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: FDR )

2.640 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 2.680 2.700 2.530 2.640 162,797 +0.09(+3.53%)
Sep 30, 2024 2.550 2.550 2.390 2.550 130,146 -0.02(-0.78%)
Sep 27, 2024 2.670 2.670 2.570 2.570 192,007 -0.08(-3.02%)
Sep 26, 2024 2.630 2.690 2.630 2.650 41,610 +0.03(+1.15%)
Sep 25, 2024 2.720 2.750 2.590 2.620 226,067 -0.10(-3.68%)
Sep 24, 2024 2.780 2.780 2.560 2.720 211,731 -0.03(-1.09%)
Sep 23, 2024 2.780 2.780 2.700 2.750 32,061 -0.01(-0.36%)
Sep 20, 2024 2.580 2.780 2.550 2.760 80,567 +0.18(+6.98%)
Sep 19, 2024 2.520 2.580 2.500 2.580 103,427 +0.07(+2.79%)
Sep 18, 2024 2.580 2.580 2.450 2.510 137,619 -0.03(-1.18%)
Sep 17, 2024 2.500 2.590 2.440 2.540 147,010 +0.07(+2.83%)
Sep 16, 2024 2.510 2.530 2.390 2.470 208,171 -0.04(-1.59%)
Sep 13, 2024 2.460 2.550 2.430 2.510 169,955 +0.09(+3.72%)
Sep 12, 2024 2.280 2.450 2.270 2.420 88,109 +0.15(+6.61%)
Sep 11, 2024 2.240 2.320 2.200 2.270 144,369 +0.02(+0.89%)
Sep 10, 2024 2.230 2.290 2.230 2.250 35,865 +0.02(+0.90%)
Sep 09, 2024 2.300 2.300 2.210 2.230 90,270 +0.01(+0.45%)
Sep 06, 2024 2.350 2.400 2.210 2.220 172,293 -0.14(-5.93%)
Sep 05, 2024 2.430 2.450 2.350 2.360 65,702 -0.10(-4.07%)
Sep 04, 2024 2.560 2.600 2.410 2.460 56,702 -0.09(-3.53%)
Sep 03, 2024 2.650 2.700 2.410 2.550 185,082 -0.19(-6.93%)
Aug 30, 2024 2.740 0 +0.01(+0.37%)
Aug 29, 2024 2.690 2.730 2.610 2.730 60,067 +0.13(+5.00%)
Aug 28, 2024 2.650 2.650 2.570 2.600 32,993 -0.04(-1.52%)
Aug 27, 2024 2.540 2.700 2.540 2.640 96,407 +0.09(+3.53%)
Aug 26, 2024 2.750 2.750 2.550 2.550 152,303 -0.19(-6.93%)
Aug 23, 2024 2.660 2.770 2.660 2.740 68,302 -0.02(-0.72%)
Aug 22, 2024 2.830 2.830 2.700 2.760 57,769 -0.09(-3.16%)
Aug 21, 2024 2.850 2.880 2.800 2.850 49,981 +0.00(+0.00%)
Aug 20, 2024 2.820 2.900 2.790 2.850 109,709 +0.04(+1.42%)
Aug 19, 2024 2.860 2.880 2.780 2.810 251,503 -0.04(-1.40%)
Aug 16, 2024 2.920 2.920 2.830 2.850 1,313,428 -0.03(-1.04%)
Aug 15, 2024 3.100 3.130 2.880 2.880 187,269 -0.19(-6.19%)
Aug 14, 2024 2.720 3.070 2.670 3.070 201,084 +0.40(+14.98%)
Aug 13, 2024 2.650 2.720 2.650 2.670 95,725 +0.04(+1.52%)
Aug 12, 2024 2.540 2.670 2.540 2.630 99,455 +0.12(+4.78%)
Aug 09, 2024 2.530 2.580 2.450 2.510 169,923 -0.01(-0.40%)
Aug 08, 2024 2.400 2.520 2.400 2.520 224,309 +0.15(+6.33%)
Aug 07, 2024 2.530 2.560 2.290 2.370 138,748 -0.16(-6.32%)
Aug 06, 2024 2.500 2.540 2.400 2.530 163,596 -0.11(-4.17%)
Aug 02, 2024 2.640 0 -0.02(-0.75%)
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.