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: JJ )

0.0700 +0.0100 (+16.67%)
Streaming Delayed Price Updated: 3:23 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 (%)
May 24, 2024 0.0600 0 +0.00(+9.09%)
May 23, 2024 0.0550 0.0550 0.0550 0.0550 441,000 +0.00(+0.00%)
May 22, 2024 0.0600 0.0600 0.0550 0.0550 586,000 +0.00(+0.00%)
May 21, 2024 0.0600 0.0600 0.0550 0.0550 448,075 -0.00(-8.33%)
May 17, 2024 0.0600 0 -0.01(-7.69%)
May 16, 2024 0.0600 0.0650 0.0600 0.0650 31,000 +0.00(+0.00%)
May 15, 2024 0.0600 0.0650 0.0600 0.0650 175,500 +0.01(+8.33%)
May 13, 2024 0.0600 0 +0.00(+0.00%)
May 09, 2024 0.0600 0 +0.00(+9.09%)
May 08, 2024 0.0550 0.0550 0.0550 0.0550 88,000 +0.00(+0.00%)
May 07, 2024 0.0500 0.0600 0.0500 0.0550 175,000 +0.00(+10.00%)
May 06, 2024 0.0500 0.0500 0.0500 0.0500 52,000 -0.00(-9.09%)
May 03, 2024 0.0550 0.0550 0.0550 0.0550 185,000 +0.00(+0.00%)
May 02, 2024 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Apr 30, 2024 0.0550 0 -0.00(-8.33%)
Apr 29, 2024 0.0550 0.0600 0.0550 0.0600 115,000 +0.00(+0.00%)
Apr 26, 2024 0.0600 0.0600 0.0550 0.0600 171,000 +0.00(+9.09%)
Apr 25, 2024 0.0550 0.0550 0.0550 0.0550 262,000 +0.00(+10.00%)
Apr 23, 2024 0.0500 0 +0.00(+0.00%)
Apr 22, 2024 0.0550 0.0550 0.0500 0.0500 1,070,000 -0.00(-9.09%)
Apr 18, 2024 0.0550 0 -0.00(-8.33%)
Apr 16, 2024 0.0600 0 +0.00(+9.09%)
Apr 15, 2024 0.0550 0.0550 0.0550 0.0550 212,000 -0.00(-8.33%)
Apr 12, 2024 0.0550 0.0600 0.0550 0.0600 220,000 +0.00(+9.09%)
Apr 11, 2024 0.0550 0.0550 0.0550 0.0550 123,000 +0.00(+0.00%)
Apr 10, 2024 0.0550 0.0550 0.0500 0.0550 446,000 +0.00(+0.00%)
Apr 09, 2024 0.0550 0.0550 0.0550 0.0550 9,000 -0.00(-8.33%)
Apr 08, 2024 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+0.00%)
Apr 05, 2024 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Apr 04, 2024 0.0600 0.0600 0.0550 0.0550 165,000 -0.00(-8.33%)
Apr 03, 2024 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 02, 2024 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+0.00%)
Apr 01, 2024 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+9.09%)
Mar 28, 2024 0.0550 0 -0.00(-8.33%)
Mar 27, 2024 0.0650 0.0650 0.0550 0.0600 161,000 +0.00(+0.00%)
Mar 26, 2024 0.0600 0.0600 0.0550 0.0600 576,425 -0.01(-7.69%)
Mar 25, 2024 0.0650 0.0650 0.0650 0.0650 11,000 +0.01(+8.33%)
Mar 22, 2024 0.0650 0.0650 0.0600 0.0600 418,460 -0.01(-7.69%)
Mar 21, 2024 0.0600 0.0650 0.0600 0.0650 319,000 +0.00(+0.00%)
Mar 20, 2024 0.0700 0.0700 0.0650 0.0650 27,100 +0.00(+0.00%)
Mar 19, 2024 0.0600 0.0650 0.0600 0.0650 129,940 +0.00(+0.00%)
Mar 18, 2024 0.0650 0.0700 0.0600 0.0650 225,000 -0.01(-7.14%)
Mar 15, 2024 0.0700 0.0700 0.0650 0.0700 137,000 +0.01(+7.69%)
Mar 14, 2024 0.0650 0.0700 0.0600 0.0650 72,100 +0.00(+0.00%)
