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 )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 11, 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 (%)
Jul 31, 2023 0.3050 0.3250 0.3050 0.3100 129,242 +0.02(+5.08%)
Jul 28, 2023 0.3150 0.3150 0.2950 0.2950 38,262 -0.01(-3.28%)
Jul 27, 2023 0.3100 0.3100 0.3050 0.3050 32,000 +0.00(+0.00%)
Jul 26, 2023 0.3100 0.3100 0.3050 0.3050 36,000 +0.01(+3.39%)
Jul 25, 2023 0.3200 0.3200 0.2950 0.2950 152,164 -0.02(-4.84%)
Jul 24, 2023 0.3300 0.3300 0.3000 0.3100 114,348 -0.01(-3.13%)
Jul 21, 2023 0.3450 0.3450 0.3100 0.3200 136,903 -0.02(-7.25%)
Jul 20, 2023 0.3400 0.3700 0.3400 0.3450 150,800 +0.01(+2.99%)
Jul 19, 2023 0.3450 0.3650 0.3350 0.3350 379,441 -0.01(-4.29%)
Jul 18, 2023 0.3300 0.3600 0.3150 0.3500 165,240 +0.03(+11.11%)
Jul 17, 2023 0.3050 0.3200 0.3000 0.3150 86,800 +0.01(+3.28%)
Jul 14, 2023 0.3050 0.3200 0.2800 0.3050 108,000 +0.01(+1.67%)
Jul 13, 2023 0.3250 0.3250 0.3000 0.3000 181,324 -0.02(-6.25%)
Jul 12, 2023 0.3000 0.3500 0.3000 0.3200 195,158 +0.01(+3.23%)
Jul 11, 2023 0.3100 0.3100 0.2900 0.3100 81,025 +0.03(+8.77%)
Jul 10, 2023 0.2850 0.3050 0.2850 0.2850 115,000 +0.00(+0.00%)
Jul 07, 2023 0.2900 0.3100 0.2850 0.2850 41,478 -0.01(-3.39%)
Jul 06, 2023 0.3100 0.3100 0.2950 0.2950 97,500 -0.03(-7.81%)
Jul 05, 2023 0.3200 0.3250 0.3000 0.3200 67,100 +0.01(+3.23%)
Jul 04, 2023 0.3050 0.3100 0.2700 0.3100 295,333 +0.01(+1.64%)
Jun 30, 2023 0.3050 0 -0.02(-6.15%)
Jun 29, 2023 0.3650 0.3650 0.3250 0.3250 81,561 -0.01(-2.99%)
Jun 28, 2023 0.3650 0.3650 0.3350 0.3350 163,200 -0.02(-6.94%)
Jun 27, 2023 0.3600 0.3700 0.3550 0.3600 141,724 -0.01(-1.37%)
Jun 26, 2023 0.4000 0.4100 0.3650 0.3650 112,575 -0.03(-6.41%)
Jun 23, 2023 0.3800 0.4000 0.3800 0.3900 118,500 +0.01(+2.63%)
Jun 22, 2023 0.3950 0.4200 0.3800 0.3800 168,200 -0.01(-2.56%)
Jun 21, 2023 0.3700 0.4000 0.3650 0.3900 187,327 +0.02(+4.00%)
Jun 20, 2023 0.3500 0.3750 0.3500 0.3750 133,125 +0.03(+7.14%)
Jun 19, 2023 0.3550 0.3550 0.3450 0.3500 55,300 -0.01(-2.78%)
Jun 16, 2023 0.3600 0.3650 0.3600 0.3600 11,700 +0.01(+1.41%)
Jun 15, 2023 0.3550 0.3600 0.3300 0.3550 232,488 +0.00(+0.00%)
Jun 14, 2023 0.3650 0.3800 0.3550 0.3550 62,994 -0.01(-2.74%)
Jun 13, 2023 0.3750 0.3750 0.3600 0.3650 137,917 -0.02(-3.95%)
Jun 12, 2023 0.3750 0.3850 0.3750 0.3800 38,844 +0.02(+4.11%)
Jun 09, 2023 0.3700 0.3800 0.3550 0.3650 133,502 +0.01(+2.82%)
Jun 08, 2023 0.3900 0.3900 0.3550 0.3550 166,780 -0.03(-6.58%)
Jun 07, 2023 0.3950 0.3950 0.3800 0.3800 70,500 -0.02(-5.00%)
Jun 06, 2023 0.3950 0.4100 0.3600 0.4000 162,449 +0.02(+5.26%)
Jun 05, 2023 0.3900 0.4000 0.3750 0.3800 221,266 -0.01(-2.56%)
Jun 02, 2023 0.4350 0.4350 0.3700 0.3900 317,870 -0.04(-10.34%)
Jun 01, 2023 0.4250 0.4400 0.4200 0.4350 48,500 +0.03(+6.10%)
May 31, 2023 0.4300 0.4300 0.4100 0.4100 164,300 -0.02(-3.53%)
May 30, 2023 0.4450 0.4600 0.4200 0.4250 99,350 -0.02(-3.41%)
May 29, 2023 0.4450 0.4500 0.4050 0.4400 197,752 -0.01(-1.12%)
May 26, 2023 0.4700 0.4700 0.4450 0.4450 121,985 -0.02(-5.32%)
May 25, 2023 0.4950 0.5000 0.4650 0.4700 442,013 -0.03(-6.00%)
May 24, 2023 0.5200 0.5200 0.5000 0.5000 294,272 -0.01(-1.96%)
May 23, 2023 0.5400 0.5500 0.5100 0.5100 166,811 -0.02(-3.77%)
May 19, 2023 0.5300 0 +0.02(+3.92%)
May 18, 2023 0.5000 0.5300 0.5000 0.5100 191,500 +0.00(+0.00%)
May 17, 2023 0.5200 0.5300 0.5000 0.5100 211,063 -0.03(-5.56%)
May 16, 2023 0.4900 0.5600 0.4850 0.5400 535,894 +0.05(+9.09%)
May 15, 2023 0.5200 0.5200 0.4850 0.4950 170,869 +0.00(+0.00%)
May 12, 2023 0.4850 0.5600 0.4800 0.4950 898,665 +0.02(+4.21%)
May 11, 2023 0.4900 0.5000 0.4650 0.4750 645,973 +0.00(+0.00%)
May 10, 2023 0.4550 0.4850 0.4550 0.4750 392,950 +0.01(+3.26%)
May 09, 2023 0.4700 0.4950 0.4600 0.4600 353,371 -0.01(-1.08%)
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%)
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.