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 (%)
Feb 28, 2017 2.200 2.460 2.160 2.400 1,026,426 +0.18(+8.11%)
Feb 27, 2017 2.150 2.240 2.130 2.220 191,714 +0.07(+3.26%)
Feb 24, 2017 2.180 2.190 2.070 2.150 428,023 -0.02(-0.92%)
Feb 23, 2017 2.170 2.170 2.130 2.170 198,962 -0.01(-0.46%)
Feb 22, 2017 2.190 2.200 2.130 2.180 215,981 -0.01(-0.46%)
Feb 21, 2017 2.180 2.200 2.120 2.190 344,390 +0.02(+0.92%)
Feb 17, 2017 2.170 2.170 2.170 0 -0.05(-2.25%)
Feb 16, 2017 2.210 2.280 2.150 2.220 250,810 +0.01(+0.45%)
Feb 15, 2017 2.230 2.230 2.150 2.210 192,631 -0.01(-0.45%)
Feb 14, 2017 2.300 2.330 2.170 2.220 476,799 -0.07(-3.06%)
Feb 13, 2017 2.190 2.340 2.190 2.290 471,796 +0.11(+5.05%)
Feb 10, 2017 2.110 2.210 2.110 2.180 492,760 +0.07(+3.32%)
Feb 09, 2017 2.150 2.150 2.010 2.110 870,899 -0.04(-1.86%)
Feb 08, 2017 2.030 2.220 2.000 2.150 1,513,199 +0.10(+4.88%)
Feb 07, 2017 1.900 2.070 1.880 2.050 1,166,938 +0.15(+7.89%)
Feb 06, 2017 1.890 1.910 1.850 1.900 206,350 +0.00(+0.00%)
Feb 03, 2017 1.890 1.910 1.830 1.900 359,790 +0.04(+2.15%)
Feb 02, 2017 1.880 1.930 1.860 1.860 611,813 +0.01(+0.54%)
Feb 01, 2017 1.730 1.850 1.720 1.850 236,309 +0.12(+6.94%)
Jan 31, 2017 1.870 1.870 1.730 1.730 731,054 -0.04(-2.26%)
Jan 27, 2017 1.770 1.770 1.770 0 +0.02(+1.14%)
Jan 26, 2017 1.750 1.790 1.720 1.750 268,202 -0.01(-0.57%)
Jan 25, 2017 1.820 1.850 1.730 1.760 433,938 -0.07(-3.83%)
Jan 24, 2017 1.800 1.830 1.800 1.830 85,500 +0.03(+1.67%)
Jan 23, 2017 1.860 1.860 1.800 1.800 170,553 -0.06(-3.23%)
Jan 20, 2017 1.800 1.860 1.800 1.860 215,446 +0.00(+0.00%)
Jan 19, 2017 1.770 1.920 1.770 1.860 360,575 +0.05(+2.76%)
Jan 18, 2017 1.880 1.920 1.800 1.810 373,874 -0.07(-3.72%)
Jan 17, 2017 1.930 1.990 1.870 1.880 614,511 -0.07(-3.59%)
Jan 16, 2017 1.780 1.970 1.780 1.950 797,156 +0.16(+8.94%)
Jan 13, 2017 1.690 1.850 1.690 1.790 712,012 +0.11(+6.55%)
Jan 12, 2017 1.530 1.680 1.500 1.680 380,543 +0.12(+7.69%)
Jan 11, 2017 1.550 1.570 1.530 1.560 161,244 +0.02(+1.30%)
Jan 10, 2017 1.560 1.580 1.540 1.540 206,733 -0.03(-1.91%)
Jan 09, 2017 1.490 1.570 1.480 1.570 419,400 +0.08(+5.37%)
Jan 06, 2017 1.480 1.490 1.450 1.490 140,550 +0.01(+0.68%)
Jan 05, 2017 1.500 1.500 1.450 1.480 168,750 -0.02(-1.33%)
Jan 04, 2017 1.550 1.550 1.480 1.500 208,145 -0.04(-2.60%)
Jan 03, 2017 1.600 1.600 1.540 1.540 82,952 -0.03(-1.91%)
Dec 30, 2016 1.570 1.570 1.570 0 +0.03(+1.95%)
Dec 29, 2016 1.520 1.570 1.520 1.540 51,690 +0.00(+0.00%)
Dec 28, 2016 1.640 1.640 1.540 1.540 190,860 -0.07(-4.35%)
Dec 23, 2016 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 22, 2016 1.620 1.640 1.600 1.610 107,555 -0.02(-1.23%)
Dec 21, 2016 1.630 1.710 1.560 1.630 466,479 +0.00(+0.00%)
Dec 20, 2016 1.620 1.670 1.600 1.630 335,895 +0.04(+2.52%)
Dec 19, 2016 1.460 1.630 1.450 1.590 286,580 +0.13(+8.90%)
Dec 16, 2016 1.460 1.470 1.420 1.460 180,115 +0.00(+0.00%)
Dec 15, 2016 1.440 1.490 1.420 1.460 149,789 +0.02(+1.39%)
Dec 14, 2016 1.490 1.490 1.400 1.440 133,615 -0.04(-2.70%)
Dec 13, 2016 1.580 1.580 1.440 1.480 206,730 -0.09(-5.73%)
Dec 12, 2016 1.540 1.570 1.510 1.570 483,730 +0.06(+3.97%)
Dec 09, 2016 1.470 1.530 1.470 1.510 167,763 -0.03(-1.95%)
Dec 08, 2016 1.400 1.540 1.400 1.540 333,005 +0.11(+7.69%)
Dec 07, 2016 1.580 1.580 1.360 1.430 1,213,906 -0.17(-10.63%)
Dec 06, 2016 1.650 1.650 1.600 1.600 219,955 -0.05(-3.03%)
Dec 05, 2016 1.650 1.660 1.610 1.650 71,600 -0.02(-1.20%)
Dec 02, 2016 1.690 1.690 1.600 1.670 245,235 +0.01(+0.60%)
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.