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: YES )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 25, 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 (%)
Jun 25, 2024 0.3700 0.3700 0.3500 0.3500 9,200 +0.01(+1.45%)
Jun 24, 2024 0.3350 0.3500 0.3350 0.3450 43,761 -0.02(-4.17%)
Jun 21, 2024 0.3400 0.3600 0.3350 0.3600 19,900 +0.00(+0.00%)
Jun 20, 2024 0.3400 0.3600 0.3400 0.3600 1,245 +0.02(+5.88%)
Jun 19, 2024 0.3400 0.3600 0.3400 0.3400 66,930 -0.01(-2.86%)
Jun 18, 2024 0.3400 0.3500 0.3400 0.3500 16,600 +0.02(+6.06%)
Jun 14, 2024 0.3300 0 -0.04(-12.00%)
Jun 12, 2024 0.3750 8 +0.01(+2.74%)
Jun 11, 2024 0.3550 0.3650 0.3400 0.3650 39,500 +0.01(+1.39%)
Jun 10, 2024 0.3700 0.3800 0.3550 0.3600 52,803 -0.03(-7.69%)
Jun 07, 2024 0.3900 0.3900 0.3900 0.3900 1,000 +0.01(+1.30%)
Jun 06, 2024 0.3700 0.3900 0.3700 0.3850 239,620 +0.01(+1.32%)
Jun 05, 2024 0.3600 0.3800 0.3600 0.3800 20,690 -0.01(-2.56%)
Jun 04, 2024 0.3500 0.3900 0.3500 0.3900 124,070 +0.03(+8.33%)
Jun 03, 2024 0.3600 0.3600 0.3600 0.3600 2,000 -0.03(-7.69%)
May 31, 2024 0.3900 0.3900 0.3900 0.3900 3,800 +0.00(+0.00%)
May 30, 2024 0.3900 0.3900 0.3900 0.3900 51,650 +0.00(+0.00%)
May 29, 2024 0.3800 0.3900 0.3800 0.3900 67,367 +0.02(+5.41%)
May 28, 2024 0.3350 0.3700 0.3350 0.3700 19,490 +0.02(+5.71%)
May 23, 2024 0.3500 130 +0.01(+4.48%)
May 22, 2024 0.3700 0.3700 0.3300 0.3350 61,401 -0.01(-4.29%)
May 21, 2024 0.3500 0.3500 0.3500 0.3500 43,077 +0.00(+0.00%)
May 17, 2024 0.3500 0 -0.02(-4.11%)
May 16, 2024 0.3650 0.3650 0.3650 0.3650 3,000 +0.00(+0.00%)
May 14, 2024 0.3650 0 +0.00(+0.00%)
May 13, 2024 0.3600 0.3700 0.3600 0.3650 49,000 +0.01(+1.39%)
May 10, 2024 0.3800 0.3800 0.3600 0.3600 16,600 +0.00(+0.00%)
May 09, 2024 0.3700 0.3700 0.3600 0.3600 15,500 -0.01(-2.70%)
May 08, 2024 0.3700 0.3700 0.3700 0.3700 43,000 +0.00(+0.00%)
May 06, 2024 0.3700 0 +0.00(+0.00%)
May 02, 2024 0.3700 0 +0.00(+0.00%)
May 01, 2024 0.3950 0.3950 0.3700 0.3700 5,500 +0.00(+0.00%)
Apr 30, 2024 0.3700 0.3700 0.3700 0.3700 112,500 -0.03(-7.50%)
Apr 26, 2024 0.4000 0 +0.00(+0.00%)
Apr 24, 2024 0.4000 0 +0.00(+0.00%)
Apr 23, 2024 0.3900 0.4100 0.3900 0.4000 45,500 +0.02(+5.26%)
Apr 22, 2024 0.3850 0.3900 0.3800 0.3800 29,750 -0.02(-3.80%)
Apr 19, 2024 0.3950 0.3950 0.3950 0.3950 30,000 -0.01(-1.25%)
Apr 18, 2024 0.3900 0.4000 0.3900 0.4000 35,000 +0.00(+0.00%)
Apr 16, 2024 0.4000 0 +0.01(+2.56%)
Apr 15, 2024 0.4250 0.4300 0.3900 0.3900 24,510 +0.01(+1.30%)
Apr 12, 2024 0.4000 0.4000 0.3800 0.3850 25,000 -0.02(-3.75%)
Apr 11, 2024 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Apr 10, 2024 0.4000 0.4000 0.3800 0.4000 64,550 -0.01(-1.23%)
Apr 09, 2024 0.4050 0.4050 0.4050 0.4050 10,500 +0.01(+1.25%)
Apr 08, 2024 0.4200 0.4200 0.4000 0.4000 44,200 -0.01(-2.44%)
Apr 05, 2024 0.4050 0.4100 0.4050 0.4100 13,330 -0.04(-8.89%)
Apr 04, 2024 0.4400 0.4500 0.4400 0.4500 15,000 +0.01(+2.27%)
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.