Mar 13, 2024 0.0650 0.0700 0.0650 0.0650 89,000 +0.00(+0.00%)
Mar 11, 2024 0.0650 0 +0.00(+0.00%)
Mar 08, 2024 0.0650 0.0650 0.0600 0.0650 202,398 +0.00(+0.00%)
Mar 07, 2024 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Mar 05, 2024 0.0700 0 +0.00(+0.00%)
Mar 04, 2024 0.0700 0.0700 0.0650 0.0700 8,661 +0.00(+0.00%)
Mar 01, 2024 0.0650 0.0700 0.0650 0.0700 42,679 +0.00(+0.00%)
Feb 29, 2024 0.0600 0.0700 0.0600 0.0700 8,300 +0.00(+0.00%)
Feb 23, 2024 0.0700 0 +0.00(+0.00%)
Feb 22, 2024 0.0650 0.0700 0.0650 0.0700 10,000 +0.00(+0.00%)
Feb 21, 2024 0.0700 0.0700 0.0700 0.0700 106,000 +0.00(+0.00%)
Feb 16, 2024 0.0700 0 -0.00(-6.67%)
Feb 14, 2024 0.0750 0 +0.00(+0.00%)
Feb 13, 2024 0.0650 0.0750 0.0650 0.0750 102,600 +0.00(+7.14%)
Feb 09, 2024 0.0700 0 +0.00(+0.00%)
Feb 08, 2024 0.0650 0.0700 0.0650 0.0700 6,000 +0.00(+0.00%)
Feb 07, 2024 0.0700 0.0700 0.0650 0.0700 37,500 +0.00(+0.00%)
Feb 06, 2024 0.0700 0.0700 0.0700 0.0700 55,000 +0.00(+0.00%)
Feb 05, 2024 0.0700 0.0700 0.0700 0.0700 28,000 +0.00(+0.00%)
Feb 02, 2024 0.0700 0.0700 0.0700 0.0700 188,600 +0.00(+0.00%)
Feb 01, 2024 0.0650 0.0700 0.0650 0.0700 12,000 +0.00(+0.00%)
Jan 30, 2024 0.0700 0 +0.00(+0.00%)
Jan 29, 2024 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jan 26, 2024 0.0700 0.0700 0.0700 0.0700 105,000 +0.00(+0.00%)
Jan 25, 2024 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Jan 24, 2024 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Jan 22, 2024 0.0700 0 +0.00(+0.00%)
Jan 19, 2024 0.0700 0.0700 0.0650 0.0700 317,400 +0.00(+0.00%)
Jan 18, 2024 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Jan 17, 2024 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
Jan 16, 2024 0.0650 0.0650 0.0650 0.0650 36,077 +0.00(+0.00%)
Jan 12, 2024 0.0650 0 +0.00(+0.00%)
Jan 11, 2024 0.0650 0.0650 0.0600 0.0650 91,574 +0.00(+0.00%)
Jan 10, 2024 0.0650 0.0700 0.0650 0.0650 21,000 +0.00(+0.00%)
Jan 08, 2024 0.0650 0 -0.01(-7.14%)
Jan 04, 2024 0.0700 0 -0.00(-6.67%)
Jan 03, 2024 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jan 02, 2024 0.0750 0.0750 0.0700 0.0750 129,501 +0.00(+7.14%)
Dec 28, 2023 0.0700 0 +0.00(+0.00%)
Dec 27, 2023 0.0700 0.0700 0.0700 0.0700 3,362 +0.00(+0.00%)
Dec 22, 2023 0.0700 0 +0.01(+7.69%)
Dec 21, 2023 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Dec 20, 2023 0.0650 0.0700 0.0650 0.0700 100,000 +0.01(+7.69%)
Dec 19, 2023 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
Dec 18, 2023 0.0700 0.0700 0.0700 0.0700 300,000 +0.00(+0.00%)
Dec 15, 2023 0.0750 0.0750 0.0700 0.0700 5,000 +0.00(+0.00%)
Dec 14, 2023 0.0700 0.0700 0.0700 0.0700 27,000 +0.01(+7.69%)
Dec 13, 2023 0.0650 0.0650 0.0650 0.0650 110,000 -0.01(-7.14%)
Dec 12, 2023 0.0650 0.0700 0.0650 0.0700 53,000 +0.00(+0.00%)
