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

Custom Truck One Source (NY: CTOS )

4.605 +0.015 (+0.33%)
Streaming Delayed Price Updated: 2:00 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 31, 2023 6.540 6.630 6.390 6.440 1,119,091 -0.11(-1.68%)
May 30, 2023 6.640 6.650 6.545 6.550 179,206 -0.07(-1.06%)
May 26, 2023 6.570 6.645 6.510 6.620 198,136 +0.05(+0.76%)
May 25, 2023 6.630 6.710 6.540 6.570 143,750 -0.09(-1.35%)
May 24, 2023 6.740 6.830 6.640 6.660 171,935 -0.14(-2.06%)
May 23, 2023 6.860 7.020 6.760 6.800 237,146 -0.10(-1.45%)
May 22, 2023 6.810 6.970 6.790 6.900 194,862 +0.10(+1.47%)
May 19, 2023 6.860 6.870 6.660 6.800 173,190 +0.01(+0.15%)
May 18, 2023 6.720 6.820 6.660 6.790 166,137 +0.07(+1.04%)
May 17, 2023 6.570 6.740 6.520 6.720 244,527 +0.31(+4.84%)
May 16, 2023 6.450 6.470 6.380 6.410 178,524 -0.11(-1.69%)
May 15, 2023 6.420 6.590 6.345 6.520 264,074 +0.13(+2.03%)
May 12, 2023 6.280 6.510 6.266 6.390 332,554 +0.16(+2.57%)
May 11, 2023 6.410 6.410 6.140 6.230 328,700 -0.26(-4.01%)
May 10, 2023 6.440 6.540 6.030 6.490 496,928 +0.19(+3.02%)
May 09, 2023 6.230 6.380 6.140 6.300 245,124 +0.05(+0.80%)
May 08, 2023 6.250 6.280 6.210 6.250 252,408 +0.05(+0.81%)
May 05, 2023 6.210 6.260 6.130 6.200 175,822 +0.16(+2.65%)
May 04, 2023 6.200 6.230 6.020 6.040 199,995 -0.24(-3.82%)
May 03, 2023 6.280 6.450 6.275 6.280 241,973 +0.01(+0.16%)
May 02, 2023 6.380 6.380 6.220 6.270 186,148 -0.14(-2.18%)
May 01, 2023 6.240 6.460 6.210 6.410 174,211 +0.13(+2.07%)
Apr 28, 2023 6.270 6.340 6.270 6.280 166,157 +0.00(+0.00%)
Apr 27, 2023 6.350 6.450 6.120 6.280 193,078 -0.04(-0.63%)
Apr 26, 2023 6.190 6.325 6.150 6.320 301,898 +0.06(+0.96%)
Apr 25, 2023 6.420 6.445 6.260 6.260 106,748 -0.23(-3.54%)
Apr 24, 2023 6.260 6.510 6.260 6.490 163,222 +0.25(+4.01%)
Apr 21, 2023 6.430 6.450 6.240 6.240 294,108 -0.17(-2.65%)
Apr 20, 2023 6.470 6.470 6.365 6.410 165,349 -0.07(-1.08%)
Apr 19, 2023 6.330 6.485 6.320 6.480 181,078 +0.08(+1.25%)
Apr 18, 2023 6.560 6.610 6.370 6.400 201,321 -0.15(-2.29%)
Apr 17, 2023 6.490 6.600 6.460 6.550 170,789 +0.06(+0.92%)
Apr 14, 2023 6.600 6.680 6.410 6.490 248,407 -0.10(-1.52%)
Apr 13, 2023 6.550 6.650 6.500 6.590 150,840 +0.04(+0.61%)
Apr 12, 2023 6.620 6.650 6.500 6.550 191,050 +0.04(+0.61%)
Apr 11, 2023 6.460 6.630 6.460 6.510 392,799 +0.13(+2.04%)
Apr 10, 2023 6.230 6.450 6.200 6.380 596,334 +0.13(+2.08%)
Apr 06, 2023 6.290 6.340 6.170 6.250 270,958 -0.04(-0.64%)
Apr 05, 2023 6.240 6.500 6.200 6.290 306,040 -0.05(-0.79%)
Apr 04, 2023 6.690 6.690 6.260 6.340 289,199 -0.32(-4.80%)
Apr 03, 2023 6.790 6.810 6.540 6.660 197,991 -0.13(-1.91%)
Mar 31, 2023 6.760 6.810 6.645 6.790 374,247 +0.09(+1.34%)
Mar 30, 2023 6.790 6.850 6.680 6.700 208,281 -0.02(-0.30%)
Mar 29, 2023 6.730 6.730 6.620 6.720 129,991 +0.09(+1.36%)
Mar 28, 2023 6.640 6.710 6.570 6.630 133,320 -0.06(-0.90%)
Mar 27, 2023 6.620 6.720 6.560 6.690 168,521 +0.15(+2.29%)
Mar 24, 2023 6.510 6.610 6.420 6.540 327,060 -0.05(-0.76%)
Mar 23, 2023 6.720 6.730 6.450 6.590 244,575 -0.10(-1.49%)
Mar 22, 2023 6.940 6.960 6.680 6.690 230,526 -0.27(-3.88%)
Mar 21, 2023 6.730 6.990 6.730 6.960 243,777 +0.37(+5.61%)
Mar 20, 2023 6.600 6.740 6.580 6.590 280,539 +0.05(+0.76%)
Mar 17, 2023 6.920 6.920 6.475 6.540 609,649 -0.39(-5.63%)
Mar 16, 2023 6.650 7.040 6.650 6.930 543,002 +0.09(+1.32%)
Mar 15, 2023 6.990 6.990 6.410 6.840 709,469 +0.53(+8.40%)
Mar 14, 2023 6.410 6.540 6.260 6.310 479,404 +0.10(+1.61%)
Mar 13, 2023 6.280 6.400 6.200 6.210 330,531 -0.22(-3.42%)
Mar 10, 2023 6.740 6.740 6.390 6.430 379,822 -0.35(-5.16%)
Mar 09, 2023 7.470 7.470 6.770 6.780 376,853 -0.66(-8.87%)
Mar 08, 2023 7.540 7.620 7.371 7.440 162,025 -0.07(-0.93%)
Mar 07, 2023 7.240 7.530 7.199 7.510 257,883 +0.26(+3.59%)
Mar 06, 2023 7.340 7.360 7.230 7.250 140,618 -0.08(-1.09%)
Mar 03, 2023 7.160 7.380 7.135 7.330 290,511 +0.20(+2.81%)
Mar 02, 2023 7.080 7.130 7.030 7.130 188,095 -0.02(-0.28%)
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.