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: FHYD )

0.9400 +0.0600 (+6.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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, 2023 3.890 3.930 3.770 3.790 23,960 -0.01(-0.26%)
Mar 30, 2023 3.680 3.810 3.680 3.800 42,164 +0.20(+5.56%)
Mar 29, 2023 3.540 3.610 3.540 3.600 34,841 +0.10(+2.86%)
Mar 28, 2023 3.430 3.600 3.410 3.500 35,061 +0.05(+1.45%)
Mar 27, 2023 3.590 3.600 3.450 3.450 2,608 -0.15(-4.17%)
Mar 24, 2023 3.640 3.640 3.600 3.600 9,171 -0.07(-1.91%)
Mar 23, 2023 3.620 3.690 3.600 3.670 27,800 +0.08(+2.23%)
Mar 22, 2023 3.690 3.690 3.550 3.590 39,059 -0.07(-1.91%)
Mar 21, 2023 3.570 3.670 3.550 3.660 4,200 -0.01(-0.27%)
Mar 20, 2023 3.580 3.700 3.570 3.670 8,647 +0.08(+2.23%)
Mar 17, 2023 3.690 3.790 3.580 3.590 20,745 -0.28(-7.24%)
Mar 16, 2023 3.880 3.890 3.750 3.870 5,662 +0.12(+3.20%)
Mar 15, 2023 3.860 3.860 3.720 3.750 2,550 -0.14(-3.60%)
Mar 14, 2023 3.610 4.000 3.610 3.890 27,854 +0.18(+4.85%)
Mar 13, 2023 3.800 3.820 3.700 3.710 31,822 -0.10(-2.62%)
Mar 10, 2023 3.820 3.830 3.740 3.810 14,001 +0.03(+0.79%)
Mar 09, 2023 3.830 3.840 3.650 3.780 15,889 -0.03(-0.79%)
Mar 08, 2023 3.930 3.930 3.740 3.810 34,960 -0.11(-2.81%)
Mar 07, 2023 3.790 3.920 3.760 3.920 17,835 +0.22(+5.95%)
Mar 06, 2023 3.840 3.840 3.600 3.700 27,529 -0.13(-3.39%)
Mar 03, 2023 3.680 3.880 3.680 3.830 79,771 +0.40(+11.66%)
Mar 02, 2023 3.300 3.450 3.300 3.430 57,500 +0.16(+4.89%)
Mar 01, 2023 3.430 3.430 3.190 3.270 9,981 +0.00(+0.00%)
Feb 28, 2023 3.450 3.450 3.190 3.270 28,392 -0.15(-4.39%)
Feb 27, 2023 3.440 3.570 3.330 3.420 33,263 -0.16(-4.47%)
Feb 24, 2023 3.690 3.690 3.540 3.580 14,835 +0.03(+0.85%)
Feb 23, 2023 3.690 3.730 3.550 3.550 30,276 -0.01(-0.28%)
Feb 22, 2023 3.650 3.680 3.560 3.560 44,839 -0.12(-3.26%)
Feb 21, 2023 3.750 3.800 3.600 3.680 35,549 -0.04(-1.08%)
Feb 17, 2023 3.720 0 -0.04(-1.06%)
Feb 16, 2023 3.870 3.870 3.680 3.760 46,240 -0.15(-3.84%)
Feb 15, 2023 3.890 3.910 3.750 3.910 18,916 +0.11(+2.89%)
Feb 14, 2023 3.810 3.850 3.580 3.800 41,651 +0.03(+0.80%)
Feb 13, 2023 3.940 4.050 3.770 3.770 45,099 -0.28(-6.91%)
Feb 10, 2023 4.180 4.180 3.980 4.050 7,385 +0.00(+0.00%)
Feb 09, 2023 4.120 4.190 4.050 4.050 15,585 -0.13(-3.11%)
Feb 08, 2023 4.160 4.200 4.060 4.180 49,782 +0.13(+3.21%)
Feb 07, 2023 4.200 4.200 4.000 4.050 103,693 -0.15(-3.57%)
Feb 06, 2023 4.130 4.200 4.060 4.200 65,534 +0.02(+0.48%)
Feb 03, 2023 4.190 4.210 4.140 4.180 26,570 -0.01(-0.24%)
Feb 02, 2023 4.220 4.250 4.140 4.190 41,332 +0.02(+0.48%)
Feb 01, 2023 4.070 4.200 4.060 4.170 42,493 +0.02(+0.48%)
Jan 31, 2023 4.190 4.200 4.070 4.150 26,215 -0.05(-1.19%)
Jan 30, 2023 4.320 4.320 4.100 4.200 29,629 -0.01(-0.24%)
Jan 27, 2023 4.270 4.270 4.000 4.210 20,442 -0.03(-0.71%)
Jan 26, 2023 4.040 4.250 4.000 4.240 41,719 +0.04(+0.95%)
Jan 25, 2023 4.290 4.290 4.090 4.200 31,813 +0.09(+2.19%)
Jan 24, 2023 4.260 4.320 4.100 4.110 60,602 -0.10(-2.38%)
Jan 23, 2023 4.470 4.470 4.200 4.210 20,159 -0.05(-1.17%)
Jan 20, 2023 4.290 4.350 4.100 4.260 49,216 +0.06(+1.43%)
Jan 19, 2023 4.260 4.290 4.130 4.200 37,624 -0.05(-1.18%)
Jan 18, 2023 4.300 4.360 4.090 4.250 129,235 +0.05(+1.19%)
Jan 17, 2023 4.520 4.600 4.120 4.200 167,904 -0.36(-7.89%)
Jan 16, 2023 4.580 4.580 4.440 4.560 29,407 +0.06(+1.33%)
Jan 13, 2023 4.510 4.550 4.420 4.500 35,188 +0.02(+0.45%)
Jan 12, 2023 4.410 4.540 4.410 4.480 36,833 +0.08(+1.82%)
Jan 11, 2023 4.530 4.530 4.300 4.400 82,634 -0.09(-2.00%)
Jan 10, 2023 4.700 4.700 4.350 4.490 89,309 -0.21(-4.47%)
Jan 09, 2023 4.840 4.840 4.500 4.700 58,773 -0.10(-2.08%)
Jan 06, 2023 4.800 4.800 4.710 4.800 28,687 +0.04(+0.84%)
Jan 05, 2023 4.750 4.800 4.680 4.760 41,337 +0.08(+1.71%)
Jan 04, 2023 4.760 4.770 4.650 4.680 30,277 -0.02(-0.43%)
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.