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

Grande West Transportation Group Inc (TSV: BUS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2020 1.840 1.870 1.770 1.770 403,073 -0.09(-4.84%)
Nov 27, 2020 1.810 1.910 1.810 1.860 356,337 +0.00(+0.00%)
Nov 26, 2020 1.790 1.880 1.750 1.860 430,500 +0.08(+4.49%)
Nov 25, 2020 1.850 1.870 1.700 1.780 835,699 -0.09(-4.81%)
Nov 24, 2020 2.130 2.140 1.760 1.870 1,627,807 -0.18(-8.78%)
Nov 23, 2020 1.970 2.050 1.830 2.050 1,897,359 +0.14(+7.33%)
Nov 20, 2020 1.790 1.940 1.760 1.910 1,262,229 +0.17(+9.77%)
Nov 19, 2020 1.700 1.820 1.630 1.740 837,170 -0.10(-5.43%)
Nov 18, 2020 1.750 1.840 1.570 1.840 3,095,977 +0.30(+19.48%)
Nov 17, 2020 1.290 1.540 1.240 1.540 2,048,088 +0.40(+35.09%)
Nov 16, 2020 1.070 1.180 1.070 1.140 346,518 +0.05(+4.59%)
Nov 13, 2020 1.100 1.100 1.070 1.090 173,311 +0.00(+0.00%)
Nov 12, 2020 1.140 1.140 1.080 1.090 270,493 -0.01(-0.91%)
Nov 11, 2020 1.080 1.110 1.050 1.100 251,122 +0.01(+0.92%)
Nov 10, 2020 1.140 1.140 1.080 1.090 253,568 -0.03(-2.68%)
Nov 09, 2020 1.160 1.180 1.080 1.120 313,655 -0.04(-3.45%)
Nov 06, 2020 1.150 1.190 1.110 1.160 626,554 +0.03(+2.65%)
Nov 05, 2020 1.150 1.160 1.120 1.130 468,679 +0.00(+0.00%)
Nov 04, 2020 1.120 1.200 1.080 1.130 743,193 +0.03(+2.73%)
Nov 03, 2020 1.190 1.220 1.070 1.100 633,257 -0.08(-6.78%)
Nov 02, 2020 1.390 1.400 1.120 1.180 1,709,845 -0.11(-8.53%)
Oct 30, 2020 1.180 1.290 1.180 1.290 647,487 +0.10(+8.40%)
Oct 29, 2020 1.180 1.240 1.130 1.190 551,718 +0.07(+6.25%)
Oct 28, 2020 1.130 1.170 1.070 1.120 385,922 -0.09(-7.44%)
Oct 27, 2020 1.120 1.250 1.120 1.210 349,283 +0.09(+8.04%)
Oct 26, 2020 1.180 1.250 1.090 1.120 536,091 -0.09(-7.44%)
Oct 23, 2020 1.020 1.230 1.000 1.210 1,401,513 +0.19(+18.63%)
Oct 22, 2020 0.9600 1.030 0.9600 1.020 396,752 +0.08(+8.51%)
Oct 21, 2020 0.9500 0.9600 0.9300 0.9400 235,400 +0.00(+0.00%)
Oct 20, 2020 0.9800 0.9800 0.9000 0.9400 326,446 -0.03(-3.09%)
Oct 19, 2020 0.9700 1.040 0.9500 0.9700 455,485 +0.01(+1.04%)
Oct 16, 2020 0.9100 0.9600 0.9100 0.9600 235,122 +0.01(+1.05%)
Oct 15, 2020 0.8400 0.9600 0.8200 0.9500 202,733 +0.09(+10.47%)
Oct 14, 2020 0.8600 0.8800 0.8500 0.8600 72,972 -0.01(-1.15%)
Oct 13, 2020 0.8000 0.9000 0.7800 0.8700 364,337 +0.07(+8.75%)
Oct 09, 2020 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Oct 08, 2020 0.8100 0.8100 0.7700 0.7800 85,580 -0.04(-4.88%)
Oct 07, 2020 0.7300 0.8200 0.7300 0.8200 292,117 +0.08(+10.81%)
Oct 06, 2020 0.7100 0.7600 0.7100 0.7400 103,501 +0.01(+1.37%)
Oct 05, 2020 0.7400 0.7600 0.7000 0.7300 207,885 +0.08(+12.31%)
Oct 02, 2020 0.7100 0.7400 0.6500 0.6500 244,047 -0.08(-10.96%)
Oct 01, 2020 0.7700 0.7800 0.7200 0.7300 128,440 -0.05(-6.41%)
Sep 30, 2020 0.6700 0.7800 0.6700 0.7800 274,045 +0.11(+16.42%)
Sep 29, 2020 0.6900 0.7000 0.6200 0.6700 199,389 +0.00(+0.00%)
Sep 28, 2020 0.7200 0.7900 0.6500 0.6700 252,321 -0.04(-5.63%)
Sep 25, 2020 0.5900 0.7500 0.5900 0.7100 914,759 +0.11(+18.33%)
Sep 24, 2020 0.5000 0.6000 0.5000 0.6000 271,480 +0.10(+20.00%)
Sep 23, 2020 0.4700 0.5300 0.4700 0.5000 121,020 +0.03(+6.38%)
Sep 22, 2020 0.4750 0.4750 0.4700 0.4700 13,500 -0.01(-2.08%)
Sep 21, 2020 0.4950 0.5200 0.4650 0.4800 186,170 +0.01(+1.05%)
Sep 18, 2020 0.4600 0.4950 0.4600 0.4750 68,000 +0.01(+3.26%)
Sep 17, 2020 0.4650 0.4650 0.4350 0.4600 460,827 -0.01(-2.13%)
Sep 16, 2020 0.4700 0.4700 0.4650 0.4700 21,300 +0.00(+0.00%)
Sep 15, 2020 0.4600 0.5000 0.4500 0.4700 61,083 +0.02(+4.44%)
Sep 14, 2020 0.4650 0.4650 0.4400 0.4500 202,050 -0.02(-3.23%)
Sep 11, 2020 0.4600 0.4650 0.4450 0.4650 32,694 +0.01(+1.09%)
Sep 10, 2020 0.4700 0.4700 0.4600 0.4600 3,026 -0.01(-2.13%)
Sep 09, 2020 0.4500 0.4950 0.4300 0.4700 141,680 +0.03(+6.82%)
Sep 08, 2020 0.4350 0.4800 0.4300 0.4400 102,910 +0.01(+2.33%)
Sep 04, 2020 0.4300 0.4300 0.4300 0 -0.04(-8.51%)
Sep 03, 2020 0.5800 0.6200 0.4700 0.4700 472,218 -0.11(-18.97%)
Sep 02, 2020 0.4050 0.6600 0.4050 0.5800 1,611,542 +0.16(+39.76%)
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.