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 (%)
Apr 30, 2021 0.3850 0.3850 0.3700 0.3700 14,833 -0.01(-2.63%)
Apr 29, 2021 0.3850 0.3850 0.3800 0.3800 25,000 -0.01(-2.56%)
Apr 28, 2021 0.3900 0.3900 0.3850 0.3900 4,000 +0.00(+0.00%)
Apr 27, 2021 0.4000 0.4000 0.3850 0.3900 36,000 -0.01(-1.27%)
Apr 26, 2021 0.3950 0.3950 0.3900 0.3950 21,500 +0.01(+1.28%)
Apr 23, 2021 0.4100 0.4100 0.3850 0.3900 102,500 -0.02(-4.88%)
Apr 22, 2021 0.3950 0.4300 0.3900 0.4100 184,692 +0.02(+5.13%)
Apr 21, 2021 0.3850 0.4050 0.3800 0.3900 225,851 +0.01(+1.30%)
Apr 20, 2021 0.3800 0.3850 0.3750 0.3850 26,004 +0.01(+2.67%)
Apr 19, 2021 0.3700 0.3950 0.3700 0.3750 132,550 +0.02(+4.17%)
Apr 16, 2021 0.3600 0.3600 0.3600 0.3600 43,741 +0.02(+4.35%)
Apr 15, 2021 0.3300 0.3500 0.3100 0.3450 48,536 +0.01(+4.55%)
Apr 14, 2021 0.3700 0.3700 0.3300 0.3300 36,550 -0.04(-12.00%)
Apr 13, 2021 0.3700 0.3750 0.3600 0.3750 106,759 +0.02(+4.17%)
Apr 12, 2021 0.3650 0.3650 0.3600 0.3600 24,620 +0.00(+0.00%)
Apr 09, 2021 0.3750 0.3750 0.3600 0.3600 62,900 -0.02(-4.00%)
Apr 08, 2021 0.3800 0.3800 0.3750 0.3750 12,500 -0.01(-1.32%)
Apr 07, 2021 0.3800 0.3950 0.3800 0.3800 37,925 -0.01(-1.30%)
Apr 06, 2021 0.3800 0.3850 0.3800 0.3850 6,500 +0.01(+1.32%)
Apr 05, 2021 0.3850 0.3850 0.3700 0.3800 17,862 -0.02(-5.00%)
Apr 01, 2021 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Mar 31, 2021 0.3850 0.4000 0.3700 0.3700 104,232 -0.01(-2.63%)
Mar 30, 2021 0.3800 0.3850 0.3800 0.3800 120,890 -0.01(-1.30%)
Mar 29, 2021 0.3800 0.3850 0.3750 0.3850 29,702 +0.02(+4.05%)
Mar 26, 2021 0.3650 0.3800 0.3650 0.3700 52,020 +0.00(+0.00%)
Mar 25, 2021 0.3600 0.3700 0.3400 0.3700 305,210 +0.04(+12.12%)
Mar 24, 2021 0.3100 0.3300 0.3000 0.3300 59,966 +0.03(+10.00%)
Mar 23, 2021 0.3200 0.3200 0.2900 0.3000 30,323 -0.02(-6.25%)
Mar 22, 2021 0.3100 0.3200 0.3100 0.3200 9,000 +0.02(+6.67%)
Mar 19, 2021 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
Mar 18, 2021 0.3000 0.3000 0.3000 0.3000 4,806 +0.00(+0.00%)
Mar 17, 2021 0.3000 0.3000 0.2850 0.3000 57,000 -0.01(-1.64%)
Mar 16, 2021 0.3050 0.3050 0.3050 0.3050 19,650 +0.02(+5.17%)
Mar 15, 2021 0.3000 0.3000 0.2900 0.2900 19,594 -0.01(-3.33%)
Mar 12, 2021 0.3100 0.3100 0.3000 0.3000 11,002 -0.02(-6.25%)
Mar 11, 2021 0.3300 0.3300 0.3200 0.3200 16,219 +0.01(+1.59%)
Mar 10, 2021 0.3050 0.3150 0.3050 0.3150 21,500 -0.01(-1.56%)
Mar 09, 2021 0.3200 0.3200 0.3200 0.3200 9,800 +0.00(+0.00%)
Mar 08, 2021 0.3100 0.3200 0.3050 0.3200 7,003 +0.02(+6.67%)
Mar 05, 2021 0.3200 0.3250 0.3000 0.3000 145,340 -0.02(-6.25%)
Mar 04, 2021 0.3400 0.3400 0.3100 0.3200 107,650 -0.02(-4.48%)
Mar 03, 2021 0.3200 0.3350 0.3100 0.3350 49,000 +0.01(+1.52%)
Mar 02, 2021 0.3300 0.3300 0.3100 0.3300 91,100 -0.01(-1.49%)
Mar 01, 2021 0.3350 0.3350 0.3250 0.3350 5,400 +0.01(+1.52%)
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%)
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.