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

(NY: TREB )

N/A UNCHANGED
Last Price Updated: 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 28, 2021 9.820 9.890 9.800 9.800 153,262 -0.05(-0.51%)
May 27, 2021 9.800 9.860 9.800 9.850 231,663 +0.05(+0.51%)
May 26, 2021 9.800 9.850 9.800 9.800 24,423 +0.00(+0.00%)
May 25, 2021 9.790 9.850 9.790 9.800 84,058 +0.01(+0.10%)
May 24, 2021 9.820 9.870 9.790 9.790 59,009 -0.03(-0.31%)
May 21, 2021 9.860 9.880 9.800 9.820 46,571 -0.04(-0.41%)
May 20, 2021 9.820 9.860 9.800 9.860 805,046 +0.06(+0.61%)
May 19, 2021 9.830 9.840 9.800 9.800 35,699 -0.03(-0.31%)
May 18, 2021 9.880 9.890 9.830 9.830 36,296 -0.02(-0.20%)
May 17, 2021 9.840 9.900 9.830 9.850 114,023 +0.02(+0.20%)
May 14, 2021 9.870 9.900 9.820 9.830 317,233 -0.04(-0.41%)
May 13, 2021 9.850 9.880 9.820 9.870 230,734 +0.03(+0.30%)
May 12, 2021 9.880 9.930 9.840 9.840 145,568 -0.04(-0.40%)
May 11, 2021 9.940 9.980 9.848 9.880 173,326 -0.07(-0.70%)
May 10, 2021 9.960 9.980 9.950 9.950 190,841 -0.01(-0.10%)
May 07, 2021 9.970 9.990 9.950 9.960 202,446 -0.01(-0.10%)
May 06, 2021 9.980 10.00 9.970 9.970 152,991 -0.01(-0.10%)
May 05, 2021 10.00 10.04 9.970 9.980 234,870 -0.05(-0.50%)
May 04, 2021 10.02 10.06 9.990 10.03 213,808 +0.03(+0.30%)
May 03, 2021 10.00 10.02 9.980 10.00 449,404 +0.01(+0.10%)
Apr 30, 2021 10.00 10.01 9.990 9.990 464,300 -0.02(-0.20%)
Apr 29, 2021 10.02 10.02 9.990 10.01 275,246 +0.01(+0.10%)
Apr 28, 2021 10.00 10.02 9.990 10.00 810,841 +0.00(+0.00%)
Apr 27, 2021 10.01 10.04 9.980 10.00 153,900 -0.02(-0.20%)
Apr 26, 2021 10.03 10.03 10.00 10.02 598,031 +0.01(+0.10%)
Apr 23, 2021 10.00 10.08 10.00 10.01 63,100 +0.01(+0.10%)
Apr 22, 2021 10.00 10.04 9.990 10.00 54,335 +0.01(+0.10%)
Apr 21, 2021 9.990 10.05 9.960 9.990 181,027 -0.01(-0.10%)
Apr 20, 2021 9.990 10.03 9.980 10.00 42,271 +0.01(+0.10%)
Apr 19, 2021 10.05 10.07 9.950 9.990 684,861 -0.07(-0.70%)
Apr 16, 2021 10.08 10.12 10.01 10.06 181,400 +0.00(+0.00%)
Apr 15, 2021 10.12 10.16 10.02 10.06 109,247 -0.04(-0.40%)
Apr 14, 2021 10.12 10.21 10.08 10.10 836,456 -0.02(-0.20%)
Apr 13, 2021 10.20 10.20 10.08 10.12 1,400,982 -0.06(-0.59%)
Apr 12, 2021 10.15 10.18 10.15 10.18 52,415 +0.00(+0.00%)
Apr 09, 2021 10.17 10.20 10.12 10.18 123,600 +0.03(+0.30%)
Apr 08, 2021 10.19 10.20 10.10 10.15 109,345 +0.00(+0.00%)
Apr 07, 2021 10.13 10.21 10.10 10.15 76,182 -0.03(-0.29%)
Apr 06, 2021 10.10 10.20 10.10 10.18 118,151 +0.03(+0.30%)
Apr 05, 2021 10.05 10.15 10.00 10.15 188,678 +0.14(+1.40%)
Apr 01, 2021 9.960 10.03 9.960 10.01 161,400 +0.05(+0.50%)
Mar 31, 2021 9.970 9.990 9.950 9.960 66,113 +0.01(+0.10%)
Mar 30, 2021 10.15 10.16 9.950 9.950 140,960 -0.15(-1.49%)
Mar 29, 2021 9.960 10.16 9.939 10.10 73,736 +0.11(+1.10%)
Mar 26, 2021 10.01 10.01 9.900 9.990 71,600 -0.02(-0.20%)
Mar 25, 2021 9.910 10.01 9.720 10.01 500,209 +0.00(+0.00%)
Mar 24, 2021 10.25 10.31 10.00 10.01 382,529 -0.23(-2.25%)
Mar 23, 2021 10.33 10.33 10.16 10.24 431,950 -0.10(-0.97%)
Mar 22, 2021 10.44 10.50 10.34 10.34 115,178 -0.15(-1.43%)
Mar 19, 2021 10.43 10.54 10.38 10.49 65,100 +0.06(+0.58%)
Mar 18, 2021 10.51 10.51 10.32 10.43 192,596 -0.11(-1.04%)
Mar 17, 2021 10.36 10.54 10.36 10.54 216,468 +0.09(+0.86%)
Mar 16, 2021 10.32 10.46 10.27 10.45 514,842 +0.20(+1.95%)
Mar 15, 2021 10.41 10.41 10.12 10.25 316,247 -0.23(-2.19%)
Mar 12, 2021 10.41 10.48 10.34 10.48 132,300 -0.02(-0.19%)
Mar 11, 2021 10.15 10.51 10.06 10.50 464,439 +0.33(+3.24%)
Mar 10, 2021 10.25 10.32 10.05 10.17 319,323 -0.05(-0.49%)
Mar 09, 2021 10.28 10.32 10.19 10.22 171,016 -0.03(-0.29%)
Mar 08, 2021 10.22 10.36 10.18 10.25 327,912 +0.03(+0.29%)
Mar 05, 2021 10.24 10.39 10.05 10.22 626,400 -0.12(-1.16%)
Mar 04, 2021 10.42 10.42 9.950 10.34 586,252 -0.11(-1.05%)
Mar 03, 2021 10.50 10.58 10.25 10.45 300,375 -0.03(-0.29%)
Mar 02, 2021 10.62 10.70 10.43 10.48 588,685 -0.22(-2.06%)
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.