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 )

0.5000 +0.0200 (+4.17%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jul 16, 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 16, 2024 0.4600 0.5000 0.4600 0.5000 17,500 +0.02(+4.17%)
Jul 15, 2024 0.4950 0.4950 0.4800 0.4800 6,502 +0.00(+0.00%)
Jul 12, 2024 0.4850 0.4850 0.4700 0.4800 35,600 -0.01(-2.04%)
Jul 11, 2024 0.4950 0.4950 0.4900 0.4900 11,300 -0.03(-5.77%)
Jul 10, 2024 0.5000 0.5200 0.4800 0.5200 73,609 +0.02(+4.00%)
Jul 09, 2024 0.4750 0.5000 0.4750 0.5000 5,829 -0.02(-3.85%)
Jul 08, 2024 0.4800 0.5200 0.4800 0.5200 27,656 +0.05(+10.64%)
Jul 05, 2024 0.4650 0.4800 0.4650 0.4700 30,015 +0.00(+1.08%)
Jul 04, 2024 0.4650 0.4650 0.4650 0.4650 1,000 +0.01(+1.09%)
Jul 03, 2024 0.4600 0.4600 0.4600 0.4600 5,000 -0.01(-2.13%)
Jul 02, 2024 0.4550 0.4700 0.4550 0.4700 9,404 +0.02(+5.62%)
Jun 28, 2024 0.4450 0 -0.02(-4.30%)
Jun 27, 2024 0.4450 0.4650 0.4450 0.4650 12,000 +0.02(+3.33%)
Jun 25, 2024 0.4500 0 +0.01(+1.12%)
Jun 24, 2024 0.4550 0.4550 0.4450 0.4450 13,500 +0.01(+2.30%)
Jun 21, 2024 0.4350 0.4350 0.4350 0.4350 2,739 -0.03(-5.43%)
Jun 20, 2024 0.4600 0.4600 0.4600 0.4600 73,889 +0.00(+0.00%)
Jun 19, 2024 0.4500 0.4600 0.4400 0.4600 50,500 +0.03(+5.75%)
Jun 18, 2024 0.4650 0.4700 0.4350 0.4350 26,521 -0.01(-1.14%)
Jun 17, 2024 0.4400 0.4400 0.4400 0.4400 500 -0.02(-4.35%)
Jun 14, 2024 0.4200 0.4650 0.4200 0.4600 35,670 +0.04(+8.24%)
Jun 13, 2024 0.4250 0.4250 0.4250 0.4250 4,950 -0.01(-1.16%)
Jun 12, 2024 0.4350 0.4350 0.4300 0.4300 29,211 +0.00(+0.00%)
Jun 11, 2024 0.4300 0.4300 0.4000 0.4300 17,100 -0.01(-2.27%)
Jun 10, 2024 0.4450 0.4600 0.4400 0.4400 20,849 -0.03(-6.38%)
Jun 07, 2024 0.4400 0.4700 0.4400 0.4700 32,500 +0.01(+2.17%)
Jun 06, 2024 0.4700 0.4700 0.4600 0.4600 80,739 +0.02(+4.55%)
Jun 05, 2024 0.4200 0.4400 0.4200 0.4400 15,593 +0.02(+4.76%)
Jun 04, 2024 0.4300 0.4300 0.4150 0.4200 26,616 -0.01(-2.33%)
Jun 03, 2024 0.4500 0.4500 0.4300 0.4300 6,365 -0.04(-8.51%)
May 31, 2024 0.4700 0.4950 0.4700 0.4700 25,943 +0.00(+0.00%)
May 30, 2024 0.5200 0.5200 0.4700 0.4700 27,622 -0.04(-7.84%)
May 29, 2024 0.4900 0.5400 0.4800 0.5100 217,464 +0.03(+6.25%)
May 28, 2024 0.4850 0.4950 0.4800 0.4800 89,056 +0.00(+0.00%)
May 27, 2024 0.4600 0.4800 0.4600 0.4800 161,820 +0.03(+6.67%)
May 24, 2024 0.4550 0.4550 0.4500 0.4500 67,100 -0.01(-1.10%)
May 23, 2024 0.4600 0.4600 0.4500 0.4550 60,635 +0.01(+1.11%)
May 22, 2024 0.4600 0.4600 0.4500 0.4500 57,068 -0.01(-2.17%)
May 21, 2024 0.4500 0.4600 0.4500 0.4600 253,537 +0.01(+2.22%)
May 17, 2024 0.4500 0 +0.04(+9.76%)
May 16, 2024 0.4500 0.4500 0.4100 0.4100 135,900 -0.04(-8.89%)
May 15, 2024 0.4300 0.4500 0.4300 0.4500 128,350 +0.02(+4.65%)
May 14, 2024 0.4200 0.4300 0.4200 0.4300 31,175 +0.01(+2.38%)
May 13, 2024 0.4400 0.4400 0.4200 0.4200 40,308 -0.01(-1.18%)
May 10, 2024 0.4150 0.4400 0.3950 0.4250 98,532 +0.01(+1.19%)
May 09, 2024 0.4300 0.4500 0.4100 0.4200 256,856 +0.00(+0.00%)
May 08, 2024 0.4000 0.4200 0.3950 0.4200 156,000 +0.01(+2.44%)
May 07, 2024 0.3900 0.4100 0.3850 0.4100 99,471 +0.03(+7.89%)
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%)
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.