Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DEAL )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.1600 0.1650 0.1600 0.1650 11,709 +0.01(+3.13%)
Mar 30, 2022 0.1550 0.1600 0.1550 0.1600 17,500 +0.01(+3.23%)
Mar 29, 2022 0.1700 0.1700 0.1550 0.1550 100,561 -0.02(-8.82%)
Mar 28, 2022 0.1650 0.1700 0.1650 0.1700 9,500 +0.01(+3.03%)
Mar 25, 2022 0.1550 0.1650 0.1550 0.1650 67,000 +0.02(+10.00%)
Mar 23, 2022 0.1500 1 -0.01(-6.25%)
Mar 22, 2022 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Mar 21, 2022 0.1600 0.1600 0.1500 0.1600 47,444 -0.01(-3.03%)
Mar 18, 2022 0.1650 0.1650 0.1650 0.1650 1,009 +0.00(+0.00%)
Mar 17, 2022 0.1700 0.1700 0.1650 0.1650 47,507 -0.01(-2.94%)
Mar 16, 2022 0.1650 0.1700 0.1650 0.1700 77,025 +0.01(+6.25%)
Mar 15, 2022 0.1600 0.1600 0.1600 0.1600 20,010 +0.00(+0.00%)
Mar 14, 2022 0.1700 0.1700 0.1600 0.1600 88,043 +0.01(+3.23%)
Mar 11, 2022 0.1600 0.1600 0.1550 0.1550 110,805 -0.01(-3.13%)
Mar 10, 2022 0.1600 0.1600 0.1450 0.1600 371,363 +0.01(+6.67%)
Mar 09, 2022 0.1700 0.1700 0.1430 0.1500 773,740 -0.02(-11.76%)
Mar 08, 2022 0.1750 0.1750 0.1700 0.1700 61,302 +0.00(+0.00%)
Mar 07, 2022 0.1900 0.1950 0.1600 0.1700 583,689 -0.02(-12.82%)
Mar 04, 2022 0.1950 0.1950 0.1850 0.1950 207,050 +0.00(+0.00%)
Mar 03, 2022 0.2100 0.2150 0.1950 0.1950 182,800 -0.01(-2.50%)
Mar 02, 2022 0.2100 0.2100 0.2000 0.2000 32,810 -0.01(-4.76%)
Mar 01, 2022 0.2250 0.2300 0.2050 0.2100 64,585 -0.02(-6.67%)
Feb 28, 2022 0.2200 0.2300 0.2200 0.2250 54,690 +0.01(+2.27%)
Feb 25, 2022 0.1900 0.2200 0.2200 0.2200 236,000 +0.03(+15.79%)
Feb 24, 2022 0.2000 0.2000 0.1850 0.1900 39,011 -0.02(-9.52%)
Feb 23, 2022 0.2050 0.2100 0.2000 0.2100 46,140 +0.01(+5.00%)
Feb 22, 2022 0.2050 0.2050 0.2000 0.2000 33,006 -0.00(-2.44%)
Feb 18, 2022 0.2050 0 -0.02(-6.82%)
Feb 17, 2022 0.2100 0.2300 0.2100 0.2200 168,837 +0.02(+7.32%)
Feb 16, 2022 0.2100 0.2100 0.2050 0.2050 70,383 +0.00(+0.00%)
Feb 15, 2022 0.2400 0.2400 0.1900 0.2050 189,142 -0.03(-10.87%)
Feb 14, 2022 0.2300 0.2300 0.2250 0.2300 13,634 -0.01(-4.17%)
Feb 11, 2022 0.2300 0.2400 0.2250 0.2400 149,120 +0.00(+0.00%)
Feb 10, 2022 0.2400 0.2400 0.2400 0.2400 22,500 +0.00(+0.00%)
Feb 09, 2022 0.2350 0.2450 0.2300 0.2400 54,870 +0.01(+2.13%)
Feb 08, 2022 0.2300 0.2350 0.2250 0.2350 198,723 -0.01(-2.08%)
Feb 07, 2022 0.2400 0.2400 0.2350 0.2400 16,549 +0.00(+0.00%)
Feb 04, 2022 0.2400 0.2400 0.2350 0.2400 60,000 -0.01(-4.00%)
Feb 03, 2022 0.2600 0.2500 0.2500 117,056 -0.01(-3.85%)
Feb 02, 2022 0.2550 0.2600 0.2550 0.2600 45,750 +0.01(+1.96%)
Feb 01, 2022 0.2530 0.2650 0.2500 0.2550 26,835 +0.01(+2.00%)
Jan 31, 2022 0.2450 0.2500 0.2400 0.2500 153,222 +0.00(+0.00%)
Jan 28, 2022 0.2400 0.2500 0.2200 0.2500 189,820 +0.01(+4.17%)
Jan 27, 2022 0.2500 0.2500 0.2400 0.2400 14,600 +0.00(+0.00%)
Jan 25, 2022 0.2400 58 +0.01(+6.67%)
Jan 24, 2022 0.2400 0.2500 0.2150 0.2250 141,574 -0.02(-10.00%)
Jan 21, 2022 0.2700 0.2700 0.2500 0.2500 23,548 -0.03(-9.09%)
Jan 20, 2022 0.2750 0.2750 0.2750 0.2750 1,004 +0.01(+1.85%)
Jan 19, 2022 0.2750 0.2750 0.2700 0.2700 24,550 +0.00(+0.00%)
Jan 18, 2022 0.2750 0.2750 0.2700 0.2700 52,108 -0.01(-1.82%)
Jan 17, 2022 0.2750 0.2750 0.2750 0.2750 3,820 -0.01(-5.17%)
Jan 14, 2022 0.2850 0.2900 0.2700 0.2900 117,662 +0.01(+1.75%)
Jan 13, 2022 0.2900 0.2900 0.2850 0.2850 28,278 -0.01(-3.39%)
Jan 12, 2022 0.3100 0.3100 0.2850 0.2950 88,901 -0.01(-1.67%)
Jan 11, 2022 0.3000 0.3000 0.3000 0.3000 47,713 -0.01(-1.64%)
Jan 10, 2022 0.3050 0.3050 0.3050 0.3050 42,150 +0.01(+1.67%)
Jan 07, 2022 0.3100 0.3100 0.2900 0.3000 11,500 -0.02(-6.25%)
Jan 06, 2022 0.3150 0.3200 0.3150 0.3200 9,500 -0.02(-5.88%)
Jan 05, 2022 0.3250 0.3400 0.3250 0.3400 87,828 -0.00(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.