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: MYID )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 17, 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 30, 2024 0.1350 0 +0.00(+0.00%)
Apr 29, 2024 0.1350 0.1350 0.1350 0.1350 341,500 -0.01(-6.90%)
Apr 26, 2024 0.1250 0.1450 0.1050 0.1450 121,321 +0.02(+16.00%)
Apr 23, 2024 0.1250 0 +0.01(+4.17%)
Apr 19, 2024 0.1200 0 -0.01(-7.69%)
Apr 18, 2024 0.1200 0.1300 0.1200 0.1300 136,600 -0.01(-7.14%)
Apr 17, 2024 0.1450 0.1450 0.1400 0.1400 41,000 -0.01(-6.67%)
Apr 16, 2024 0.1450 0.1500 0.1450 0.1500 38,011 +0.01(+3.45%)
Apr 12, 2024 0.1450 0 -0.01(-3.33%)
Apr 11, 2024 0.1450 0.1500 0.1450 0.1500 5,000 +0.00(+0.00%)
Apr 10, 2024 0.1500 0.1700 0.1250 0.1500 861,635 +0.01(+7.14%)
Apr 09, 2024 0.1600 0.1700 0.1400 0.1400 449,133 +0.01(+3.70%)
Apr 08, 2024 0.1300 0.1450 0.1150 0.1350 119,190 -0.01(-3.57%)
Apr 05, 2024 0.1400 0.1400 0.1350 0.1400 77,300 -0.00(-3.45%)
Apr 04, 2024 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
Apr 03, 2024 0.1300 0.1450 0.1300 0.1450 19,500 +0.01(+7.41%)
Apr 02, 2024 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-6.90%)
Apr 01, 2024 0.1450 0.1450 0.1450 0.1450 18,200 +0.01(+7.41%)
Mar 28, 2024 0.1350 0 +0.02(+12.50%)
Mar 27, 2024 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.69%)
Mar 26, 2024 0.1250 0.1300 0.1250 0.1300 69,000 +0.01(+4.00%)
Mar 25, 2024 0.1200 0.1250 0.1200 0.1250 16,636 +0.01(+4.17%)
Mar 22, 2024 0.1200 0.1200 0.1200 0.1200 36,728 +0.00(+0.00%)
Mar 21, 2024 0.1250 0.1250 0.1200 0.1200 19,000 -0.01(-4.00%)
Mar 20, 2024 0.1200 0.1250 0.1200 0.1250 68,000 +0.01(+4.17%)
Mar 19, 2024 0.1200 0.1200 0.1200 0.1200 800 +0.00(+0.00%)
Mar 18, 2024 0.1250 0.1300 0.1200 0.1200 50,800 -0.01(-7.69%)
Mar 15, 2024 0.1350 0.1350 0.1300 0.1300 7,930 +0.01(+4.00%)
Mar 14, 2024 0.1400 0.1400 0.1250 0.1250 40,766 +0.01(+4.17%)
Mar 13, 2024 0.1200 0.1200 0.1200 0.1200 85,000 +0.00(+4.35%)
Mar 12, 2024 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Mar 11, 2024 0.1200 0.1200 0.1150 0.1150 71,449 -0.01(-8.00%)
Mar 08, 2024 0.1200 0.1250 0.1200 0.1250 18,000 +0.00(+0.00%)
Mar 07, 2024 0.1300 0.1400 0.1200 0.1250 139,838 -0.01(-3.85%)
Mar 06, 2024 0.1400 0.1500 0.1300 0.1300 144,675 -0.01(-7.14%)
Mar 05, 2024 0.1400 0.1400 0.1400 0.1400 75,907 +0.00(+0.00%)
Mar 04, 2024 0.1600 0.1600 0.1400 0.1400 20,600 -0.01(-6.67%)
Mar 01, 2024 0.1500 0.1500 0.1350 0.1500 225,550 -0.01(-6.25%)
Feb 29, 2024 0.1500 0.2100 0.1500 0.1600 838,492 +0.01(+6.67%)
Feb 28, 2024 0.1300 0.1700 0.1300 0.1500 762,120 +0.02(+15.38%)
Feb 27, 2024 0.1200 0.1300 0.1200 0.1300 63,000 +0.01(+8.33%)
Feb 26, 2024 0.1200 0.1300 0.1200 0.1200 379,800 +0.00(+4.35%)
Feb 23, 2024 0.1150 0.1150 0.1150 0.1150 8,192 +0.00(+0.00%)
Feb 22, 2024 0.1100 0.1150 0.1100 0.1150 145,000 +0.01(+4.55%)
Feb 21, 2024 0.1100 0.1100 0.1100 0.1100 3,669 -0.01(-4.35%)
Feb 20, 2024 0.1100 0.1200 0.1050 0.1150 128,598 +0.01(+9.52%)
