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: ETL )

1.770 +0.090 (+5.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2023 2.250 2.250 2.180 2.240 464,818 -0.20(-8.20%)
May 30, 2023 2.560 2.560 2.420 2.440 245,711 -0.12(-4.69%)
May 29, 2023 2.590 2.590 2.540 2.560 46,760 +0.03(+1.19%)
May 26, 2023 2.630 2.630 2.520 2.530 93,314 -0.04(-1.56%)
May 25, 2023 2.600 2.630 2.550 2.570 64,044 +0.02(+0.78%)
May 24, 2023 2.650 2.690 2.530 2.550 197,935 -0.14(-5.20%)
May 23, 2023 2.740 2.740 2.650 2.690 88,418 +0.01(+0.37%)
May 19, 2023 2.680 0 +0.03(+1.13%)
May 18, 2023 2.680 2.710 2.620 2.650 63,767 -0.03(-1.12%)
May 17, 2023 2.680 2.730 2.670 2.680 73,974 +0.00(+0.00%)
May 16, 2023 2.740 2.740 2.670 2.680 86,382 -0.07(-2.55%)
May 15, 2023 2.720 2.780 2.720 2.750 70,496 +0.04(+1.48%)
May 12, 2023 2.750 2.770 2.710 2.710 103,979 -0.04(-1.45%)
May 11, 2023 2.730 2.750 2.710 2.750 48,381 +0.03(+1.10%)
May 10, 2023 2.770 2.770 2.710 2.720 87,658 -0.01(-0.37%)
May 09, 2023 2.740 2.740 2.690 2.730 49,669 -0.01(-0.36%)
May 08, 2023 2.670 2.760 2.660 2.740 132,290 +0.07(+2.62%)
May 05, 2023 2.570 2.670 2.570 2.670 99,210 +0.11(+4.30%)
May 04, 2023 2.590 2.600 2.510 2.560 119,230 -0.06(-2.29%)
May 03, 2023 2.660 2.680 2.600 2.620 53,810 +0.00(+0.00%)
May 02, 2023 2.570 2.650 2.550 2.620 135,194 +0.09(+3.56%)
May 01, 2023 2.730 2.730 2.520 2.530 200,198 -0.10(-3.80%)
Apr 28, 2023 2.590 2.630 2.510 2.630 101,856 +0.03(+1.15%)
Apr 27, 2023 2.560 2.640 2.540 2.600 129,511 +0.01(+0.39%)
Apr 26, 2023 2.660 2.660 2.560 2.590 142,394 -0.02(-0.77%)
Apr 25, 2023 2.650 2.680 2.610 2.610 91,690 -0.07(-2.61%)
Apr 24, 2023 2.740 2.740 2.660 2.680 88,701 -0.05(-1.83%)
Apr 21, 2023 2.760 2.760 2.660 2.730 142,526 -0.04(-1.44%)
Apr 20, 2023 2.740 2.770 2.690 2.770 106,523 +0.02(+0.73%)
Apr 19, 2023 2.810 2.810 2.700 2.750 115,129 -0.06(-2.14%)
Apr 18, 2023 2.830 2.840 2.770 2.810 108,156 -0.02(-0.71%)
Apr 17, 2023 2.780 2.840 2.740 2.830 132,457 +0.09(+3.28%)
Apr 14, 2023 2.750 2.790 2.710 2.740 64,325 -0.01(-0.36%)
Apr 13, 2023 2.750 2.800 2.710 2.750 158,200 -0.03(-1.08%)
Apr 12, 2023 2.850 2.850 2.780 2.780 179,272 -0.04(-1.42%)
Apr 11, 2023 2.590 2.850 2.560 2.820 230,176 +0.23(+8.88%)
Apr 10, 2023 2.580 2.600 2.520 2.590 182,786 -0.05(-1.89%)
Apr 06, 2023 2.640 0 -0.03(-1.12%)
Apr 05, 2023 2.680 2.710 2.610 2.670 174,961 -0.07(-2.55%)
Apr 04, 2023 2.800 2.820 2.690 2.740 152,954 -0.01(-0.36%)
Apr 03, 2023 2.700 2.810 2.630 2.750 235,012 +0.04(+1.48%)
Mar 31, 2023 2.850 2.850 2.660 2.710 359,505 -0.11(-3.90%)
Mar 30, 2023 2.840 2.870 2.750 2.820 457,833 +0.10(+3.68%)
Mar 29, 2023 2.600 2.870 2.600 2.720 775,595 +0.16(+6.25%)
Mar 28, 2023 2.400 2.560 2.350 2.560 730,037 +0.28(+12.28%)
Mar 27, 2023 2.380 2.380 2.270 2.280 233,234 -0.06(-2.56%)
Mar 24, 2023 2.260 2.340 2.220 2.340 144,355 +0.08(+3.54%)
Mar 23, 2023 2.330 2.330 2.255 2.260 119,047 -0.08(-3.42%)
Mar 22, 2023 2.400 2.400 2.270 2.340 123,119 -0.04(-1.68%)
Mar 21, 2023 2.350 2.440 2.320 2.380 211,812 +0.08(+3.48%)
Mar 20, 2023 2.290 2.300 2.230 2.300 79,324 +0.03(+1.32%)
Mar 17, 2023 2.280 2.320 2.210 2.270 63,889 -0.01(-0.44%)
Mar 16, 2023 2.280 2.320 2.250 2.280 79,199 -0.03(-1.30%)
Mar 15, 2023 2.350 2.350 2.210 2.310 162,393 -0.05(-2.12%)
Mar 14, 2023 2.360 2.360 2.300 2.360 45,392 +0.02(+0.85%)
Mar 13, 2023 2.350 2.350 2.290 2.340 133,035 +0.01(+0.43%)
Mar 10, 2023 2.400 2.400 2.330 2.330 58,046 -0.06(-2.51%)
Mar 09, 2023 2.370 2.470 2.370 2.390 100,860 +0.00(+0.00%)
Mar 08, 2023 2.390 2.410 2.270 2.390 394,495 +0.02(+0.84%)
Mar 07, 2023 2.370 2.450 2.330 2.370 358,619 -0.01(-0.42%)
Mar 06, 2023 2.420 2.430 2.350 2.380 83,976 -0.01(-0.42%)
Mar 03, 2023 2.290 2.400 2.290 2.390 137,525 +0.13(+5.75%)
Mar 02, 2023 2.320 2.350 2.260 2.260 109,751 -0.03(-1.31%)
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.