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 )

2.790 -0.010 (-0.36%)
Streaming Delayed Price Updated: 3:45 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 (%)
Sep 29, 2021 7.450 7.450 7.450 0 +0.00(+0.00%)
Sep 28, 2021 7.400 7.450 7.400 7.450 700 -0.04(-0.53%)
Sep 27, 2021 7.490 7.490 7.490 7.490 348 +0.29(+4.03%)
Sep 24, 2021 7.420 7.420 7.110 7.200 10,724 -0.25(-3.36%)
Sep 23, 2021 7.450 7.450 7.450 7.450 500 -0.03(-0.40%)
Sep 22, 2021 7.500 7.500 7.480 7.480 1,383 +0.03(+0.40%)
Sep 21, 2021 7.500 7.800 7.450 7.450 4,652 +0.12(+1.64%)
Sep 20, 2021 7.490 7.490 7.330 7.330 600 -0.17(-2.27%)
Sep 17, 2021 7.500 7.500 7.500 7.500 29,530 +0.12(+1.63%)
Sep 16, 2021 7.300 7.380 7.200 7.380 6,074 +0.08(+1.10%)
Sep 15, 2021 7.240 7.300 7.240 7.300 7,052 +0.30(+4.29%)
Sep 14, 2021 7.150 7.150 7.000 7.000 559 -0.19(-2.64%)
Sep 13, 2021 7.250 7.250 7.190 7.190 1,502 -0.06(-0.83%)
Sep 10, 2021 7.170 7.250 7.150 7.250 1,701 -0.25(-3.33%)
Sep 09, 2021 7.500 7.500 7.500 7.500 200 +0.01(+0.13%)
Sep 08, 2021 7.250 7.500 6.760 7.490 5,885 +0.19(+2.60%)
Sep 07, 2021 7.250 7.300 7.250 7.300 600 +0.00(+0.07%)
Sep 03, 2021 7.295 7.295 7.295 0 -0.21(-2.73%)
Sep 01, 2021 7.500 7.500 7.500 0 -0.20(-2.60%)
Aug 31, 2021 7.760 7.760 7.700 7.700 1,300 -0.05(-0.65%)
Aug 30, 2021 7.800 7.800 7.530 7.750 2,600 -0.05(-0.64%)
Aug 27, 2021 7.800 7.800 7.800 7.800 1,300 -0.10(-1.27%)
Aug 26, 2021 7.600 7.950 7.600 7.900 3,342 +0.09(+1.15%)
Aug 25, 2021 7.900 7.900 7.800 7.810 3,804 -0.19(-2.38%)
Aug 24, 2021 7.500 8.000 7.500 8.000 5,428 +0.00(+0.00%)
Aug 23, 2021 7.510 8.100 7.510 8.000 15,111 -0.15(-1.84%)
Aug 20, 2021 7.600 8.190 7.600 8.150 7,387 -0.05(-0.61%)
Aug 19, 2021 8.000 8.200 8.000 8.200 18,302 -0.50(-5.75%)
Aug 16, 2021 8.700 8.700 8.700 0 -0.10(-1.14%)
Aug 13, 2021 8.250 8.810 8.000 8.800 1,800 -0.20(-2.22%)
Aug 11, 2021 9.000 9.000 9.000 0 +0.10(+1.12%)
Aug 10, 2021 8.210 8.900 8.210 8.900 6,702 -0.10(-1.11%)
Aug 09, 2021 8.500 9.000 8.500 9.000 4,050 +0.00(+0.00%)
Aug 06, 2021 7.560 9.000 7.560 9.000 8,800 +0.70(+8.43%)
Aug 05, 2021 8.250 8.310 7.900 8.300 6,441 +0.30(+3.75%)
Aug 04, 2021 8.000 8.000 8.000 8.000 1,101 -0.10(-1.23%)
Aug 03, 2021 7.520 8.240 7.500 8.100 6,207 +0.15(+1.89%)
Jul 30, 2021 7.950 7.950 7.950 0 -0.01(-0.13%)
Jul 29, 2021 8.250 8.260 7.950 7.960 2,976 -0.54(-6.35%)
Jul 27, 2021 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 23, 2021 8.500 8.500 8.500 2 +0.00(+0.00%)
Jul 22, 2021 8.500 8.500 8.250 8.500 5,214 -0.25(-2.86%)
Jul 21, 2021 8.250 8.750 8.250 8.750 3,450 +0.05(+0.57%)
Jul 20, 2021 8.750 9.010 8.020 8.700 13,300 -0.01(-0.11%)
Jul 19, 2021 8.400 8.760 8.260 8.710 18,757 -0.38(-4.18%)
Jul 16, 2021 8.900 9.250 8.290 9.090 35,234 +0.19(+2.13%)
Jul 15, 2021 9.050 9.050 8.880 8.900 5,814 -0.15(-1.66%)
Jul 14, 2021 9.270 9.270 9.050 9.050 18,960 -0.27(-2.90%)
Jul 13, 2021 9.490 9.490 9.300 9.320 6,799 -0.13(-1.38%)
Jul 12, 2021 9.480 9.490 9.260 9.450 6,233 -0.02(-0.21%)
Jul 09, 2021 9.450 9.490 9.450 9.470 4,103 -0.18(-1.87%)
Jul 07, 2021 9.650 9.650 9.650 0 +0.25(+2.66%)
Jul 06, 2021 9.500 9.610 9.210 9.400 15,548 -0.28(-2.89%)
Jul 05, 2021 9.450 9.680 9.450 9.680 2,726 +0.25(+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.