Dec 08, 2023 0.0700 0 +0.01(+7.69%)
Dec 06, 2023 0.0650 0 +0.00(+0.00%)
Dec 05, 2023 0.0650 0.0650 0.0650 0.0650 118,000 +0.00(+0.00%)
Dec 04, 2023 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Dec 01, 2023 0.0700 0.0750 0.0600 0.0650 101,000 -0.01(-13.33%)
Nov 29, 2023 0.0750 0 +0.00(+0.00%)
Nov 28, 2023 0.0700 0.0750 0.0700 0.0750 135,200 -0.01(-6.25%)
Nov 27, 2023 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Nov 24, 2023 0.0750 0.0800 0.0750 0.0800 927,000 +0.01(+6.67%)
Nov 22, 2023 0.0750 0 -0.01(-6.25%)
Nov 21, 2023 0.0800 0.0800 0.0800 0.0800 37,000 +0.01(+6.67%)
Nov 17, 2023 0.0750 0 +0.00(+0.00%)
Nov 16, 2023 0.0750 0.0750 0.0700 0.0750 164,500 +0.00(+0.00%)
Nov 14, 2023 0.0750 0 +0.00(+7.14%)
Nov 13, 2023 0.0700 0.0700 0.0700 0.0700 1,050 -0.00(-6.67%)
Nov 10, 2023 0.0750 0.0750 0.0750 0.0750 59,000 +0.00(+0.00%)
Nov 09, 2023 0.0750 0.0750 0.0650 0.0750 313,000 +0.00(+0.00%)
Nov 08, 2023 0.0750 0.0750 0.0750 0.0750 123,000 +0.00(+0.00%)
Nov 07, 2023 0.0650 0.0750 0.0650 0.0750 132,000 +0.01(+15.38%)
Nov 06, 2023 0.0700 0.0700 0.0650 0.0650 108,100 -0.01(-13.33%)
Nov 03, 2023 0.0750 0.0750 0.0750 0.0750 23,163 +0.00(+7.14%)
Nov 02, 2023 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Nov 01, 2023 0.0650 0.0700 0.0650 0.0700 19,800 +0.00(+0.00%)
Oct 31, 2023 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Oct 30, 2023 0.0750 0.0750 0.0650 0.0650 69,000 +0.00(+0.00%)
Oct 27, 2023 0.0700 0.0700 0.0650 0.0650 21,000 -0.01(-7.14%)
Oct 26, 2023 0.0700 0.0700 0.0700 0.0700 14,000 -0.00(-6.67%)
Oct 25, 2023 0.0750 0.0750 0.0750 0.0750 13,706 +0.00(+0.00%)
Oct 24, 2023 0.0700 0.0750 0.0700 0.0750 94,000 -0.01(-6.25%)
Oct 23, 2023 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Oct 20, 2023 0.0750 0.0800 0.0750 0.0800 51,400 +0.00(+0.00%)
Oct 18, 2023 0.0800 0 +0.00(+0.00%)
Oct 17, 2023 0.0750 0.0850 0.0750 0.0800 179,000 +0.01(+6.67%)
Oct 16, 2023 0.0700 0.0750 0.0700 0.0750 352,000 +0.00(+7.14%)
Oct 13, 2023 0.0750 0.0750 0.0700 0.0700 547,200 -0.00(-6.67%)
Oct 12, 2023 0.0750 0.0750 0.0750 0.0750 175,000 +0.00(+0.00%)
Oct 11, 2023 0.0750 0.0850 0.0700 0.0750 720,666 +0.00(+7.14%)
Oct 10, 2023 0.0700 0.0700 0.0700 0.0700 514,671 +0.00(+0.00%)
Oct 05, 2023 0.0700 0 -0.00(-6.67%)
Oct 04, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Oct 03, 2023 0.0750 0.0750 0.0750 0.0750 2,200 +0.01(+15.38%)
Oct 02, 2023 0.0700 0.0700 0.0650 0.0650 58,000 +0.00(+0.00%)
Sep 29, 2023 0.0750 0.0750 0.0650 0.0650 26,000 -0.01(-7.14%)
Sep 28, 2023 0.0700 0.0700 0.0700 0.0700 85,000 +0.01(+7.69%)
Sep 27, 2023 0.0650 0.0650 0.0650 0.0650 371,000 -0.01(-13.33%)
Sep 25, 2023 0.0750 0 +0.00(+7.14%)
Sep 22, 2023 0.0700 0.0700 0.0700 0.0700 107,997 -0.00(-6.67%)
Sep 20, 2023 0.0750 0 +0.00(+0.00%)
