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

(OP: XTRAF )

0.3436 +0.0036 (+1.06%)
Streaming Delayed Price Updated: 3:52 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 (%)
May 31, 2023 0.7455 0.7730 0.7306 0.7699 112,215 +0.05(+7.42%)
May 30, 2023 0.8001 0.8368 0.7167 0.7167 299,812 -0.11(-13.13%)
May 26, 2023 0.8920 0.9250 0.8000 0.8250 896,666 -0.03(-3.51%)
May 25, 2023 0.7900 0.8550 0.7900 0.8550 764,240 +0.03(+4.24%)
May 24, 2023 0.8300 0.8420 0.8031 0.8202 97,664 +0.00(+0.05%)
May 23, 2023 0.7700 0.8499 0.7600 0.8198 493,110 +0.03(+4.42%)
May 22, 2023 0.7800 0.8129 0.7600 0.7851 160,978 +0.02(+2.64%)
May 19, 2023 0.7461 0.7750 0.7400 0.7649 247,474 +0.03(+4.07%)
May 18, 2023 0.7397 0.7647 0.7311 0.7350 270,714 -0.00(-0.14%)
May 17, 2023 0.6949 0.7589 0.6949 0.7360 505,931 +0.05(+7.73%)
May 16, 2023 0.6739 0.6869 0.6727 0.6832 91,450 +0.01(+1.36%)
May 15, 2023 0.6715 0.6798 0.6600 0.6740 83,405 +0.00(+0.19%)
May 12, 2023 0.6600 0.6860 0.6600 0.6727 42,678 +0.01(+2.03%)
May 11, 2023 0.6442 0.6593 0.6389 0.6593 47,893 +0.00(+0.75%)
May 10, 2023 0.6700 0.6700 0.6302 0.6544 72,846 +0.01(+0.91%)
May 09, 2023 0.6601 0.6776 0.6350 0.6485 258,321 -0.02(-3.21%)
May 08, 2023 0.7097 0.7097 0.6700 0.6700 112,902 -0.02(-3.60%)
May 05, 2023 0.6723 0.7100 0.6650 0.6950 225,462 +0.01(+1.46%)
May 04, 2023 0.6957 0.7100 0.6680 0.6850 304,882 -0.02(-2.21%)
May 03, 2023 0.6605 0.7203 0.6600 0.7005 376,250 +0.03(+3.95%)
May 02, 2023 0.6184 0.6739 0.6001 0.6739 316,100 +0.03(+5.23%)
May 01, 2023 0.6300 0.6962 0.6182 0.6404 702,490 -0.02(-3.09%)
Apr 28, 2023 0.6389 0.6786 0.6299 0.6608 536,484 -0.00(-0.03%)
Apr 27, 2023 0.5689 0.6610 0.5600 0.6610 1,840,456 +0.10(+17.83%)
Apr 26, 2023 0.5310 0.5610 0.5310 0.5610 287,722 +0.03(+5.65%)
Apr 25, 2023 0.5445 0.5445 0.5200 0.5310 152,484 -0.01(-2.05%)
Apr 24, 2023 0.5775 0.5775 0.5350 0.5421 48,450 -0.01(-2.68%)
Apr 21, 2023 0.5550 0.5775 0.5463 0.5570 179,220 -0.00(-0.13%)
Apr 20, 2023 0.5595 0.5595 0.5400 0.5577 75,554 +0.00(+0.09%)
Apr 19, 2023 0.5624 0.5699 0.5511 0.5572 74,549 +0.00(+0.40%)
Apr 18, 2023 0.5350 0.5790 0.5350 0.5550 78,237 +0.01(+0.91%)
Apr 17, 2023 0.5544 0.5831 0.5451 0.5500 207,118 -0.00(-0.79%)
Apr 14, 2023 0.5500 0.5544 0.5450 0.5544 82,339 +0.01(+1.28%)
Apr 13, 2023 0.5410 0.5549 0.5351 0.5474 228,678 +0.00(+0.85%)
Apr 12, 2023 0.5350 0.5428 0.5331 0.5428 59,397 +0.01(+2.42%)
Apr 11, 2023 0.5300 0.5400 0.5180 0.5300 166,131 +0.00(+0.47%)
Apr 10, 2023 0.5200 0.5480 0.5160 0.5275 26,013 +0.00(+0.23%)
Apr 06, 2023 0.5227 0.5414 0.5103 0.5263 382,126 -0.01(-1.90%)
Apr 05, 2023 0.5270 0.5394 0.5161 0.5365 99,939 +0.01(+1.80%)
Apr 04, 2023 0.5700 0.5700 0.5150 0.5270 173,352 -0.03(-5.89%)
Apr 03, 2023 0.5700 0.5774 0.5400 0.5600 50,618 -0.02(-3.28%)
Mar 31, 2023 0.5849 0.5866 0.5700 0.5790 135,243 +0.00(+0.70%)
Mar 30, 2023 0.5733 0.5890 0.5700 0.5750 140,106 -0.01(-1.59%)
Mar 29, 2023 0.5650 0.5878 0.5604 0.5843 40,073 +0.04(+7.11%)
Mar 28, 2023 0.5300 0.5560 0.5259 0.5455 14,428 +0.02(+2.92%)
Mar 27, 2023 0.5491 0.5601 0.5279 0.5300 40,338 -0.01(-2.12%)
Mar 24, 2023 0.4990 0.5533 0.4990 0.5415 147,232 +0.02(+4.13%)
Mar 23, 2023 0.5273 0.5286 0.5130 0.5200 28,250 -0.01(-1.40%)
Mar 22, 2023 0.5328 0.5694 0.4940 0.5274 152,279 -0.01(-1.81%)
Mar 21, 2023 0.4999 0.5592 0.4953 0.5371 194,975 +0.05(+11.15%)
Mar 20, 2023 0.4999 0.4999 0.4700 0.4832 26,084 -0.02(-3.36%)
Mar 17, 2023 0.4868 0.5000 0.4751 0.5000 33,279 +0.00(+0.81%)
Mar 16, 2023 0.4600 0.5099 0.4600 0.4960 76,095 +0.05(+10.22%)
Mar 15, 2023 0.5000 0.5071 0.4500 0.4500 207,378 -0.05(-9.53%)
Mar 14, 2023 0.5015 0.5015 0.4660 0.4974 183,296 -0.01(-1.74%)
Mar 13, 2023 0.5200 0.5400 0.4708 0.5062 467,871 -0.03(-5.56%)
Mar 10, 2023 0.5810 0.5825 0.5000 0.5360 297,600 -0.05(-7.98%)
Mar 09, 2023 0.5940 0.5960 0.5500 0.5825 110,220 +0.01(+2.19%)
Mar 08, 2023 0.5934 0.6069 0.5541 0.5700 142,833 -0.02(-3.99%)
Mar 07, 2023 0.6060 0.6060 0.5748 0.5937 89,741 +0.02(+2.86%)
Mar 06, 2023 0.6073 0.6399 0.5634 0.5772 200,184 -0.03(-4.63%)
Mar 03, 2023 0.5428 0.6064 0.5428 0.6052 369,840 +0.06(+10.12%)
Mar 02, 2023 0.5946 0.5997 0.5409 0.5496 195,323 -0.05(-7.74%)
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.