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: FIND )

0.3050 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM 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 31, 2022 1.080 1.120 1.020 1.050 475,496 +0.06(+6.06%)
May 30, 2022 1.020 1.020 0.9900 0.9900 73,793 +0.02(+2.06%)
May 27, 2022 1.000 1.020 0.9300 0.9700 191,807 +0.02(+2.11%)
May 26, 2022 0.8700 0.9600 0.8700 0.9500 311,671 +0.08(+9.20%)
May 25, 2022 0.8700 0.8800 0.8600 0.8700 66,500 +0.00(+0.00%)
May 24, 2022 0.8800 0.8900 0.8400 0.8700 119,742 +0.00(+0.00%)
May 20, 2022 0.8700 0 +0.02(+2.35%)
May 19, 2022 0.8600 0.9000 0.8300 0.8500 341,787 +0.00(+0.00%)
May 18, 2022 0.9500 0.9500 0.8400 0.8500 566,456 -0.11(-11.46%)
May 17, 2022 0.9400 0.9700 0.9000 0.9600 216,583 +0.05(+5.49%)
May 16, 2022 0.9300 0.9300 0.8700 0.9100 235,078 +0.04(+4.60%)
May 13, 2022 0.8300 0.8900 0.8300 0.8700 252,101 +0.10(+12.99%)
May 12, 2022 0.7800 0.8300 0.7500 0.7700 510,905 -0.07(-8.33%)
May 11, 2022 0.8400 0.9100 0.8000 0.8400 505,041 -0.03(-3.45%)
May 10, 2022 0.9200 1.000 0.8200 0.8700 247,640 +0.00(+0.00%)
May 09, 2022 0.9400 0.9400 0.8100 0.8700 492,081 -0.12(-12.12%)
May 06, 2022 0.9700 1.020 0.9100 0.9900 271,358 +0.01(+1.02%)
May 05, 2022 1.050 1.070 0.9400 0.9800 587,171 -0.03(-2.97%)
May 04, 2022 1.010 1.070 0.9800 1.010 580,912 +0.06(+6.32%)
May 03, 2022 0.8800 0.9600 0.8700 0.9500 435,900 +0.09(+10.47%)
May 02, 2022 0.8800 0.8900 0.7900 0.8600 1,192,560 +0.01(+1.18%)
Apr 29, 2022 0.8800 0.9300 0.8400 0.8500 444,493 -0.03(-3.41%)
Apr 28, 2022 0.9200 0.9200 0.8500 0.8800 702,421 -0.03(-3.30%)
Apr 27, 2022 0.9800 1.010 0.8900 0.9100 317,774 -0.05(-5.21%)
Apr 26, 2022 1.030 1.030 0.9200 0.9600 166,689 -0.01(-1.03%)
Apr 25, 2022 0.9500 1.010 0.8800 0.9700 563,924 +0.00(+0.00%)
Apr 22, 2022 1.070 1.070 0.9600 0.9700 464,232 -0.09(-8.49%)
Apr 21, 2022 1.170 1.170 1.020 1.060 532,403 -0.13(-10.92%)
Apr 20, 2022 1.150 1.190 1.090 1.190 504,280 +0.05(+4.39%)
Apr 19, 2022 1.220 1.250 1.120 1.140 299,905 -0.09(-7.32%)
Apr 18, 2022 1.270 1.270 1.200 1.230 290,421 -0.03(-2.38%)
Apr 14, 2022 1.260 0 +0.01(+0.80%)
Apr 13, 2022 1.270 1.300 1.250 1.250 312,366 +0.03(+2.46%)
Apr 12, 2022 1.210 1.220 1.160 1.220 311,506 +0.03(+2.52%)
Apr 11, 2022 1.250 1.250 1.160 1.190 480,377 -0.04(-3.25%)
Apr 08, 2022 1.240 1.300 1.220 1.230 478,651 +0.02(+1.65%)
Apr 07, 2022 1.150 1.210 1.120 1.210 669,179 +0.08(+7.08%)
Apr 06, 2022 1.150 1.150 1.090 1.130 275,033 +0.01(+0.89%)
Apr 05, 2022 1.080 1.160 1.040 1.120 674,072 +0.08(+7.69%)
Apr 04, 2022 1.180 1.180 1.030 1.040 813,168 -0.07(-6.31%)
Apr 01, 2022 1.120 1.130 1.060 1.110 214,106 +0.01(+0.91%)
Mar 31, 2022 1.150 1.230 1.080 1.100 1,574,154 -0.04(-3.51%)
Mar 30, 2022 1.180 1.180 1.090 1.140 1,319,357 -0.02(-1.72%)
Mar 29, 2022 1.150 1.160 1.060 1.160 647,591 +0.03(+2.65%)
Mar 28, 2022 1.080 1.200 0.9700 1.130 772,866 +0.03(+2.73%)
Mar 25, 2022 1.080 1.170 1.080 1.100 652,315 +0.02(+1.85%)
Mar 24, 2022 1.020 1.080 0.9700 1.080 539,358 +0.08(+8.00%)
Mar 23, 2022 0.9500 1.050 0.9500 1.000 392,738 +0.05(+5.26%)
Mar 22, 2022 0.8600 0.9500 0.8500 0.9500 422,467 +0.11(+13.10%)
Mar 21, 2022 0.8300 0.9100 0.8300 0.8400 220,972 +0.00(+0.00%)
Mar 18, 2022 0.8500 0.8500 0.8300 0.8400 98,121 -0.01(-1.18%)
Mar 17, 2022 0.7900 0.8500 0.7800 0.8500 367,606 +0.08(+10.39%)
Mar 16, 2022 0.8200 0.8500 0.7700 0.7700 220,683 -0.03(-3.75%)
Mar 15, 2022 0.7800 0.8000 0.7300 0.8000 327,147 +0.02(+2.56%)
Mar 14, 2022 0.8700 0.8700 0.7800 0.7800 255,182 -0.09(-10.34%)
Mar 11, 2022 0.9100 0.9100 0.8700 0.8700 176,032 -0.04(-4.40%)
Mar 10, 2022 0.9300 0.9700 0.8800 0.9100 401,606 +0.02(+2.25%)
Mar 09, 2022 0.8600 0.9300 0.8300 0.8900 400,284 +0.03(+3.49%)
Mar 08, 2022 0.8400 0.8800 0.8100 0.8600 394,058 +0.06(+7.50%)
Mar 07, 2022 0.8300 0.8500 0.7900 0.8000 413,560 +0.07(+9.59%)
Mar 04, 2022 0.7100 0.7400 0.6800 0.7300 1,041,567 -0.06(-7.59%)
Mar 03, 2022 0.8500 0.8500 0.7800 0.7900 118,287 -0.03(-3.66%)
Mar 02, 2022 0.8500 0.9000 0.7900 0.8200 287,894 -0.03(-3.53%)
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.