Sep 15, 2023 0.0750 0 +0.00(+0.00%)
Sep 14, 2023 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Sep 13, 2023 0.0750 0.0750 0.0700 0.0750 17,000 +0.00(+7.14%)
Sep 12, 2023 0.0700 0.0700 0.0700 0.0700 8,571 +0.00(+0.00%)
Sep 11, 2023 0.0700 0.0700 0.0700 0.0700 65,000 -0.00(-6.67%)
Sep 08, 2023 0.0700 0.0750 0.0700 0.0750 14,250 +0.00(+0.00%)
Sep 07, 2023 0.0700 0.0750 0.0700 0.0750 375,300 +0.00(+7.14%)
Aug 29, 2023 0.0700 0 +0.00(+0.00%)
Aug 28, 2023 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Aug 25, 2023 0.0650 0.0700 0.0650 0.0700 12,000 -0.00(-6.67%)
Aug 23, 2023 0.0750 0 +0.00(+0.00%)
Aug 22, 2023 0.0650 0.0750 0.0650 0.0750 24,000 +0.00(+0.00%)
Aug 21, 2023 0.0750 0.0750 0.0750 0.0750 33,333 +0.00(+0.00%)
Aug 18, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Aug 17, 2023 0.0650 0.0750 0.0650 0.0700 76,000 -0.00(-6.67%)
Aug 15, 2023 0.0750 0 +0.00(+7.14%)
Aug 14, 2023 0.0700 0.0750 0.0700 0.0700 185,000 +0.01(+7.69%)
Aug 11, 2023 0.0650 0.0650 0.0650 0.0650 22,142 +0.00(+0.00%)
Aug 10, 2023 0.0700 0.0700 0.0650 0.0650 25,000 -0.01(-18.75%)
Aug 09, 2023 0.0700 0.0800 0.0700 0.0800 519,000 +0.01(+14.29%)
Aug 08, 2023 0.0700 0.0700 0.0700 0.0700 74,775 -0.00(-6.67%)
Aug 04, 2023 0.0750 0 +0.00(+7.14%)
Aug 03, 2023 0.0680 0.0700 0.0680 0.0700 59,000 +0.00(+0.00%)
Aug 02, 2023 0.0700 0.0700 0.0650 0.0700 55,000 +0.00(+0.00%)
Aug 01, 2023 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Jul 28, 2023 0.0700 0 +0.01(+7.69%)
Jul 27, 2023 0.0700 0.0700 0.0650 0.0650 46,000 +0.00(+0.00%)
Jul 26, 2023 0.0700 0.0700 0.0650 0.0650 186,000 -0.01(-7.14%)
Jul 25, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jul 21, 2023 0.0650 0 +0.00(+0.00%)
Jul 19, 2023 0.0650 0 +0.00(+0.00%)
Jul 18, 2023 0.0600 0.0650 0.0600 0.0650 320,000 -0.01(-7.14%)
Jul 17, 2023 0.0700 0.0700 0.0650 0.0700 55,000 +0.01(+7.69%)
Jul 14, 2023 0.0700 0.0700 0.0650 0.0650 45,000 -0.01(-7.14%)
Jul 10, 2023 0.0700 354 +0.01(+7.69%)
Jul 07, 2023 0.0650 0.0650 0.0650 0.0650 94,589 +0.01(+8.33%)
Jul 06, 2023 0.0650 0.0650 0.0600 0.0600 191,000 -0.01(-14.29%)
Jul 05, 2023 0.0700 0.0750 0.0700 0.0700 58,000 +0.00(+0.00%)
Jul 04, 2023 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Jun 30, 2023 0.0700 0 +0.00(+0.00%)
Jun 29, 2023 0.0650 0.0750 0.0650 0.0700 227,000 +0.01(+7.69%)
Jun 28, 2023 0.0650 0.0650 0.0650 0.0650 214,307 +0.00(+0.00%)
Jun 27, 2023 0.0650 0.0700 0.0600 0.0650 128,000 -0.01(-13.33%)
Jun 26, 2023 0.0700 0.0750 0.0700 0.0750 17,000 +0.00(+7.14%)
Jun 22, 2023 0.0700 0 +0.01(+7.69%)
Jun 21, 2023 0.0600 0.0650 0.0600 0.0650 48,820 +0.00(+0.00%)
Jun 20, 2023 0.0700 0.0700 0.0650 0.0650 122,000 +0.00(+0.00%)
Jun 16, 2023 0.0650 0 -0.01(-7.14%)
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.