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: GSHR )

0.2400 -0.0100 (-4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 0.2000 0.2150 0.2000 0.2150 9,375 +0.00(+0.00%)
May 30, 2023 0.2100 0.2250 0.2100 0.2150 148,798 +0.01(+2.38%)
May 29, 2023 0.2000 0.2100 0.2000 0.2100 51,500 +0.01(+5.00%)
May 26, 2023 0.1950 0.2000 0.1900 0.2000 91,030 +0.01(+5.26%)
May 25, 2023 0.1950 0.1950 0.1900 0.1900 97,830 -0.01(-2.56%)
May 24, 2023 0.1950 0.1950 0.1900 0.1950 361,800 -0.01(-2.50%)
May 23, 2023 0.2200 0.2200 0.1950 0.2000 790,439 -0.02(-11.11%)
May 19, 2023 0.2250 0 -0.01(-2.17%)
May 18, 2023 0.2300 0.2400 0.2300 0.2300 181,200 -0.00(-2.13%)
May 17, 2023 0.2450 0.2450 0.2350 0.2350 103,635 -0.01(-2.08%)
May 16, 2023 0.2500 0.2500 0.2400 0.2400 55,100 -0.01(-4.00%)
May 15, 2023 0.2500 0.2500 0.2450 0.2500 60,450 +0.02(+6.38%)
May 12, 2023 0.2400 0.2500 0.2350 0.2350 301,900 +0.00(+0.00%)
May 11, 2023 0.2700 0.2700 0.2350 0.2350 912,990 -0.04(-12.96%)
May 10, 2023 0.2300 0.2750 0.2250 0.2700 1,180,820 +0.04(+14.89%)
May 09, 2023 0.2700 0.2700 0.2350 0.2350 787,210 -0.03(-11.32%)
May 08, 2023 0.3200 0.3300 0.2650 0.2650 947,069 -0.05(-15.87%)
May 05, 2023 0.2950 0.3150 0.2650 0.3150 656,463 +0.03(+10.53%)
May 04, 2023 0.2900 0.3050 0.2800 0.2850 694,408 -0.01(-1.72%)
May 03, 2023 0.2500 0.3000 0.2500 0.2900 843,587 +0.03(+13.73%)
May 02, 2023 0.2700 0.2700 0.2450 0.2550 625,800 -0.01(-3.77%)
May 01, 2023 0.2750 0.3000 0.2600 0.2650 781,903 +0.01(+3.92%)
Apr 28, 2023 0.2400 0.2700 0.2400 0.2550 1,031,040 +0.02(+6.25%)
Apr 27, 2023 0.2400 0.2400 0.2250 0.2400 639,887 +0.01(+2.13%)
Apr 26, 2023 0.2150 0.2350 0.2100 0.2350 718,080 +0.02(+9.30%)
Apr 25, 2023 0.2100 0.2150 0.2050 0.2150 241,000 +0.01(+4.88%)
Apr 24, 2023 0.2200 0.2200 0.2000 0.2050 505,000 -0.01(-4.65%)
Apr 21, 2023 0.2200 0.2200 0.2150 0.2150 153,538 -0.01(-4.44%)
Apr 20, 2023 0.2250 0.2300 0.2150 0.2250 323,590 +0.01(+4.65%)
Apr 19, 2023 0.2200 0.2250 0.2150 0.2150 362,800 -0.01(-2.27%)
Apr 18, 2023 0.2300 0.2300 0.2200 0.2200 245,500 +0.00(+0.00%)
Apr 17, 2023 0.2100 0.2250 0.2100 0.2200 878,739 +0.02(+7.32%)
Apr 14, 2023 0.2100 0.2100 0.2000 0.2050 295,050 -0.01(-2.38%)
Apr 13, 2023 0.1950 0.2100 0.1900 0.2100 620,615 +0.02(+10.53%)
Apr 12, 2023 0.1850 0.2000 0.1830 0.1900 456,963 +0.01(+2.70%)
Apr 11, 2023 0.1800 0.1850 0.1800 0.1850 201,029 +0.01(+2.78%)
Apr 10, 2023 0.1850 0.1850 0.1800 0.1800 245,821 +0.00(+0.00%)
Apr 06, 2023 0.1800 0 +0.01(+2.86%)
Apr 05, 2023 0.1900 0.2000 0.1750 0.1750 267,880 -0.02(-7.89%)
Apr 04, 2023 0.1700 0.1900 0.1700 0.1900 236,915 +0.02(+11.76%)
Apr 03, 2023 0.1600 0.1700 0.1600 0.1700 103,980 +0.01(+6.25%)
Mar 31, 2023 0.1600 0.1700 0.1600 0.1600 77,900 +0.00(+0.00%)
Mar 30, 2023 0.1650 0.1650 0.1580 0.1600 117,800 -0.01(-3.03%)
Mar 29, 2023 0.1650 0.1650 0.1650 0.1650 29,127 +0.00(+0.00%)
Mar 28, 2023 0.1600 0.1700 0.1600 0.1650 63,500 +0.00(+0.00%)
Mar 27, 2023 0.1700 0.1700 0.1600 0.1650 88,000 +0.00(+0.00%)
Mar 24, 2023 0.1650 0.1700 0.1580 0.1650 259,190 +0.00(+0.00%)
Mar 23, 2023 0.1800 0.1800 0.1650 0.1650 104,173 -0.01(-2.94%)
Mar 22, 2023 0.1700 0.1700 0.1650 0.1700 140,002 +0.01(+3.03%)
Mar 21, 2023 0.1750 0.1750 0.1650 0.1650 175,029 -0.01(-2.94%)
Mar 20, 2023 0.1800 0.1800 0.1700 0.1700 142,994 -0.00(-2.86%)
Mar 17, 2023 0.1750 0.1750 0.1700 0.1750 203,712 +0.00(+0.00%)
Mar 16, 2023 0.1800 0.1800 0.1750 0.1750 96,350 -0.01(-2.78%)
Mar 15, 2023 0.1850 0.1850 0.1750 0.1800 121,792 +0.00(+0.00%)
Mar 14, 2023 0.1900 0.1900 0.1800 0.1800 57,500 -0.01(-2.70%)
Mar 13, 2023 0.1900 0.1900 0.1750 0.1850 222,777 +0.01(+2.78%)
Mar 10, 2023 0.1850 0.1850 0.1750 0.1800 28,550 +0.00(+0.00%)
Mar 09, 2023 0.1850 0.1850 0.1800 0.1800 72,292 -0.01(-2.70%)
Mar 08, 2023 0.1850 0.1850 0.1850 0.1850 67,092 +0.00(+0.00%)
Mar 07, 2023 0.1850 0.1850 0.1850 0.1850 83,000 +0.00(+1.09%)
Mar 06, 2023 0.1850 0.1850 0.1750 0.1830 235,724 +0.00(+1.67%)
Mar 03, 2023 0.1850 0.1850 0.1800 0.1800 354,500 -0.01(-2.70%)
Mar 02, 2023 0.1850 0.1850 0.1830 0.1850 155,805 +0.00(+0.00%)
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.