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: SM )

0.4800 +0.0300 (+6.67%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 27, 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 (%)
Mar 28, 2024 0.2850 0 +0.01(+5.56%)
Mar 27, 2024 0.2700 0.2700 0.2700 0.2700 10,500 +0.00(+0.00%)
Mar 26, 2024 0.2700 0.2700 0.2700 0.2700 17,600 +0.00(+0.00%)
Mar 25, 2024 0.2600 0.2700 0.2600 0.2700 45,250 +0.02(+5.88%)
Mar 22, 2024 0.2700 0.2700 0.2500 0.2550 85,070 -0.01(-3.77%)
Mar 21, 2024 0.2800 0.2800 0.2600 0.2650 53,050 -0.02(-7.02%)
Mar 20, 2024 0.2700 0.2850 0.2700 0.2850 23,500 +0.00(+0.00%)
Mar 19, 2024 0.2800 0.2850 0.2800 0.2850 45,001 +0.00(+1.79%)
Mar 18, 2024 0.2800 0.2850 0.2800 0.2800 24,500 -0.00(-1.75%)
Mar 15, 2024 0.2850 0.2850 0.2850 0.2850 42,525 -0.02(-5.00%)
Mar 14, 2024 0.2850 0.3000 0.2850 0.3000 33,000 +0.02(+5.26%)
Mar 13, 2024 0.3000 0.3000 0.2850 0.2850 11,000 -0.01(-3.39%)
Mar 12, 2024 0.2850 0.3000 0.2850 0.2950 25,100 -0.01(-1.67%)
Mar 11, 2024 0.3000 0.3000 0.3000 0.3000 1,542 +0.00(+0.00%)
Mar 08, 2024 0.2650 0.3000 0.2650 0.3000 15,000 +0.01(+3.45%)
Mar 07, 2024 0.3000 0.3000 0.2900 0.2900 26,000 -0.01(-3.33%)
Mar 06, 2024 0.3000 0.3050 0.3000 0.3000 14,010 -0.01(-1.64%)
Mar 05, 2024 0.3000 0.3200 0.3000 0.3050 4,720 +0.01(+1.67%)
Mar 04, 2024 0.2900 0.3000 0.2800 0.3000 70,300 +0.01(+3.45%)
Feb 29, 2024 0.2900 0 +0.01(+3.57%)
Feb 28, 2024 0.2700 0.2800 0.2600 0.2800 16,000 -0.01(-3.45%)
Feb 27, 2024 0.2700 0.2900 0.2600 0.2900 23,500 +0.02(+7.41%)
Feb 26, 2024 0.2800 0.2800 0.2700 0.2700 7,892 -0.01(-3.57%)
Feb 23, 2024 0.2700 0.2800 0.2700 0.2800 36,250 +0.00(+0.00%)
Feb 22, 2024 0.2750 0.2850 0.2750 0.2800 62,100 -0.01(-5.08%)
Feb 21, 2024 0.2950 0.2950 0.2850 0.2950 2,300 -0.01(-1.67%)
Feb 20, 2024 0.3100 0.3100 0.3000 0.3000 7,000 -0.02(-4.76%)
Feb 16, 2024 0.3150 0 +0.02(+5.00%)
Feb 15, 2024 0.2900 0.3000 0.2900 0.3000 21,600 +0.01(+3.45%)
Feb 14, 2024 0.3050 0.3050 0.2900 0.2900 9,725 -0.04(-10.77%)
Feb 13, 2024 0.2900 0.3250 0.2900 0.3250 6,000 +0.04(+14.04%)
Feb 12, 2024 0.2800 0.2900 0.2800 0.2850 20,500 -0.01(-1.72%)
Feb 09, 2024 0.2900 0.2950 0.2900 0.2900 17,000 -0.04(-12.12%)
Feb 08, 2024 0.3200 0.3300 0.2800 0.3300 126,030 +0.04(+13.79%)
Feb 07, 2024 0.3000 0.3000 0.2900 0.2900 4,495 +0.00(+0.00%)
Feb 06, 2024 0.2900 0.2930 0.2900 0.2900 17,500 +0.00(+0.00%)
Feb 05, 2024 0.2900 0.2900 0.2900 0.2900 2,603 +0.00(+0.00%)
Feb 02, 2024 0.2950 0.2950 0.2900 0.2900 6,032 +0.00(+0.00%)
Feb 01, 2024 0.3000 0.3000 0.2900 0.2900 12,500 -0.01(-3.33%)
Jan 31, 2024 0.3000 0.3000 0.3000 0.3000 30,000 +0.00(+0.00%)
Jan 30, 2024 0.3000 0.3000 0.3000 0.3000 1,030 +0.01(+3.45%)
Jan 29, 2024 0.3000 0.3000 0.2900 0.2900 2,853 +0.00(+0.00%)
Jan 26, 2024 0.3000 0.3000 0.2900 0.2900 52,400 -0.02(-6.45%)
Jan 25, 2024 0.3000 0.3250 0.3000 0.3100 38,050 +0.00(+0.00%)
Jan 24, 2024 0.3100 0.3150 0.3100 0.3100 8,000 +0.01(+3.33%)
Jan 22, 2024 0.3000 0 -0.01(-1.64%)
Jan 19, 2024 0.3000 0.3050 0.2900 0.3050 16,506 +0.01(+1.67%)
Jan 18, 2024 0.3050 0.3050 0.3000 0.3000 8,500 +0.00(+0.00%)
Jan 17, 2024 0.3050 0.3100 0.3000 0.3000 51,000 +0.00(+0.00%)
Jan 16, 2024 0.3350 0.3350 0.2800 0.3000 102,943 -0.04(-11.76%)
Jan 15, 2024 0.3400 0.3400 0.3400 0.3400 3,000 -0.01(-4.23%)
Jan 12, 2024 0.3450 0.3550 0.3450 0.3550 7,500 +0.01(+4.41%)
Jan 11, 2024 0.3600 0.3600 0.3400 0.3400 43,500 +0.00(+0.00%)
Jan 10, 2024 0.3500 0.3500 0.3400 0.3400 71,450 -0.01(-4.23%)
Jan 09, 2024 0.3500 0.3550 0.3500 0.3550 165,888 +0.00(+0.00%)
Jan 08, 2024 0.3600 0.3600 0.3550 0.3550 38,730 -0.01(-1.39%)
Jan 05, 2024 0.3650 0.3650 0.3600 0.3600 24,833 -0.01(-1.37%)
Jan 04, 2024 0.3650 0.3650 0.3650 0.3650 3,330 -0.01(-1.35%)
Jan 03, 2024 0.3700 0.3700 0.3650 0.3700 5,000 +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.