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: MYID )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 2:55 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 (%)
Apr 30, 2021 0.6300 0.6300 0.6000 0.6100 10,912 +0.00(+0.00%)
Apr 29, 2021 0.6100 0.6100 0.6100 0.6100 4,011 -0.01(-1.61%)
Apr 28, 2021 0.6700 0.6700 0.6200 0.6200 37,330 -0.01(-1.59%)
Apr 27, 2021 0.5900 0.6300 0.5900 0.6300 7,000 -0.07(-10.00%)
Apr 26, 2021 0.7000 0.7000 0.7000 13 +0.00(+0.00%)
Apr 23, 2021 0.6500 0.7000 0.6200 0.7000 50,825 +0.08(+12.90%)
Apr 22, 2021 0.6500 0.6700 0.6100 0.6200 98,839 -0.01(-1.59%)
Apr 21, 2021 0.6200 0.6400 0.6200 0.6300 3,850 -0.02(-3.08%)
Apr 20, 2021 0.6500 0.6700 0.6500 0.6500 18,480 +0.00(+0.00%)
Apr 19, 2021 0.6800 0.6800 0.6200 0.6500 28,104 -0.07(-9.72%)
Apr 16, 2021 0.6200 0.7200 0.6000 0.7200 20,169 +0.10(+16.13%)
Apr 15, 2021 0.6500 0.6500 0.6000 0.6200 65,160 -0.08(-11.43%)
Apr 14, 2021 0.7000 0.7000 0.7000 110 +0.00(+0.00%)
Apr 13, 2021 0.6600 0.7100 0.6500 0.7000 52,246 +0.04(+6.06%)
Apr 12, 2021 0.7200 0.7200 0.6600 0.6600 11,344 -0.01(-1.49%)
Apr 09, 2021 0.7200 0.7200 0.6600 0.6700 42,100 -0.06(-8.22%)
Apr 08, 2021 0.7000 0.7300 0.6600 0.7300 6,939 -0.01(-1.35%)
Apr 07, 2021 0.7800 0.7800 0.6500 0.7400 38,852 -0.01(-1.33%)
Apr 06, 2021 0.8000 0.8600 0.7400 0.7500 205,504 +0.00(+0.00%)
Apr 05, 2021 0.6300 0.7500 0.6300 0.7500 18,091 +0.10(+15.38%)
Apr 01, 2021 0.6500 0.6500 0.6500 0 +0.51(+364.29%)
Mar 31, 2021 0.1200 0.1400 0.1200 0.1400 393,977 +0.02(+16.67%)
Mar 30, 2021 0.1150 0.1200 0.1100 0.1200 399,447 +0.00(+0.00%)
Mar 29, 2021 0.1250 0.1250 0.1100 0.1200 318,885 -0.01(-4.00%)
Mar 26, 2021 0.1100 0.1250 0.1100 0.1250 323,768 +0.01(+13.64%)
Mar 25, 2021 0.1150 0.1150 0.1000 0.1100 244,542 -0.01(-4.35%)
Mar 24, 2021 0.1250 0.1250 0.1150 0.1150 316,797 -0.01(-8.00%)
Mar 23, 2021 0.1250 0.1250 0.1200 0.1250 314,200 +0.00(+0.00%)
Mar 22, 2021 0.1300 0.1300 0.1250 0.1250 128,819 -0.01(-3.85%)
Mar 19, 2021 0.1300 0.1300 0.1300 0.1300 381,100 +0.00(+0.00%)
Mar 18, 2021 0.1350 0.1350 0.1300 0.1300 6,280 -0.01(-3.70%)
Mar 17, 2021 0.1350 0.1350 0.1300 0.1350 41,585 +0.00(+0.00%)
Mar 16, 2021 0.1300 0.1400 0.1300 0.1350 156,330 +0.00(+0.00%)
Mar 15, 2021 0.1350 0.1350 0.1300 0.1350 58,100 +0.00(+0.00%)
Mar 12, 2021 0.1300 0.1350 0.1300 0.1350 9,000 +0.01(+3.85%)
Mar 11, 2021 0.1350 0.1350 0.1300 0.1300 200,855 -0.01(-3.70%)
Mar 10, 2021 0.1400 0.1450 0.1350 0.1350 114,775 +0.01(+3.85%)
Mar 09, 2021 0.1300 0.1300 0.1300 0.1300 253,500 -0.01(-3.70%)
Mar 08, 2021 0.1450 0.1450 0.1300 0.1350 88,380 +0.00(+0.00%)
Mar 05, 2021 0.1400 0.1400 0.1300 0.1350 415,046 -0.01(-3.57%)
Mar 04, 2021 0.1350 0.1400 0.1300 0.1400 1,266,979 +0.01(+7.69%)
Mar 03, 2021 0.1350 0.1350 0.1300 0.1300 248,970 -0.01(-7.14%)
Mar 02, 2021 0.1500 0.1500 0.1350 0.1400 410,512 -0.00(-3.45%)
Mar 01, 2021 0.1400 0.1500 0.1250 0.1450 1,499,149 +0.01(+7.41%)
Feb 26, 2021 0.1400 0.1400 0.1250 0.1350 552,594 +0.01(+3.85%)
Feb 25, 2021 0.1350 0.1500 0.1300 0.1300 1,452,959 -0.01(-7.14%)
Feb 24, 2021 0.1250 0.1450 0.1250 0.1400 1,354,332 +0.01(+7.69%)
Feb 23, 2021 0.1350 0.1400 0.1250 0.1300 926,585 -0.02(-13.33%)
Feb 22, 2021 0.1450 0.1500 0.1400 0.1500 933,014 -0.01(-6.25%)
Feb 19, 2021 0.1800 0.2100 0.1550 0.1600 7,902,464 -0.01(-3.03%)
Feb 18, 2021 0.1350 0.1750 0.1350 0.1650 6,590,920 +0.04(+32.00%)
Feb 17, 2021 0.1350 0.1350 0.1250 0.1250 557,439 -0.01(-7.41%)
Feb 16, 2021 0.1200 0.1550 0.1200 0.1350 1,212,469 +0.02(+12.50%)
Feb 12, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 11, 2021 0.1250 0.1250 0.1200 0.1200 439,310 +0.00(+0.00%)
Feb 10, 2021 0.1600 0.1600 0.1100 0.1200 1,791,876 -0.02(-17.24%)
Feb 09, 2021 0.1200 0.1900 0.1200 0.1450 4,504,320 +0.02(+20.83%)
Feb 08, 2021 0.1300 0.1300 0.1200 0.1200 465,500 -0.01(-4.00%)
Feb 05, 2021 0.1300 0.1400 0.1200 0.1250 978,658 +0.00(+0.00%)
Feb 04, 2021 0.1250 0.1300 0.1250 0.1250 370,000 +0.01(+4.17%)
Feb 03, 2021 0.1150 0.1250 0.1150 0.1200 302,150 +0.00(+0.00%)
Feb 02, 2021 0.1300 0.1300 0.1200 0.1200 198,716 +0.00(+0.00%)
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.