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

(OP: FTZFF )

0.1350 +0.0037 (+2.82%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jul 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 (%)
Jul 30, 2024 0.1383 0.1510 0.1313 0.1313 11,600 -0.02(-12.47%)
Jul 29, 2024 0.1500 0.1500 0.1475 0.1500 57,633 +0.01(+6.76%)
Jul 26, 2024 0.1322 0.1450 0.1322 0.1405 10,376 +0.01(+8.08%)
Jul 25, 2024 0.1300 0.1300 0.1300 0.1300 20,000 -0.00(-3.63%)
Jul 24, 2024 0.1390 0.1394 0.1349 0.1349 5,000 -0.00(-2.46%)
Jul 23, 2024 0.1447 0.1447 0.1383 0.1383 17,000 +0.00(+0.73%)
Jul 22, 2024 0.1373 0.1373 0.1373 0.1373 23,850 +0.01(+5.62%)
Jul 19, 2024 0.1410 0.1410 0.1300 0.1300 68,450 -0.00(-1.59%)
Jul 16, 2024 0.1321 0 -0.01(-3.93%)
Jul 12, 2024 0.1375 0 -0.01(-6.97%)
Jul 11, 2024 0.1558 0.1610 0.1467 0.1478 24,362 -0.01(-4.65%)
Jul 10, 2024 0.1406 0.1550 0.1406 0.1550 139,950 +0.01(+10.24%)
Jul 09, 2024 0.1297 0.1406 0.1250 0.1406 56,600 +0.02(+21.52%)
Jul 08, 2024 0.1365 0.1499 0.1157 0.1157 67,799 -0.02(-15.24%)
Jul 05, 2024 0.1400 0.1400 0.1365 0.1365 4,250 +0.01(+6.81%)
Jul 03, 2024 0.1262 0.1350 0.1262 0.1278 20,500 +0.01(+8.67%)
Jul 02, 2024 0.0952 0.1176 0.0952 0.1176 40,700 -0.00(-2.00%)
Jul 01, 2024 0.1263 0.1263 0.1200 0.1200 11,175 +0.00(+3.72%)
Jun 28, 2024 0.1146 0.1157 0.1050 0.1157 65,886 +0.00(+4.52%)
Jun 27, 2024 0.1107 0.1107 0.1107 0.1107 2,000 +0.00(+0.64%)
Jun 26, 2024 0.1000 0.1100 0.1000 0.1100 13,850 +0.01(+6.28%)
Jun 25, 2024 0.1035 0.1035 0.1035 0.1035 10,000 -0.00(-1.05%)
Jun 24, 2024 0.0999 0.1046 0.0999 0.1046 118,250 +0.00(+4.70%)
Jun 21, 2024 0.0890 0.0999 0.0890 0.0999 39,300 +0.02(+21.83%)
Jun 20, 2024 0.0800 0.0820 0.0785 0.0820 43,617 +0.01(+11.41%)
Jun 18, 2024 0.0780 0.0780 0.0736 0.0736 10,692 -0.01(-8.00%)
Jun 17, 2024 0.0800 0.0800 0.0736 0.0800 171,270 +0.01(+6.67%)
Jun 14, 2024 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jun 13, 2024 0.0805 0.0850 0.0750 0.0750 43,750 -0.01(-9.86%)
Jun 12, 2024 0.0850 0.0850 0.0832 0.0832 27,016 -0.00(-4.48%)
Jun 10, 2024 0.0871 0 -0.00(-3.22%)
Jun 07, 2024 0.0900 0.0900 0.0900 0.0900 4,883 +0.00(+0.00%)
May 31, 2024 0 +0.00(+0.00%)
May 30, 2024 0.0860 0.0860 0.0860 0.0860 12,000 -0.00(-1.71%)
May 29, 2024 0.0875 0.0875 0.0875 0.0875 25,000 +0.00(+0.00%)
May 28, 2024 0.0879 0.0933 0.0875 0.0875 11,700 -0.00(-2.45%)
May 24, 2024 0.0860 0.1325 0.0860 0.0897 23,807 -0.01(-8.66%)
May 21, 2024 0.0982 0 +0.00(+0.20%)
May 20, 2024 0.1100 0.1100 0.0980 0.0980 15,005 +0.01(+8.89%)
May 17, 2024 0.0860 0.0950 0.0860 0.0900 17,600 +0.00(+4.65%)
May 16, 2024 0.0860 0.0860 0.0860 0.0860 525 -0.01(-9.76%)
May 15, 2024 0.1180 0.1180 0.0953 0.0953 50,500 -0.01(-6.57%)
May 14, 2024 0.1020 0.1020 0.0897 0.1020 11,000 +0.01(+9.91%)
May 13, 2024 0.0928 0.0928 0.0928 0.0928 3,000 +0.00(+3.11%)
May 10, 2024 0.0865 0.0991 0.0851 0.0900 22,000 -0.01(-10.00%)
May 09, 2024 0.1000 0.1000 0.1000 0.1000 25,000 -0.02(-15.25%)
May 08, 2024 0.0990 0.1180 0.0900 0.1180 74,330 +0.00(+0.00%)
May 07, 2024 0.1003 0.1180 0.0990 0.1180 50,800 +0.01(+7.27%)
May 06, 2024 0.1100 0.1100 0.1100 0.1100 7,000 -0.01(-4.35%)
May 03, 2024 0.1150 0.1150 0.1150 0.1150 600 +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.