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: SATO )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 28, 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 29, 2024 0.4700 0.4700 0.4400 0.4450 22,765 -0.04(-8.25%)
Feb 28, 2024 0.5000 0.5000 0.4650 0.4850 24,103 -0.03(-4.90%)
Feb 27, 2024 0.5100 0.5100 0.4900 0.5100 26,440 +0.01(+2.00%)
Feb 26, 2024 0.4550 0.5100 0.4550 0.5000 19,007 +0.04(+8.70%)
Feb 23, 2024 0.4700 0.4700 0.4600 0.4600 3,503 -0.01(-2.13%)
Feb 22, 2024 0.4700 0.4700 0.4650 0.4700 9,317 +0.00(+1.08%)
Feb 21, 2024 0.5100 0.5100 0.4550 0.4650 29,795 -0.04(-8.82%)
Feb 20, 2024 0.5200 0.5200 0.5100 0.5100 2,500 -0.02(-3.77%)
Feb 16, 2024 0.5300 0 +0.01(+1.92%)
Feb 15, 2024 0.5100 0.5200 0.5100 0.5200 24,547 +0.02(+4.00%)
Feb 14, 2024 0.4800 0.5100 0.4800 0.5000 71,488 +0.03(+7.53%)
Feb 13, 2024 0.4900 0.4900 0.4550 0.4650 9,672 -0.03(-7.00%)
Feb 12, 2024 0.4600 0.5100 0.4600 0.5000 101,616 +0.04(+8.70%)
Feb 09, 2024 0.4500 0.4600 0.4450 0.4600 52,651 +0.02(+4.55%)
Feb 08, 2024 0.4300 0.4400 0.4250 0.4400 11,500 +0.02(+4.76%)
Feb 07, 2024 0.4300 0.4300 0.4100 0.4200 14,519 +0.00(+0.00%)
Feb 06, 2024 0.4150 0.4200 0.4150 0.4200 3,513 +0.01(+2.44%)
Feb 05, 2024 0.4200 0.4200 0.4100 0.4100 1,560 +0.00(+1.23%)
Feb 02, 2024 0.4150 0.4150 0.4050 0.4050 11,060 -0.01(-3.57%)
Feb 01, 2024 0.4550 0.4600 0.3900 0.4200 39,582 -0.02(-4.55%)
Jan 31, 2024 0.4500 0.4600 0.4050 0.4400 27,589 -0.01(-2.22%)
Jan 30, 2024 0.4800 0.4800 0.4500 0.4500 15,000 -0.03(-6.25%)
Jan 29, 2024 0.4650 0.4800 0.4550 0.4800 40,217 +0.02(+4.35%)
Jan 26, 2024 0.4250 0.4650 0.4250 0.4600 17,125 +0.05(+10.84%)
Jan 25, 2024 0.3900 0.4150 0.3900 0.4150 20,500 +0.03(+9.21%)
Jan 24, 2024 0.3850 0.3850 0.3800 0.3800 10,510 -0.01(-1.30%)
Jan 23, 2024 0.4050 0.4050 0.3800 0.3850 20,306 -0.03(-7.23%)
Jan 22, 2024 0.4150 0.4150 0.4100 0.4150 10,945 +0.01(+3.75%)
Jan 19, 2024 0.4200 0.4300 0.4000 0.4000 17,025 -0.02(-5.88%)
Jan 18, 2024 0.4850 0.4900 0.4150 0.4250 89,322 -0.07(-14.14%)
Jan 17, 2024 0.4900 0.4950 0.4750 0.4950 11,604 +0.00(+0.00%)
Jan 16, 2024 0.4950 0.4950 0.4950 0.4950 1,920 +0.01(+2.06%)
Jan 15, 2024 0.4900 0.4900 0.4850 0.4850 5,000 -0.01(-1.02%)
Jan 12, 2024 0.4800 0.5000 0.4500 0.4900 37,390 +0.01(+2.08%)
Jan 11, 2024 0.5200 0.5400 0.4700 0.4800 110,977 -0.04(-7.69%)
Jan 10, 2024 0.5500 0.5500 0.5200 0.5200 22,538 -0.01(-1.89%)
Jan 09, 2024 0.5400 0.5400 0.5300 0.5300 8,675 -0.01(-1.85%)
Jan 08, 2024 0.5400 0.5400 0.5300 0.5400 31,729 +0.01(+1.89%)
Jan 05, 2024 0.5500 0.5600 0.5300 0.5300 12,626 -0.03(-5.36%)
Jan 04, 2024 0.5500 0.5700 0.5500 0.5600 73,000 +0.01(+1.82%)
Jan 03, 2024 0.5400 0.5500 0.5300 0.5500 8,891 -0.01(-1.79%)
Jan 02, 2024 0.5500 0.5700 0.5500 0.5600 52,679 +0.00(+0.00%)
Dec 29, 2023 0.5600 0 -0.04(-6.67%)
Dec 28, 2023 0.5900 0.6000 0.5800 0.6000 39,449 -0.03(-4.76%)
Dec 27, 2023 0.5000 0.6300 0.5000 0.6300 212,657 +0.17(+36.96%)
Dec 22, 2023 0.4600 0 +0.03(+6.98%)
Dec 21, 2023 0.4400 0.4400 0.4000 0.4300 75,863 +0.00(+0.00%)
Dec 20, 2023 0.4350 0.4500 0.4300 0.4300 133,341 -0.02(-4.44%)
Dec 19, 2023 0.4700 0.4700 0.4400 0.4500 44,996 -0.02(-3.23%)
Dec 18, 2023 0.4800 0.4800 0.4450 0.4650 19,725 -0.00(-1.06%)
Dec 15, 2023 0.4600 0.4700 0.4600 0.4700 2,000 +0.00(+1.08%)
Dec 14, 2023 0.4150 0.4650 0.4150 0.4650 45,000 +0.01(+1.09%)
Dec 13, 2023 0.4600 0.4700 0.4500 0.4600 15,246 -0.02(-4.17%)
Dec 12, 2023 0.5000 0.5000 0.4700 0.4800 10,732 -0.02(-4.00%)
Dec 11, 2023 0.5600 0.5600 0.4600 0.5000 46,207 -0.09(-15.25%)
Dec 08, 2023 0.5900 0.5900 0.5600 0.5900 6,939 +0.01(+1.72%)
Dec 07, 2023 0.5800 0.6000 0.5800 0.5800 9,721 -0.01(-1.69%)
Dec 06, 2023 0.5700 0.5900 0.5700 0.5900 77,656 +0.02(+3.51%)
Dec 05, 2023 0.5300 0.5700 0.5300 0.5700 39,733 +0.02(+3.64%)
Dec 04, 2023 0.5500 0.5600 0.5400 0.5500 26,609 +0.00(+0.00%)
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.