Feb 16, 2024 0.1050 0 -0.01(-4.55%)
Feb 15, 2024 0.0900 0.1100 0.0900 0.1100 223,280 +0.01(+15.79%)
Feb 14, 2024 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Feb 12, 2024 0.0950 31 +0.00(+0.00%)
Feb 09, 2024 0.0900 0.1000 0.0900 0.0950 184,265 +0.01(+18.75%)
Feb 07, 2024 0.0800 0 +0.00(+0.00%)
Feb 06, 2024 0.0800 0.0850 0.0800 0.0800 59,000 +0.00(+0.00%)
Feb 05, 2024 0.0800 0.0800 0.0800 0.0800 44,264 +0.00(+0.00%)
Feb 02, 2024 0.0800 0.0800 0.0800 0.0800 10,448 +0.00(+0.00%)
Feb 01, 2024 0.0750 0.0800 0.0750 0.0800 21,660 +0.00(+0.00%)
Jan 30, 2024 0.0800 0 -0.01(-5.88%)
Jan 29, 2024 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 26, 2024 0.0850 0.0850 0.0850 0.0850 35,000 +0.01(+13.33%)
Jan 24, 2024 0.0750 300 -0.01(-6.25%)
Jan 23, 2024 0.0800 0.0800 0.0800 0.0800 14,000 +0.01(+6.67%)
Jan 22, 2024 0.0800 0.0800 0.0750 0.0750 58,500 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0800 0.0750 0.0750 83,750 +0.00(+0.00%)
Jan 18, 2024 0.0750 0.0750 0.0750 0.0750 103,500 -0.01(-6.25%)
Jan 17, 2024 0.0800 0.0800 0.0800 0.0800 1,440 +0.01(+6.67%)
Jan 16, 2024 0.0700 0.0750 0.0700 0.0750 105,000 +0.01(+15.38%)
Jan 15, 2024 0.0800 0.0800 0.0600 0.0650 650,100 -0.01(-18.75%)
Jan 12, 2024 0.0800 0.0950 0.0750 0.0800 113,629 +0.00(+0.00%)
Jan 11, 2024 0.0800 0.0850 0.0800 0.0800 30,710 +0.00(+0.00%)
Jan 10, 2024 0.0850 0.0850 0.0800 0.0800 24,611 +0.00(+0.00%)
Jan 09, 2024 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jan 08, 2024 0.0850 0.0900 0.0800 0.0800 58,900 -0.01(-5.88%)
Jan 05, 2024 0.0900 0.1000 0.0850 0.0850 906,900 -0.00(-5.56%)
Jan 04, 2024 0.0900 0.0900 0.0900 0.0900 19,266 +0.00(+0.00%)
Jan 02, 2024 0.0900 100 +0.00(+0.00%)
Dec 29, 2023 0.0900 0 +0.00(+5.88%)
Dec 28, 2023 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Dec 27, 2023 0.0900 0.0950 0.0850 0.0850 162,001 -0.01(-15.00%)
Dec 22, 2023 0.1000 0 +0.04(+53.85%)
Dec 21, 2023 0.0600 0.0650 0.0600 0.0650 118,000 +0.01(+8.33%)
Dec 20, 2023 0.0600 0.0600 0.0600 0.0600 39,500 +0.00(+0.00%)
Dec 19, 2023 0.0600 0.0600 0.0600 0.0600 742,000 +0.00(+0.00%)
Dec 18, 2023 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Dec 13, 2023 0.0600 0 +0.01(+20.00%)
Dec 12, 2023 0.0500 0.0500 0.0500 0.0500 6,100 +0.00(+0.00%)
Dec 11, 2023 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Dec 08, 2023 0.0550 0.0550 0.0550 0.0550 55,000 +0.00(+0.00%)
Dec 07, 2023 0.0550 0.0550 0.0550 0.0550 20,517 +0.00(+0.00%)
Dec 06, 2023 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Dec 05, 2023 0.0550 0.0600 0.0550 0.0600 68,000 +0.00(+9.09%)
Dec 04, 2023 0.0500 0.0550 0.0500 0.0550 17,985 +0.00(+10.00%)
Dec 01, 2023 0.0550 0.0550 0.0500 0.0500 203,000 -0.00(-9.09%)
Nov 30, 2023 0.0550 0.0550 0.0550 0.0550 62,175 +0.00(+0.00%)
Nov 29, 2023 0.0550 0.0550 0.0550 0.0550 150,000 +0.00(+0.00%)
Nov 28, 2023 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+10.00%)
Nov 23, 2023 0.0500 0 +0.00(+0.00%)
