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: GIP )

2.830 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 8.600 50 +0.00(+0.00%)
Mar 30, 2022 8.450 8.600 8.450 8.600 7,857 +0.15(+1.78%)
Mar 29, 2022 8.500 8.500 8.400 8.450 2,911 -0.10(-1.17%)
Mar 28, 2022 8.600 8.600 8.550 8.550 11,110 -0.05(-0.58%)
Mar 25, 2022 8.500 8.600 8.500 8.600 2,116 +0.00(+0.00%)
Mar 24, 2022 8.600 8.600 8.400 8.600 11,338 +0.00(+0.00%)
Mar 23, 2022 8.610 8.610 8.600 8.600 650 +0.00(+0.00%)
Mar 22, 2022 8.600 8.600 8.600 8.600 5,904 +0.00(+0.00%)
Mar 21, 2022 8.850 8.850 8.600 8.600 3,962 -0.35(-3.91%)
Mar 18, 2022 9.040 9.040 8.950 8.950 750 -0.01(-0.11%)
Mar 17, 2022 8.960 8.960 8.950 8.960 1,040 -0.09(-0.99%)
Mar 16, 2022 9.100 9.150 9.050 9.050 21,252 +0.05(+0.56%)
Mar 15, 2022 9.000 9.030 8.990 9.000 7,346 +0.00(+0.00%)
Mar 14, 2022 9.190 9.190 8.990 9.000 31,985 -0.15(-1.64%)
Mar 11, 2022 9.100 9.250 9.050 9.150 8,227 +0.05(+0.55%)
Mar 10, 2022 8.980 9.100 8.980 9.100 18,224 +0.24(+2.71%)
Mar 09, 2022 8.830 8.860 8.820 8.860 800 +0.11(+1.26%)
Mar 08, 2022 8.550 8.750 8.550 8.750 1,133 +0.24(+2.82%)
Mar 07, 2022 8.520 8.520 8.500 8.510 3,403 -0.14(-1.62%)
Mar 04, 2022 8.600 8.650 8.600 8.650 2,056 +0.14(+1.65%)
Mar 03, 2022 8.700 8.700 8.500 8.510 12,291 -0.19(-2.18%)
Mar 02, 2022 8.790 8.790 8.500 8.700 15,550 +0.25(+2.96%)
Mar 01, 2022 8.020 8.930 8.020 8.450 24,867 +0.55(+6.96%)
Feb 28, 2022 7.700 7.930 7.700 7.900 2,572 +0.25(+3.27%)
Feb 25, 2022 7.420 7.650 7.420 7.650 4,555 +0.23(+3.10%)
Feb 24, 2022 7.350 7.420 7.350 7.420 3,800 -0.03(-0.40%)
Feb 22, 2022 7.450 20 +0.35(+4.93%)
Feb 18, 2022 7.100 0 +0.15(+2.16%)
Feb 17, 2022 6.960 6.970 6.950 6.950 23,200 -0.05(-0.71%)
Feb 16, 2022 7.010 7.050 7.000 7.000 14,900 +0.04(+0.57%)
Feb 15, 2022 7.050 7.050 6.960 6.960 10,100 -0.03(-0.43%)
Feb 14, 2022 7.050 7.050 6.960 6.990 11,453 -0.01(-0.14%)
Feb 11, 2022 6.960 7.050 6.950 7.000 10,626 +0.00(+0.00%)
Feb 10, 2022 6.860 7.070 6.850 7.000 11,008 +0.10(+1.45%)
Feb 09, 2022 6.750 6.910 6.750 6.900 17,800 +0.10(+1.47%)
Feb 08, 2022 6.850 6.850 6.800 6.800 2,514 -0.05(-0.73%)
Feb 07, 2022 6.810 6.900 6.800 6.850 3,863 +0.05(+0.74%)
Feb 04, 2022 6.800 6.800 6.800 6.800 6,503 +0.05(+0.74%)
Feb 03, 2022 6.850 6.750 9,269 -0.25(-3.57%)
Feb 02, 2022 6.020 7.000 6.020 7.000 14,106 +0.95(+15.70%)
Feb 01, 2022 5.960 6.050 5.320 6.050 35,864 +0.05(+0.83%)
Jan 31, 2022 6.060 6.060 5.990 6.000 25,550 +0.00(+0.00%)
Jan 28, 2022 5.950 6.010 5.950 6.000 16,132 +0.00(+0.00%)
Jan 27, 2022 6.000 6.000 5.940 6.000 9,400 +0.04(+0.67%)
Jan 26, 2022 5.860 5.960 5.860 5.960 5,400 +0.11(+1.88%)
Jan 25, 2022 5.800 5.860 5.700 5.850 5,900 +0.05(+0.86%)
Jan 24, 2022 5.500 5.800 5.410 5.800 4,957 +0.20(+3.57%)
Jan 21, 2022 5.700 5.730 5.500 5.600 2,502 -0.12(-2.10%)
Jan 20, 2022 5.950 5.950 5.720 5.720 3,100 -0.23(-3.87%)
Jan 19, 2022 5.950 6.190 5.950 5.950 5,208 -0.05(-0.83%)
Jan 18, 2022 5.950 6.010 5.950 6.000 1,500 +0.00(+0.00%)
Jan 17, 2022 6.000 6.200 6.000 6.000 8,075 +0.00(+0.00%)
Jan 14, 2022 5.910 6.000 5.910 6.000 1,213 +0.09(+1.52%)
Jan 13, 2022 6.000 6.045 5.910 5.910 2,683 -0.01(-0.17%)
Jan 12, 2022 6.000 6.000 5.900 5.920 3,480 -0.08(-1.33%)
Jan 11, 2022 6.000 6.010 6.000 6.000 1,954 +0.03(+0.50%)
Jan 10, 2022 5.950 5.970 5.910 5.970 905 +0.02(+0.34%)
Jan 07, 2022 6.000 6.000 5.900 5.950 1,600 -0.05(-0.83%)
Jan 06, 2022 6.000 6.000 5.900 6.000 733 +0.13(+2.21%)
Jan 05, 2022 6.110 6.110 5.820 5.870 6,463 -0.16(-2.65%)
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.