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 )

0.4900 +0.0100 (+2.08%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 28, 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 31, 2021 0.8900 0.8900 0.8700 0.8700 43,684 -0.02(-2.25%)
May 28, 2021 0.8600 0.8900 0.8600 0.8900 69,900 +0.04(+4.71%)
May 27, 2021 0.8600 0.9000 0.8500 0.8500 142,772 +0.01(+1.19%)
May 26, 2021 0.8500 0.9000 0.8400 0.8400 32,504 -0.01(-1.18%)
May 25, 2021 0.8700 0.8700 0.8500 0.8500 26,578 -0.02(-2.30%)
May 21, 2021 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
May 20, 2021 0.8500 0.8800 0.8500 0.8600 45,510 -0.02(-2.27%)
May 19, 2021 0.8900 0.8900 0.8400 0.8800 35,000 +0.02(+2.33%)
May 18, 2021 0.8800 0.8900 0.8600 0.8600 102,819 -0.04(-4.44%)
May 17, 2021 0.8500 0.9000 0.8500 0.9000 101,130 +0.00(+0.00%)
May 14, 2021 0.8600 0.9000 0.8600 0.9000 127,631 +0.03(+3.45%)
May 13, 2021 0.9000 0.9000 0.8600 0.8700 25,000 -0.03(-3.33%)
May 12, 2021 0.9400 0.9400 0.8700 0.9000 116,834 -0.01(-1.10%)
May 11, 2021 0.9000 0.9200 0.8900 0.9100 126,411 -0.01(-1.09%)
May 10, 2021 0.9200 0.9500 0.9200 0.9200 115,517 +0.00(+0.00%)
May 07, 2021 0.9200 0.9200 0.8900 0.9200 187,306 +0.01(+1.10%)
May 06, 2021 0.9000 0.9200 0.8700 0.9100 182,956 +0.02(+2.25%)
May 05, 2021 0.8700 0.9000 0.8700 0.8900 135,768 +0.02(+2.30%)
May 04, 2021 0.8800 0.8900 0.8400 0.8700 187,738 +0.02(+2.35%)
May 03, 2021 0.7900 0.8500 0.7900 0.8500 247,977 +0.05(+6.25%)
Apr 30, 2021 0.7900 0.8000 0.7800 0.8000 53,000 +0.01(+1.27%)
Apr 29, 2021 0.8000 0.8000 0.7800 0.7900 83,536 -0.01(-1.25%)
Apr 28, 2021 0.8000 0.8000 0.7800 0.8000 119,800 +0.02(+2.56%)
Apr 27, 2021 0.8300 0.8500 0.7700 0.7800 385,454 -0.02(-2.50%)
Apr 26, 2021 0.7600 0.8000 0.7600 0.8000 320,942 +0.06(+8.11%)
Apr 23, 2021 0.7800 0.7900 0.7400 0.7400 539,366 -0.04(-5.13%)
Apr 22, 2021 0.8500 0.8700 0.7800 0.7800 359,466 -0.04(-4.88%)
Apr 21, 2021 0.8200 0.8900 0.8200 0.8200 239,986 -0.02(-2.38%)
Apr 20, 2021 0.8000 0.8500 0.7700 0.8400 478,284 +0.04(+5.00%)
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.