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 (%)
May 08, 2023 0.5100 0.5100 0.4500 0.4650 729,433 -0.04(-8.82%)
May 05, 2023 0.4650 0.5200 0.4550 0.5100 641,763 +0.04(+8.51%)
May 04, 2023 0.4800 0.4800 0.4550 0.4700 389,085 +0.01(+3.30%)
May 03, 2023 0.5100 0.5100 0.4500 0.4550 238,013 -0.05(-10.78%)
May 02, 2023 0.4700 0.5200 0.4550 0.5100 515,893 +0.07(+14.61%)
May 01, 2023 0.5500 0.5500 0.4450 0.4450 988,101 -0.12(-20.54%)
Apr 28, 2023 0.5700 0.5800 0.5100 0.5600 439,075 -0.04(-6.67%)
Apr 27, 2023 0.5200 0.6000 0.4900 0.6000 761,341 +0.05(+9.09%)
Apr 26, 2023 0.5300 0.6100 0.5300 0.5500 1,258,849 +0.02(+3.77%)
Apr 25, 2023 0.5000 0.5600 0.4900 0.5300 1,096,384 +0.04(+8.16%)
Apr 24, 2023 0.4850 0.4900 0.4400 0.4900 801,477 +0.03(+6.52%)
Apr 21, 2023 0.4000 0.5100 0.3900 0.4600 680,390 +0.07(+17.95%)
Apr 20, 2023 0.3900 0.4000 0.3800 0.3900 418,070 +0.01(+1.30%)
Apr 19, 2023 0.4050 0.4050 0.3800 0.3850 201,260 +0.00(+0.00%)
Apr 18, 2023 0.4100 0.4300 0.3850 0.3850 234,124 -0.01(-1.28%)
Apr 17, 2023 0.3850 0.4000 0.3650 0.3900 110,928 +0.02(+5.41%)
Apr 14, 2023 0.4550 0.4550 0.3700 0.3700 593,933 -0.09(-18.68%)
Apr 13, 2023 0.4100 0.4800 0.4000 0.4550 210,590 +0.06(+15.19%)
Apr 12, 2023 0.5000 0.5000 0.3450 0.3950 746,241 -0.07(-15.96%)
Apr 11, 2023 0.4800 0.4900 0.4600 0.4700 330,171 -0.01(-2.08%)
Apr 10, 2023 0.4500 0.4850 0.4450 0.4800 327,700 +0.01(+3.23%)
Apr 06, 2023 0.4650 0 +0.00(+0.00%)
Apr 05, 2023 0.4350 0.4800 0.4200 0.4650 584,329 +0.05(+10.71%)
Apr 04, 2023 0.4100 0.4600 0.4100 0.4200 200,104 +0.01(+2.44%)
Apr 03, 2023 0.4000 0.4600 0.3800 0.4100 489,930 +0.01(+2.50%)
Mar 31, 2023 0.3850 0.4000 0.3650 0.4000 350,119 +0.02(+5.26%)
Mar 30, 2023 0.3700 0.3900 0.3600 0.3800 349,424 +0.02(+5.56%)
Mar 29, 2023 0.3400 0.3650 0.3350 0.3600 114,313 +0.02(+5.88%)
Mar 28, 2023 0.3450 0.3600 0.3300 0.3400 210,321 +0.00(+0.00%)
Mar 27, 2023 0.3050 0.3400 0.3050 0.3400 82,000 +0.02(+6.25%)
Mar 24, 2023 0.3250 0.3250 0.3000 0.3200 491,600 +0.02(+4.92%)
Mar 23, 2023 0.3250 0.3500 0.3050 0.3050 183,590 -0.02(-4.69%)
Mar 22, 2023 0.3300 0.3300 0.3150 0.3200 121,415 +0.00(+0.00%)
Mar 21, 2023 0.3050 0.3200 0.2850 0.3200 427,657 +0.01(+3.23%)
Mar 20, 2023 0.3400 0.3400 0.3100 0.3100 159,000 -0.03(-7.46%)
Mar 17, 2023 0.3300 0.3450 0.3150 0.3350 422,320 -0.01(-4.29%)
Mar 16, 2023 0.3000 0.3500 0.2500 0.3500 584,500 +0.06(+20.69%)
Mar 15, 2023 0.3200 0.3450 0.2700 0.2900 399,054 -0.03(-9.38%)
Mar 14, 2023 0.3500 0.3500 0.2900 0.3200 769,660 -0.03(-8.57%)
Mar 13, 2023 0.2750 0.3600 0.2750 0.3500 1,335,573 +0.09(+37.25%)
Mar 10, 2023 0.2650 0.2750 0.2500 0.2550 665,249 +0.01(+4.08%)
Mar 09, 2023 0.2000 0.2600 0.2000 0.2450 756,150 +0.04(+22.50%)
Mar 08, 2023 0.1900 0.2100 0.1900 0.2000 204,000 +0.01(+5.26%)
Mar 07, 2023 0.1800 0.2100 0.1800 0.1900 374,550 +0.02(+8.57%)
Mar 06, 2023 0.1700 0.1800 0.1700 0.1750 230,107 +0.00(+2.94%)
Mar 03, 2023 0.1550 0.1700 0.1550 0.1700 194,000 +0.02(+9.68%)
Mar 02, 2023 0.1500 0.1550 0.1500 0.1550 265,002 +0.01(+6.90%)
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.