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: DLTA )

0.1450 +0.0050 (+3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2020 0.4400 0.4400 0.4150 0.4200 105,214 -0.02(-4.55%)
Nov 27, 2020 0.4200 0.4500 0.4200 0.4400 61,757 +0.02(+3.53%)
Nov 26, 2020 0.3750 0.4250 0.3700 0.4250 705,668 +0.05(+14.86%)
Nov 25, 2020 0.3300 0.3700 0.3300 0.3700 348,045 +0.04(+13.85%)
Nov 24, 2020 0.3400 0.3400 0.3250 0.3250 3,539 +0.00(+0.00%)
Nov 23, 2020 0.3400 0.3400 0.3250 0.3250 20,600 -0.02(-4.41%)
Nov 20, 2020 0.3200 0.3400 0.3200 0.3400 20,064 +0.02(+6.25%)
Nov 19, 2020 0.3450 0.3500 0.3200 0.3200 13,400 +0.01(+1.59%)
Nov 17, 2020 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Nov 16, 2020 0.3250 0.3300 0.3250 0.3300 4,500 -0.01(-1.49%)
Nov 13, 2020 0.3350 0.3350 0.3300 0.3350 14,150 +0.01(+1.52%)
Nov 12, 2020 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-1.49%)
Nov 11, 2020 0.3300 0.3350 0.3300 0.3350 1,000 +0.01(+1.52%)
Nov 10, 2020 0.3450 0.3450 0.3300 0.3300 10,200 +0.01(+3.13%)
Nov 09, 2020 0.3200 0.3200 0.3200 0.3200 9,333 -0.02(-5.88%)
Nov 06, 2020 0.3500 0.3500 0.3400 0.3400 27,000 +0.00(+0.00%)
Nov 05, 2020 0.3400 0.3400 0.3400 0.3400 3,000 -0.02(-5.56%)
Nov 04, 2020 0.3650 0.3650 0.3600 0.3600 13,310 +0.03(+9.09%)
Nov 03, 2020 0.3550 0.3650 0.3100 0.3300 59,643 -0.02(-5.71%)
Nov 02, 2020 0.3500 0.3500 0.3500 0.3500 3,950 +0.01(+2.94%)
Oct 30, 2020 0.3300 0.3400 0.3300 0.3400 6,500 +0.01(+3.03%)
Oct 29, 2020 0.3300 0.3300 0.3300 0.3300 5,500 +0.02(+4.76%)
Oct 28, 2020 0.3300 0.3300 0.3150 0.3150 25,500 -0.02(-4.55%)
Oct 27, 2020 0.3600 0.3600 0.3300 0.3300 6,000 -0.02(-5.71%)
Oct 26, 2020 0.3550 0.3650 0.3500 0.3500 19,010 +0.01(+2.94%)
Oct 23, 2020 0.3350 0.3400 0.3200 0.3400 23,730 +0.03(+7.94%)
Oct 22, 2020 0.3150 0.3250 0.3150 0.3150 19,500 -0.01(-3.08%)
Oct 21, 2020 0.3250 0.3250 0.3100 0.3250 90,721 -0.01(-1.52%)
Oct 20, 2020 0.3750 0.3750 0.3250 0.3300 25,025 -0.02(-5.71%)
Oct 19, 2020 0.3500 0.3500 0.3500 0.3500 21,050 -0.02(-5.41%)
Oct 16, 2020 0.3550 0.3800 0.3550 0.3700 27,839 -0.01(-1.33%)
Oct 15, 2020 0.3500 0.3800 0.3250 0.3750 216,636 +0.03(+7.14%)
Oct 14, 2020 0.3100 0.3500 0.3100 0.3500 23,000 +0.02(+7.69%)
Oct 13, 2020 0.3600 0.3600 0.3250 0.3250 3,433 -0.03(-9.72%)
Oct 09, 2020 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Oct 07, 2020 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Oct 06, 2020 0.3000 0.3100 0.3000 0.3100 11,500 +0.01(+3.33%)
Oct 05, 2020 0.3050 0.3350 0.3000 0.3000 35,500 +0.00(+0.00%)
Oct 02, 2020 0.3100 0.3100 0.3000 0.3000 20,800 -0.02(-4.76%)
Oct 01, 2020 0.3350 0.3350 0.3150 0.3150 12,000 +0.02(+5.00%)
Sep 30, 2020 0.3350 0.3350 0.2600 0.3000 215,700 -0.05(-14.29%)
Sep 29, 2020 0.3300 0.3500 0.3300 0.3500 5,559 +0.03(+9.37%)
Sep 28, 2020 0.3200 0.3200 0.3200 0.3200 4,500 -0.01(-3.03%)
Sep 25, 2020 0.3350 0.3350 0.3200 0.3300 119,500 -0.01(-1.49%)
Sep 24, 2020 0.3350 0.3350 0.3350 0.3350 3,500 +0.00(+0.00%)
Sep 23, 2020 0.3350 0.3350 0.3350 0.3350 15,000 +0.01(+1.52%)
Sep 22, 2020 0.3400 0.3400 0.3300 0.3300 13,000 -0.01(-2.94%)
Sep 21, 2020 0.3600 0.3600 0.3400 0.3400 83,999 -0.02(-5.56%)
Sep 18, 2020 0.3400 0.3800 0.3400 0.3600 157,000 +0.02(+4.35%)
Sep 17, 2020 0.3600 0.3600 0.3450 0.3450 66,500 +0.00(+0.00%)
Sep 15, 2020 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Sep 14, 2020 0.3600 0.3600 0.3600 0.3600 5,009 +0.00(+0.00%)
Sep 10, 2020 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Sep 09, 2020 0.3500 0.3500 0.3400 0.3500 13,500 +0.01(+1.45%)
Sep 08, 2020 0.3450 0.3450 0.3450 0.3450 24,000 -0.01(-1.43%)
Sep 04, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 03, 2020 0.3500 0.3500 0.3500 0.3500 2,364 -0.02(-5.41%)
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.