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 63,000 +0.00(+0.00%)
Nov 21, 2023 0.0500 0.0500 0.0500 0.0500 163,423 +0.01(+11.11%)
Nov 20, 2023 0.0550 0.0550 0.0400 0.0450 614,300 -0.01(-18.18%)
Nov 17, 2023 0.0600 0.0600 0.0550 0.0550 285,997 -0.00(-8.33%)
Nov 16, 2023 0.0600 0.0600 0.0600 0.0600 333,000 +0.00(+0.00%)
Nov 14, 2023 0.0600 0 +0.00(+0.00%)
Nov 13, 2023 0.0700 0.0700 0.0550 0.0600 523,204 -0.01(-14.29%)
Nov 10, 2023 0.0750 0.0750 0.0700 0.0700 183,080 -0.01(-12.50%)
Nov 09, 2023 0.0850 0.0850 0.0700 0.0800 495,529 -0.01(-5.88%)
Nov 08, 2023 0.0850 0.0850 0.0800 0.0850 178,000 -0.00(-5.56%)
Nov 07, 2023 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Nov 06, 2023 0.0900 0.0900 0.0900 0.0900 366,000 +0.00(+0.00%)
Nov 03, 2023 0.0850 0.0900 0.0850 0.0900 70,027 +0.00(+5.88%)
Nov 02, 2023 0.0850 0.0850 0.0850 0.0850 26,000 +0.00(+0.00%)
Nov 01, 2023 0.0850 0.0850 0.0850 0.0850 22,300 +0.00(+0.00%)
Oct 31, 2023 0.0850 0.0900 0.0850 0.0850 52,000 +0.00(+0.00%)
Oct 30, 2023 0.0850 0.0850 0.0850 0.0850 17,100 -0.00(-5.56%)
Oct 27, 2023 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Oct 26, 2023 0.0850 0.0850 0.0850 0.0850 2,600 +0.00(+0.00%)
Oct 25, 2023 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Oct 24, 2023 0.0850 0.0850 0.0850 0.0850 25,000 +0.01(+6.25%)
Oct 23, 2023 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Oct 20, 2023 0.0850 0.0850 0.0800 0.0800 84,297 +0.00(+0.00%)
Oct 19, 2023 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Oct 18, 2023 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Oct 17, 2023 0.0800 0.0850 0.0800 0.0850 92,000 +0.01(+21.43%)
Oct 13, 2023 0.0700 0 -0.00(-6.67%)
Oct 11, 2023 0.0750 0 -0.01(-11.76%)
Oct 10, 2023 0.0750 0.0850 0.0750 0.0850 85,000 +0.01(+21.43%)
Oct 06, 2023 0.0700 0 +0.00(+0.00%)
Oct 05, 2023 0.0750 0.0750 0.0700 0.0700 359,000 -0.01(-12.50%)
Oct 04, 2023 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
Oct 03, 2023 0.0800 0.0800 0.0800 0.0800 37,000 +0.00(+0.00%)
Oct 02, 2023 0.0800 0.0800 0.0800 0.0800 274,000 +0.01(+14.29%)
Sep 29, 2023 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Sep 27, 2023 0.0700 0 -0.00(-6.67%)
Sep 26, 2023 0.0800 0.0800 0.0750 0.0750 8,000 +0.00(+0.00%)
Sep 25, 2023 0.0750 0.0750 0.0750 0.0750 170,000 -0.01(-6.25%)
Sep 22, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Sep 19, 2023 0.0800 0 -0.01(-5.88%)
Sep 18, 2023 0.0850 0.0850 0.0850 0.0850 99,000 +0.01(+6.25%)
Sep 15, 2023 0.0850 0.0850 0.0800 0.0800 121,242 -0.01(-5.88%)
Sep 14, 2023 0.0800 0.0850 0.0800 0.0850 50,443 +0.01(+6.25%)
Sep 13, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Sep 12, 2023 0.0800 0.0800 0.0800 0.0800 119,000 -0.01(-5.88%)
Sep 11, 2023 0.0850 0.0850 0.0800 0.0850 150,001 +0.00(+0.00%)
Sep 08, 2023 0.0900 0.0900 0.0850 0.0850 236,695 -0.01(-10.53%)
Sep 07, 2023 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
Sep 06, 2023 0.0950 0.0950 0.0950 0.0950 2,150 +0.01(+5.56%)
