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 (%)
Feb 26, 2021 0.3250 0.3500 0.3250 0.3300 61,557 -0.01(-2.94%)
Feb 25, 2021 0.3400 0.3400 0.3150 0.3400 37,800 +0.03(+7.94%)
Feb 24, 2021 0.3400 0.3450 0.3150 0.3150 46,095 -0.04(-12.50%)
Feb 23, 2021 0.3600 0.3600 0.3600 0.3600 7,013 +0.00(+0.00%)
Feb 22, 2021 0.3400 0.3600 0.3400 0.3600 17,230 +0.03(+9.09%)
Feb 19, 2021 0.3300 0.3300 0.3200 0.3300 32,232 +0.01(+1.54%)
Feb 18, 2021 0.3500 0.3600 0.3250 0.3250 44,016 -0.03(-8.45%)
Feb 17, 2021 0.3600 0.3600 0.3500 0.3550 11,000 -0.03(-6.58%)
Feb 16, 2021 0.4100 0.4100 0.3800 0.3800 31,900 -0.03(-7.32%)
Feb 12, 2021 0.4100 0.4100 0.4100 0 +0.04(+10.81%)
Feb 11, 2021 0.4000 0.4000 0.3600 0.3700 187,180 +0.04(+12.12%)
Feb 10, 2021 0.3200 0.3300 0.3100 0.3300 28,291 +0.01(+3.13%)
Feb 09, 2021 0.3300 0.3300 0.3200 0.3200 4,002 -0.01(-3.03%)
Feb 08, 2021 0.3100 0.3700 0.3100 0.3300 136,430 +0.03(+8.20%)
Feb 05, 2021 0.3300 0.3300 0.3000 0.3050 25,251 -0.02(-4.69%)
Feb 04, 2021 0.3400 0.3400 0.2900 0.3200 437,426 -0.03(-8.57%)
Feb 03, 2021 0.3600 0.3600 0.3500 0.3500 35,000 -0.03(-7.89%)
Feb 02, 2021 0.3650 0.3800 0.3500 0.3800 92,500 +0.02(+5.56%)
Feb 01, 2021 0.3550 0.3700 0.3550 0.3600 194,500 +0.01(+2.86%)
Jan 29, 2021 0.3350 0.3550 0.3350 0.3500 22,900 +0.02(+6.06%)
Jan 28, 2021 0.2750 0.3550 0.2700 0.3300 133,500 +0.05(+17.86%)
Jan 27, 2021 0.3050 0.3050 0.2800 0.2800 43,605 -0.02(-6.67%)
Jan 26, 2021 0.3050 0.3050 0.3000 0.3000 14,500 -0.01(-3.23%)
Jan 25, 2021 0.3300 0.3300 0.3000 0.3100 259,601 -0.02(-6.06%)
Jan 22, 2021 0.3400 0.3400 0.3300 0.3300 16,000 -0.01(-2.94%)
Jan 21, 2021 0.3200 0.3400 0.3200 0.3400 33,766 +0.01(+3.03%)
Jan 20, 2021 0.3350 0.3350 0.3300 0.3300 4,026 -0.01(-2.94%)
Jan 19, 2021 0.3300 0.3600 0.3250 0.3400 85,000 +0.02(+6.25%)
Jan 18, 2021 0.3400 0.3400 0.3200 0.3200 26,200 -0.02(-5.88%)
Jan 15, 2021 0.3400 0.3500 0.3400 0.3400 26,500 +0.01(+3.03%)
Jan 14, 2021 0.3300 0.3450 0.3250 0.3300 37,000 +0.01(+3.13%)
Jan 13, 2021 0.3400 0.3400 0.3100 0.3200 43,560 -0.03(-9.86%)
Jan 12, 2021 0.3500 0.3550 0.3400 0.3550 35,500 +0.02(+7.58%)
Jan 11, 2021 0.3700 0.3700 0.3300 0.3300 25,278 -0.02(-5.71%)
Jan 08, 2021 0.3550 0.3550 0.3450 0.3500 38,268 -0.01(-1.41%)
Jan 07, 2021 0.3550 0.3800 0.3500 0.3550 562,755 -0.01(-1.39%)
Jan 06, 2021 0.3700 0.3700 0.3600 0.3600 11,500 -0.01(-2.70%)
Jan 05, 2021 0.3650 0.3700 0.3650 0.3700 7,300 +0.01(+2.78%)
Jan 04, 2021 0.3700 0.3700 0.3600 0.3600 40,995 -0.01(-2.70%)
Dec 31, 2020 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Dec 30, 2020 0.3800 0.3800 0.3600 0.3800 68,198 +0.00(+0.00%)
Dec 29, 2020 0.3750 0.3850 0.3400 0.3800 45,833 -0.01(-1.30%)
Dec 24, 2020 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Dec 23, 2020 0.3900 0.3900 0.3800 0.3800 18,668 +0.00(+0.00%)
Dec 22, 2020 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Dec 21, 2020 0.4050 0.4050 0.3800 0.3800 24,000 -0.03(-7.32%)
Dec 18, 2020 0.4000 0.4100 0.3700 0.4100 32,000 +0.00(+0.00%)
Dec 17, 2020 0.3900 0.4100 0.3900 0.4100 29,500 +0.01(+2.50%)
Dec 16, 2020 0.4100 0.4100 0.4000 0.4000 15,400 -0.02(-5.88%)
Dec 15, 2020 0.4100 0.4250 0.4000 0.4250 29,000 +0.02(+3.66%)
Dec 14, 2020 0.4200 0.4200 0.4000 0.4100 14,073 -0.01(-1.20%)
Dec 11, 2020 0.3950 0.4150 0.3950 0.4150 35,164 +0.02(+6.41%)
Dec 10, 2020 0.3800 0.3900 0.3800 0.3900 10,200 -0.01(-2.50%)
Dec 09, 2020 0.3900 0.4000 0.3800 0.4000 22,933 +0.00(+0.00%)
Dec 08, 2020 0.3950 0.4000 0.3800 0.4000 33,575 -0.01(-3.61%)
Dec 07, 2020 0.4300 0.4300 0.4000 0.4150 18,950 -0.01(-1.19%)
Dec 04, 2020 0.4150 0.4250 0.4000 0.4200 36,950 -0.01(-1.18%)
Dec 03, 2020 0.4250 0.4350 0.4250 0.4250 44,224 +0.01(+1.19%)
Dec 02, 2020 0.4400 0.4600 0.4150 0.4200 116,862 -0.02(-4.55%)
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.