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 )

0.3050 +0.0050 (+1.67%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 29, 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, 2024 0.3700 0.3750 0.3550 0.3550 3,810 -0.02(-4.05%)
Apr 29, 2024 0.3700 0.3800 0.3600 0.3700 18,604 -0.01(-1.33%)
Apr 26, 2024 0.3750 0.3750 0.3750 0.3750 2,103 -0.01(-2.60%)
Apr 25, 2024 0.3850 0.3850 0.3850 0.3850 1,155 +0.01(+1.32%)
Apr 24, 2024 0.3950 0.3950 0.3600 0.3800 16,530 -0.01(-2.56%)
Apr 23, 2024 0.3850 0.3900 0.3850 0.3900 39,700 +0.01(+1.30%)
Apr 22, 2024 0.4000 0.4000 0.3850 0.3850 14,518 -0.01(-1.28%)
Apr 19, 2024 0.4000 0.4000 0.3900 0.3900 4,700 -0.01(-1.27%)
Apr 18, 2024 0.4000 0.4000 0.3950 0.3950 22,141 -0.01(-1.25%)
Apr 17, 2024 0.4000 0.4000 0.4000 0.4000 1,300 +0.00(+0.00%)
Apr 16, 2024 0.4100 0.4100 0.3350 0.4000 58,574 -0.01(-3.61%)
Apr 15, 2024 0.4300 0.4300 0.4150 0.4150 12,215 -0.02(-3.49%)
Apr 12, 2024 0.4300 0.4300 0.4300 0.4300 2,515 -0.01(-1.15%)
Apr 11, 2024 0.4300 0.4350 0.4300 0.4350 2,968 +0.01(+1.16%)
Apr 10, 2024 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Apr 09, 2024 0.4350 0.4350 0.4300 0.4300 5,028 +0.00(+0.00%)
Apr 08, 2024 0.4250 0.4350 0.4250 0.4300 12,483 +0.01(+2.38%)
Apr 05, 2024 0.4300 0.4300 0.4200 0.4200 10,860 -0.01(-2.33%)
Apr 04, 2024 0.4400 0.4400 0.4300 0.4300 29,822 -0.01(-2.27%)
Apr 03, 2024 0.4500 0.4500 0.4400 0.4400 6,905 -0.01(-2.22%)
Apr 02, 2024 0.4550 0.4550 0.4450 0.4500 10,979 -0.01(-1.10%)
Apr 01, 2024 0.4700 0.4700 0.4550 0.4550 13,140 +0.00(+0.00%)
Mar 28, 2024 0.4550 0 +0.01(+1.11%)
Mar 27, 2024 0.4750 0.4750 0.4500 0.4500 9,160 -0.02(-3.23%)
Mar 26, 2024 0.4550 0.4700 0.4500 0.4650 17,599 +0.01(+1.09%)
Mar 25, 2024 0.4650 0.4650 0.4500 0.4600 21,600 -0.01(-2.13%)
Mar 22, 2024 0.4550 0.4700 0.4550 0.4700 7,928 +0.01(+2.17%)
Mar 21, 2024 0.4350 0.4600 0.4300 0.4600 21,582 +0.03(+6.98%)
Mar 20, 2024 0.4450 0.4500 0.4300 0.4300 6,909 -0.02(-4.44%)
Mar 19, 2024 0.4800 0.4800 0.4200 0.4500 32,554 -0.02(-4.26%)
Mar 18, 2024 0.4600 0.4700 0.4600 0.4700 9,300 +0.01(+3.30%)
Mar 15, 2024 0.4550 0.4550 0.4550 0.4550 1,210 -0.01(-2.15%)
Mar 14, 2024 0.4650 0.4650 0.4650 0.4650 2,562 -0.00(-1.06%)
Mar 13, 2024 0.4650 0.4700 0.4550 0.4700 8,500 +0.00(+1.08%)
Mar 12, 2024 0.4600 0.4650 0.4600 0.4650 7,525 +0.01(+1.09%)
Mar 11, 2024 0.4650 0.4650 0.4500 0.4600 13,225 +0.00(+0.00%)
Mar 08, 2024 0.4550 0.4600 0.4550 0.4600 13,252 +0.01(+2.22%)
Mar 07, 2024 0.4750 0.4750 0.4500 0.4500 12,008 +0.00(+0.00%)
Mar 06, 2024 0.4500 0.4650 0.4500 0.4500 9,057 +0.01(+2.27%)
Mar 05, 2024 0.4700 0.4700 0.4400 0.4400 16,275 -0.03(-6.38%)
Mar 04, 2024 0.4800 0.4800 0.4700 0.4700 8,878 +0.00(+0.00%)
Mar 01, 2024 0.4700 0.4900 0.4700 0.4700 6,570 +0.02(+5.62%)
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%)
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.