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: GCX )

0.0450 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 (%)
May 25, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 22, 2020 0.0500 0.0550 0.0450 0.0550 67,000 +0.00(+0.00%)
May 21, 2020 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
May 20, 2020 0.0600 0.0600 0.0500 0.0600 36,000 +0.00(+0.00%)
May 19, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Apr 29, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 28, 2020 0.0500 0.0600 0.0500 0.0500 72,000 +0.00(+0.00%)
Apr 27, 2020 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Apr 24, 2020 0.0450 0.0500 0.0450 0.0500 41,000 +0.01(+11.11%)
Apr 23, 2020 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Apr 20, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 14, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Apr 13, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 07, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 02, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 30, 2020 0.0300 0.0400 0.0300 0.0400 74,000 -0.00(-11.11%)
Mar 24, 2020 0.0450 0.0450 0.0450 0 +0.02(+80.00%)
Mar 23, 2020 0.0250 0.0250 0.0250 0.0250 5,000 -0.02(-44.44%)
Mar 16, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 12, 2020 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Mar 10, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 09, 2020 0.0500 0.0500 0.0500 0.0500 32,000 -0.01(-16.67%)
Mar 05, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 04, 2020 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Mar 03, 2020 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Mar 02, 2020 0.0500 0.0600 0.0500 0.0600 16,500 -0.01(-7.69%)
Feb 28, 2020 0.0550 0.0650 0.0500 0.0650 96,000 +0.00(+0.00%)
Feb 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 21, 2020 0.0600 0.0650 0.0600 0.0650 63,000 -0.01(-7.14%)
Feb 20, 2020 0.0650 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Feb 18, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 11, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 10, 2020 0.0700 0.0700 0.0650 0.0700 39,000 -0.01(-12.50%)
Feb 07, 2020 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Feb 06, 2020 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Feb 05, 2020 0.0700 0.0800 0.0700 0.0800 49,000 +0.01(+14.29%)
Feb 04, 2020 0.0700 0.0700 0.0700 0.0700 28,000 -0.01(-12.50%)
Jan 30, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 29, 2020 0.0800 0.0850 0.0800 0.0850 61,000 +0.01(+6.25%)
Jan 24, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 23, 2020 0.0700 0.0850 0.0700 0.0700 171,000 -0.01(-12.50%)
Jan 22, 2020 0.0750 0.0800 0.0750 0.0800 83,583 +0.00(+0.00%)
Jan 21, 2020 0.0800 0.0800 0.0800 0.0800 22,000 +0.01(+6.67%)
Jan 20, 2020 0.0750 0.0750 0.0750 0.0750 140,000 -0.01(-6.25%)
Jan 15, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 14, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jan 13, 2020 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jan 10, 2020 0.0750 0.0800 0.0750 0.0800 100,333 +0.01(+6.67%)
Jan 09, 2020 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jan 08, 2020 0.0750 0.0750 0.0650 0.0750 176,000 +0.00(+0.00%)
Jan 07, 2020 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jan 06, 2020 0.0750 0.0750 0.0750 0.0750 115,000 +0.00(+0.00%)
Jan 03, 2020 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Jan 02, 2020 0.0700 0.0750 0.0700 0.0750 25,000 +0.00(+0.00%)
Dec 31, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 30, 2019 0.0650 0.0650 0.0650 0.0650 40,000 -0.01(-13.33%)
Dec 27, 2019 0.0650 0.0750 0.0650 0.0750 35,332 +0.01(+25.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 20, 2019 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Dec 19, 2019 0.0600 0.0650 0.0550 0.0650 34,000 +0.01(+8.33%)
Dec 18, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 17, 2019 0.0600 0.0600 0.0600 0.0600 488,333 -0.02(-25.00%)
Dec 16, 2019 0.0850 0.0850 0.0800 0.0800 366,825 +0.00(+0.00%)
Dec 10, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 09, 2019 0.0750 0.0800 0.0500 0.0800 324,000 +0.01(+14.29%)
Dec 06, 2019 0.0600 0.0700 0.0600 0.0700 21,500 +0.01(+7.69%)
Nov 26, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 25, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Nov 12, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 11, 2019 0.0650 0.0650 0.0650 0.0650 95,000 +0.00(+0.00%)
Nov 07, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 06, 2019 0.0650 0.0650 0.0600 0.0600 7,000 +0.00(+0.00%)
Nov 05, 2019 0.0650 0.0650 0.0500 0.0600 8,500 +0.00(+0.00%)
Nov 04, 2019 0.0500 0.0600 0.0500 0.0600 20,000 -0.01(-7.69%)
Nov 01, 2019 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Oct 31, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 30, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 29, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 28, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 24, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 22, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 16, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 11, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 10, 2019 0.0550 0.0650 0.0550 0.0650 147,000 -0.01(-7.14%)
Oct 03, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 02, 2019 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-7.14%)
Sep 30, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 23, 2019 0.0600 0.0700 0.0600 0.0700 10,000 +0.01(+7.69%)
Sep 20, 2019 0.0650 0.0700 0.0650 0.0650 24,000 -0.01(-13.33%)
Sep 17, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 06, 2019 0.0750 0.0750 0.0700 0.0700 170,000 +0.00(+0.00%)
Sep 04, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 03, 2019 0.0750 0.0750 0.0700 0.0700 124,500 +0.01(+7.69%)
Aug 30, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 27, 2019 0.0500 0.0550 0.0500 0.0550 65,000 -0.00(-8.33%)
Aug 23, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 22, 2019 0.0550 0.0550 0.0550 0.0550 2,000 -0.01(-15.38%)
Aug 20, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 16, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 15, 2019 0.0550 0.0650 0.0550 0.0600 26,000 -0.01(-7.69%)
Aug 14, 2019 0.0550 0.0650 0.0550 0.0650 105,000 -0.01(-7.14%)
Aug 12, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 25, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 24, 2019 0.0650 0.0650 0.0650 0.0650 56,000 +0.00(+0.00%)
Jul 23, 2019 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jul 22, 2019 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Jul 18, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 17, 2019 0.0700 0.0700 0.0600 0.0600 48,000 -0.01(-14.29%)
Jul 16, 2019 0.0650 0.0700 0.0650 0.0700 24,000 +0.01(+7.69%)
Jul 15, 2019 0.0600 0.0650 0.0600 0.0650 95,000 +0.00(+0.00%)
Jul 11, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 09, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 05, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 04, 2019 0.0650 0.0650 0.0650 0.0650 12,000 -0.01(-7.14%)
Jun 28, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 27, 2019 0.0600 0.0600 0.0600 0.0600 93,332 -0.01(-14.29%)
Jun 26, 2019 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Jun 25, 2019 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Jun 24, 2019 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jun 21, 2019 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jun 20, 2019 0.0600 0.0650 0.0600 0.0650 96,600 +0.01(+8.33%)
Jun 19, 2019 0.0600 0.0600 0.0500 0.0600 38,000 +0.00(+0.00%)
Jun 18, 2019 0.0550 0.0600 0.0550 0.0600 45,400 +0.00(+0.00%)
Jun 17, 2019 0.0550 0.0600 0.0500 0.0600 385,335 +0.00(+9.09%)
Jun 14, 2019 0.0500 0.0550 0.0500 0.0550 33,500 -0.00(-8.33%)
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.