Sep 05, 2023 0.0950 0.1000 0.0900 0.0900 317,500 -0.01(-5.26%)
Sep 01, 2023 0.0950 0 +0.00(+0.00%)
Aug 31, 2023 0.0950 0.0950 0.0950 0.0950 87,000 -0.01(-5.00%)
Aug 30, 2023 0.1000 0.1000 0.1000 0.1000 14,505 +0.00(+0.00%)
Aug 29, 2023 0.1000 0.1000 0.1000 0.1000 43,528 +0.01(+5.26%)
Aug 28, 2023 0.1000 0.1000 0.0950 0.0950 231,499 -0.01(-13.64%)
Aug 25, 2023 0.1050 0.1100 0.1050 0.1100 69,000 +0.01(+4.76%)
Aug 24, 2023 0.1200 0.1200 0.1000 0.1050 146,000 -0.01(-12.50%)
Aug 23, 2023 0.1200 0.1200 0.1100 0.1200 1,046,894 +0.00(+0.00%)
Aug 22, 2023 0.1150 0.1200 0.1150 0.1200 270,000 +0.00(+4.35%)
Aug 21, 2023 0.1100 0.1150 0.1100 0.1150 241,290 +0.01(+4.55%)
Aug 18, 2023 0.1050 0.1200 0.1050 0.1100 323,312 +0.01(+4.76%)
Aug 17, 2023 0.0850 0.1100 0.0850 0.1050 859,200 +0.01(+16.67%)
Aug 16, 2023 0.0800 0.0900 0.0800 0.0900 228,000 +0.01(+20.00%)
Aug 15, 2023 0.0750 0.0800 0.0700 0.0750 145,170 +0.00(+7.14%)
Aug 14, 2023 0.0700 0.0700 0.0700 0.0700 191,000 +0.00(+0.00%)
Aug 11, 2023 0.0600 0.0700 0.0600 0.0700 283,731 +0.02(+27.27%)
Aug 10, 2023 0.0500 0.0600 0.0500 0.0550 158,594 +0.01(+22.22%)
Aug 08, 2023 0.0450 0 +0.00(+0.00%)
Aug 03, 2023 0.0450 0 +0.00(+0.00%)
Aug 02, 2023 0.0450 0.0450 0.0450 0.0450 31,000 -0.01(-10.00%)
Aug 01, 2023 0.0450 0.0500 0.0450 0.0500 72,000 +0.01(+25.00%)
Jul 31, 2023 0.0350 0.0450 0.0350 0.0400 252,880 +0.01(+33.33%)
Jul 28, 2023 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Jul 26, 2023 0.0300 920 +0.00(+0.00%)
Jul 24, 2023 0.0300 0 +0.00(+20.00%)
Jul 21, 2023 0.0300 0.0300 0.0250 0.0250 183,511 +0.00(+0.00%)
Jul 20, 2023 0.0250 0.0250 0.0250 0.0250 51,000 -0.00(-16.67%)
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 319,093 -0.01(-14.29%)
Jul 18, 2023 0.0300 0.0350 0.0300 0.0350 62,666 +0.01(+16.67%)
Jul 14, 2023 0.0300 0 +0.00(+0.00%)
Jul 13, 2023 0.0300 0.0350 0.0300 0.0300 284,799 +0.00(+0.00%)
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 209,170 -0.01(-14.29%)
Jul 11, 2023 0.0350 0.0350 0.0350 0.0350 106,831 +0.00(+0.00%)
Jul 10, 2023 0.0350 0.0350 0.0350 0.0350 9,700 +0.00(+0.00%)
Jul 07, 2023 0.0350 0.0350 0.0350 0.0350 64,000 +0.00(+0.00%)
Jul 05, 2023 0.0350 0 +0.00(+0.00%)
Jun 30, 2023 0.0350 0 +0.00(+0.00%)
Jun 29, 2023 0.0350 0.0350 0.0350 0.0350 29,000 -0.00(-12.50%)
Jun 28, 2023 0.0350 0.0400 0.0350 0.0400 90,000 +0.00(+14.29%)
Jun 27, 2023 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+0.00%)
Jun 23, 2023 0.0350 0 +0.00(+0.00%)
Jun 20, 2023 0.0350 0 +0.00(+0.00%)
Jun 16, 2023 0.0350 0 +0.00(+0.00%)
Jun 15, 2023 0.0400 0.0400 0.0350 0.0350 41,000 -0.01(-22.22%)
May 08, 2023 0.0400 0.0550 0.0400 0.0450 876,911 +0.01(+28.57%)
May 05, 2023 0.0350 0.0350 0.0350 0.0350 30,693 +0.00(+0.00%)
May 04, 2023 0.0350 0.0350 0.0350 0.0350 7,000 -0.00(-12.50%)
May 03, 2023 0.0400 0.0400 0.0400 0.0400 32,880 -0.00(-11.11%)
May 02, 2023 0.0550 0.0550 0.0450 0.0450 120,341 -0.01(-18.18%)
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.