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: DEAL )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 15, 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 (%)
Apr 29, 2022 0.0950 0.0950 0.0850 0.0850 536,178 -0.01(-10.53%)
Apr 28, 2022 0.0700 0.1000 0.0650 0.0950 3,083,063 +0.02(+35.71%)
Apr 27, 2022 0.0850 0.0850 0.0650 0.0700 115,110 -0.00(-6.67%)
Apr 26, 2022 0.0900 0.0900 0.0700 0.0750 382,525 -0.01(-11.76%)
Apr 25, 2022 0.1050 0.1050 0.0850 0.0850 217,663 -0.01(-10.53%)
Apr 22, 2022 0.0950 0.1050 0.0950 0.0950 99,045 +0.00(+0.00%)
Apr 21, 2022 0.1000 0.1000 0.0900 0.0950 421,125 -0.01(-5.00%)
Apr 20, 2022 0.1200 0.1200 0.1000 0.1000 1,122,495 -0.03(-23.08%)
Apr 19, 2022 0.1300 0.1300 0.1300 0.1300 15,500 +0.00(+0.00%)
Apr 18, 2022 0.1400 0.1400 0.1300 0.1300 38,622 -0.01(-3.70%)
Apr 14, 2022 0.1350 0 -0.01(-6.90%)
Apr 13, 2022 0.1550 0.1550 0.1450 0.1450 50,795 -0.02(-12.12%)
Apr 12, 2022 0.1650 0.1650 0.1650 0.1650 580 +0.02(+10.00%)
Apr 11, 2022 0.1550 0.1550 0.1500 0.1500 63,636 +0.00(+0.00%)
Apr 08, 2022 0.1550 0.1550 0.1500 0.1500 20,001 +0.00(+0.00%)
Apr 07, 2022 0.1500 0.1500 0.1500 0.1500 20,151 -0.01(-3.23%)
Apr 06, 2022 0.1600 0.1600 0.1550 0.1550 52,000 -0.01(-3.13%)
Apr 05, 2022 0.1600 0.1600 0.1600 0.1600 2,521 +0.00(+0.00%)
Apr 04, 2022 0.1700 0.1700 0.1600 0.1600 125,840 -0.01(-5.88%)
Apr 01, 2022 0.1650 0.1700 0.1650 0.1700 15,543 +0.01(+3.03%)
Mar 31, 2022 0.1600 0.1650 0.1600 0.1650 11,709 +0.01(+3.13%)
Mar 30, 2022 0.1550 0.1600 0.1550 0.1600 17,500 +0.01(+3.23%)
Mar 29, 2022 0.1700 0.1700 0.1550 0.1550 100,561 -0.02(-8.82%)
Mar 28, 2022 0.1650 0.1700 0.1650 0.1700 9,500 +0.01(+3.03%)
Mar 25, 2022 0.1550 0.1650 0.1550 0.1650 67,000 +0.02(+10.00%)
Mar 23, 2022 0.1500 1 -0.01(-6.25%)
Mar 22, 2022 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Mar 21, 2022 0.1600 0.1600 0.1500 0.1600 47,444 -0.01(-3.03%)
Mar 18, 2022 0.1650 0.1650 0.1650 0.1650 1,009 +0.00(+0.00%)
Mar 17, 2022 0.1700 0.1700 0.1650 0.1650 47,507 -0.01(-2.94%)
Mar 16, 2022 0.1650 0.1700 0.1650 0.1700 77,025 +0.01(+6.25%)
Mar 15, 2022 0.1600 0.1600 0.1600 0.1600 20,010 +0.00(+0.00%)
Mar 14, 2022 0.1700 0.1700 0.1600 0.1600 88,043 +0.01(+3.23%)
Mar 11, 2022 0.1600 0.1600 0.1550 0.1550 110,805 -0.01(-3.13%)
Mar 10, 2022 0.1600 0.1600 0.1450 0.1600 371,363 +0.01(+6.67%)
Mar 09, 2022 0.1700 0.1700 0.1430 0.1500 773,740 -0.02(-11.76%)
Mar 08, 2022 0.1750 0.1750 0.1700 0.1700 61,302 +0.00(+0.00%)
Mar 07, 2022 0.1900 0.1950 0.1600 0.1700 583,689 -0.02(-12.82%)
Mar 04, 2022 0.1950 0.1950 0.1850 0.1950 207,050 +0.00(+0.00%)
Mar 03, 2022 0.2100 0.2150 0.1950 0.1950 182,800 -0.01(-2.50%)
Mar 02, 2022 0.2100 0.2100 0.2000 0.2000 32,810 -0.01(-4.76%)
Mar 01, 2022 0.2250 0.2300 0.2050 0.2100 64,585 -0.02(-6.67%)
Feb 28, 2022 0.2200 0.2300 0.2200 0.2250 54,690 +0.01(+2.27%)
Feb 25, 2022 0.1900 0.2200 0.2200 0.2200 236,000 +0.03(+15.79%)
Feb 24, 2022 0.2000 0.2000 0.1850 0.1900 39,011 -0.02(-9.52%)
Feb 23, 2022 0.2050 0.2100 0.2000 0.2100 46,140 +0.01(+5.00%)
Feb 22, 2022 0.2050 0.2050 0.2000 0.2000 33,006 -0.00(-2.44%)
Feb 18, 2022 0.2050 0 -0.02(-6.82%)
Feb 17, 2022 0.2100 0.2300 0.2100 0.2200 168,837 +0.02(+7.32%)
Feb 16, 2022 0.2100 0.2100 0.2050 0.2050 70,383 +0.00(+0.00%)
Feb 15, 2022 0.2400 0.2400 0.1900 0.2050 189,142 -0.03(-10.87%)
Feb 14, 2022 0.2300 0.2300 0.2250 0.2300 13,634 -0.01(-4.17%)
Feb 11, 2022 0.2300 0.2400 0.2250 0.2400 149,120 +0.00(+0.00%)
Feb 10, 2022 0.2400 0.2400 0.2400 0.2400 22,500 +0.00(+0.00%)
Feb 09, 2022 0.2350 0.2450 0.2300 0.2400 54,870 +0.01(+2.13%)
Feb 08, 2022 0.2300 0.2350 0.2250 0.2350 198,723 -0.01(-2.08%)
Feb 07, 2022 0.2400 0.2400 0.2350 0.2400 16,549 +0.00(+0.00%)
Feb 04, 2022 0.2400 0.2400 0.2350 0.2400 60,000 -0.01(-4.00%)
Feb 03, 2022 0.2600 0.2500 0.2500 117,056 -0.01(-3.85%)
Feb 02, 2022 0.2550 0.2600 0.2550 0.2600 45,750 +0.01(+1.96%)
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.