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 )

0.3800 +0.0100 (+2.70%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 6, 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 06, 2024 0.3750 0.3900 0.3750 0.3800 5,000 +0.01(+2.70%)
May 03, 2024 0.3600 0.3700 0.3600 0.3700 12,700 +0.00(+0.00%)
May 02, 2024 0.3700 0.3700 0.3700 0.3700 14,012 -0.01(-2.63%)
May 01, 2024 0.3600 0.3900 0.3600 0.3800 13,186 -0.01(-2.56%)
Apr 30, 2024 0.3900 0.3900 0.3850 0.3900 52,500 +0.00(+0.00%)
Apr 29, 2024 0.3850 0.4000 0.3850 0.3900 71,360 +0.00(+0.00%)
Apr 25, 2024 0.3900 66 +0.02(+5.41%)
Apr 24, 2024 0.3650 0.3800 0.3650 0.3700 20,903 -0.02(-3.90%)
Apr 23, 2024 0.4050 0.4050 0.3850 0.3850 34,999 -0.02(-4.94%)
Apr 22, 2024 0.3950 0.4100 0.3950 0.4050 115,173 -0.00(-1.22%)
Apr 19, 2024 0.4200 0.4200 0.4100 0.4100 10,000 -0.01(-2.38%)
Apr 18, 2024 0.4000 0.4200 0.4000 0.4200 142,500 +0.01(+1.20%)
Apr 17, 2024 0.4000 0.4150 0.4000 0.4150 122,661 -0.01(-1.19%)
Apr 16, 2024 0.4250 0.4250 0.3900 0.4200 102,856 -0.01(-1.18%)
Apr 15, 2024 0.4200 0.4250 0.4050 0.4250 110,721 +0.02(+4.94%)
Apr 12, 2024 0.3600 0.4200 0.3600 0.4050 272,606 +0.05(+12.50%)
Apr 11, 2024 0.3450 0.3600 0.3450 0.3600 30,500 +0.00(+0.00%)
Apr 10, 2024 0.3400 0.3600 0.3400 0.3600 17,600 +0.01(+1.41%)
Apr 09, 2024 0.3350 0.3550 0.3300 0.3550 24,900 +0.01(+1.43%)
Apr 08, 2024 0.3300 0.3550 0.3300 0.3500 73,188 +0.03(+9.37%)
Apr 05, 2024 0.3300 0.3350 0.3200 0.3200 113,512 +0.00(+0.00%)
Apr 04, 2024 0.3200 0.3500 0.3200 0.3200 162,354 +0.01(+3.23%)
Apr 03, 2024 0.3150 0.3200 0.3000 0.3100 243,574 +0.01(+3.33%)
Apr 02, 2024 0.2750 0.3150 0.2750 0.3000 63,130 +0.02(+5.26%)
Apr 01, 2024 0.2800 0.2850 0.2700 0.2850 45,500 +0.00(+0.00%)
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%)
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.