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 )

0.8500 -0.0100 (-1.16%)
Streaming Delayed Price Updated: 9:57 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 (%)
Jun 30, 2022 2.200 0 -0.04(-1.79%)
Jun 29, 2022 2.130 2.250 2.090 2.240 41,700 +0.24(+12.00%)
Jun 28, 2022 2.150 2.180 2.000 2.000 34,396 -0.15(-6.98%)
Jun 27, 2022 2.250 2.250 2.150 2.150 34,259 -0.10(-4.44%)
Jun 24, 2022 2.160 2.250 2.120 2.250 21,800 +0.11(+5.14%)
Jun 23, 2022 2.180 2.200 2.100 2.140 22,037 +0.00(+0.00%)
Jun 22, 2022 2.080 2.190 2.080 2.140 30,582 -0.02(-0.93%)
Jun 21, 2022 2.160 2.250 2.020 2.160 36,872 +0.01(+0.47%)
Jun 20, 2022 2.300 2.300 2.110 2.150 12,605 -0.15(-6.52%)
Jun 17, 2022 2.150 2.300 2.150 2.300 11,520 -0.09(-3.77%)
Jun 16, 2022 2.390 2.400 2.210 2.390 52,834 +0.00(+0.00%)
Jun 15, 2022 2.350 2.500 2.220 2.390 76,540 +0.00(+0.00%)
Jun 14, 2022 2.350 2.450 2.270 2.390 50,537 +0.05(+2.14%)
Jun 13, 2022 2.580 2.580 2.150 2.340 29,004 -0.31(-11.70%)
Jun 10, 2022 2.720 2.720 2.600 2.650 24,095 -0.03(-1.12%)
Jun 09, 2022 2.710 2.710 2.650 2.680 10,610 +0.01(+0.37%)
Jun 08, 2022 2.700 2.700 2.600 2.670 6,565 -0.03(-1.11%)
Jun 07, 2022 2.720 2.720 2.570 2.700 38,301 +0.00(+0.00%)
Jun 06, 2022 2.690 2.740 2.690 2.700 22,462 +0.00(+0.00%)
Jun 03, 2022 2.750 2.750 2.660 2.700 13,592 -0.05(-1.82%)
Jun 02, 2022 2.730 2.750 2.700 2.750 62,322 +0.10(+3.77%)
Jun 01, 2022 2.700 2.700 2.650 2.650 1,296 -0.08(-2.93%)
May 31, 2022 2.710 2.730 2.610 2.730 36,702 +0.06(+2.25%)
May 30, 2022 2.720 2.770 2.670 2.670 23,538 -0.03(-1.11%)
May 27, 2022 2.770 2.800 2.680 2.700 32,621 +0.00(+0.00%)
May 26, 2022 2.720 2.720 2.620 2.700 25,169 +0.10(+3.85%)
May 25, 2022 2.700 2.700 2.600 2.600 15,700 -0.10(-3.70%)
May 24, 2022 2.700 2.750 2.560 2.700 35,140 +0.00(+0.00%)
May 20, 2022 2.700 0 -0.06(-2.17%)
May 19, 2022 2.660 2.770 2.660 2.760 39,363 +0.06(+2.22%)
May 18, 2022 2.880 2.880 2.670 2.700 39,894 -0.10(-3.57%)
May 17, 2022 2.630 3.020 2.610 2.800 90,275 +0.23(+8.95%)
May 16, 2022 2.650 2.650 2.350 2.570 18,285 -0.04(-1.53%)
May 13, 2022 2.610 2.650 2.600 2.610 34,995 +0.03(+1.16%)
May 12, 2022 2.580 2.740 2.410 2.580 81,947 -0.09(-3.37%)
May 11, 2022 2.680 2.870 2.600 2.670 84,447 -0.08(-2.91%)
May 10, 2022 3.000 3.000 2.640 2.750 47,618 -0.25(-8.33%)
May 09, 2022 2.960 3.040 2.960 3.000 84,158 +0.04(+1.35%)
May 06, 2022 2.950 3.000 2.900 2.960 63,604 +0.01(+0.34%)
May 05, 2022 2.980 3.060 2.940 2.950 60,987 +0.05(+1.72%)
May 04, 2022 3.100 3.100 2.850 2.900 37,700 -0.19(-6.15%)
May 03, 2022 3.160 3.160 3.010 3.090 31,707 -0.06(-1.90%)
May 02, 2022 3.140 3.200 3.000 3.150 91,400 +0.05(+1.61%)
Apr 29, 2022 3.300 3.300 3.010 3.100 42,006 -0.19(-5.78%)
Apr 28, 2022 3.260 3.390 3.180 3.290 117,730 +0.09(+2.81%)
Apr 27, 2022 3.070 3.250 3.070 3.200 53,467 +0.15(+4.92%)
Apr 26, 2022 3.000 3.100 2.950 3.050 35,042 +0.10(+3.39%)
Apr 25, 2022 3.080 3.080 2.870 2.950 53,627 -0.12(-3.91%)
Apr 22, 2022 2.990 3.100 2.990 3.070 35,621 +0.14(+4.78%)
Apr 21, 2022 3.400 3.450 2.910 2.930 177,323 -0.46(-13.57%)
Apr 20, 2022 3.480 3.550 3.350 3.390 274,440 +0.09(+2.73%)
Apr 19, 2022 3.300 3.570 3.250 3.300 234,115 +0.09(+2.80%)
Apr 18, 2022 3.210 3.210 3.140 3.210 18,869 +0.00(+0.00%)
Apr 14, 2022 3.210 0 +0.13(+4.22%)
Apr 13, 2022 3.070 3.150 3.050 3.080 129,718 +0.04(+1.32%)
Apr 12, 2022 2.960 3.070 2.900 3.040 105,095 +0.08(+2.70%)
Apr 11, 2022 2.850 2.960 2.810 2.960 91,811 +0.16(+5.71%)
Apr 08, 2022 2.700 2.800 2.700 2.800 44,722 +0.06(+2.19%)
Apr 07, 2022 2.760 2.780 2.740 2.740 41,521 -0.06(-2.14%)
Apr 06, 2022 2.730 2.800 2.680 2.800 65,835 +0.10(+3.70%)
Apr 05, 2022 2.690 2.740 2.680 2.700 119,061 +0.00(+0.00%)
Apr 04, 2022 2.720 2.720 2.670 2.700 36,988 -0.02(-0.74%)
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.