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 )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 18, 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 (%)
Sep 30, 2020 0.3350 0.3350 0.2600 0.3000 215,700 -0.05(-14.29%)
Sep 29, 2020 0.3300 0.3500 0.3300 0.3500 5,559 +0.03(+9.37%)
Sep 28, 2020 0.3200 0.3200 0.3200 0.3200 4,500 -0.01(-3.03%)
Sep 25, 2020 0.3350 0.3350 0.3200 0.3300 119,500 -0.01(-1.49%)
Sep 24, 2020 0.3350 0.3350 0.3350 0.3350 3,500 +0.00(+0.00%)
Sep 23, 2020 0.3350 0.3350 0.3350 0.3350 15,000 +0.01(+1.52%)
Sep 22, 2020 0.3400 0.3400 0.3300 0.3300 13,000 -0.01(-2.94%)
Sep 21, 2020 0.3600 0.3600 0.3400 0.3400 83,999 -0.02(-5.56%)
Sep 18, 2020 0.3400 0.3800 0.3400 0.3600 157,000 +0.02(+4.35%)
Sep 17, 2020 0.3600 0.3600 0.3450 0.3450 66,500 +0.00(+0.00%)
Sep 15, 2020 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Sep 14, 2020 0.3600 0.3600 0.3600 0.3600 5,009 +0.00(+0.00%)
Sep 10, 2020 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Sep 09, 2020 0.3500 0.3500 0.3400 0.3500 13,500 +0.01(+1.45%)
Sep 08, 2020 0.3450 0.3450 0.3450 0.3450 24,000 -0.01(-1.43%)
Sep 04, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 03, 2020 0.3500 0.3500 0.3500 0.3500 2,364 -0.02(-5.41%)
Sep 01, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 31, 2020 0.3700 0.3700 0.3700 0.3700 1,500 +0.01(+2.78%)
Aug 28, 2020 0.3400 0.3600 0.3400 0.3600 22,000 +0.01(+2.86%)
Aug 27, 2020 0.3500 0.3550 0.3500 0.3500 15,280 +0.00(+0.00%)
Aug 26, 2020 0.3500 0.3500 0.3500 0.3500 5,500 +0.00(+0.00%)
Aug 25, 2020 0.3600 0.3950 0.3500 0.3500 48,249 -0.02(-5.41%)
Aug 24, 2020 0.3950 0.3950 0.3600 0.3700 22,600 -0.03(-7.50%)
Aug 20, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 19, 2020 0.3700 0.4000 0.3600 0.4000 68,459 +0.03(+6.67%)
Aug 18, 2020 0.4100 0.4100 0.3750 0.3750 49,106 -0.03(-6.25%)
Aug 17, 2020 0.3900 0.4000 0.3800 0.4000 58,550 +0.00(+0.00%)
Aug 14, 2020 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Aug 13, 2020 0.4250 0.4250 0.3600 0.4000 48,714 -0.03(-6.98%)
Aug 12, 2020 0.4300 0.4350 0.4200 0.4300 31,313 +0.04(+10.26%)
Aug 11, 2020 0.4200 0.4400 0.3900 0.3900 123,500 -0.05(-11.36%)
Aug 10, 2020 0.4450 0.4500 0.4400 0.4400 12,780 +0.00(+0.00%)
Aug 07, 2020 0.4400 0.4550 0.4400 0.4400 78,835 +0.01(+2.33%)
Aug 06, 2020 0.4450 0.4450 0.4250 0.4300 6,525 -0.02(-4.44%)
Aug 05, 2020 0.4500 0.4800 0.4500 0.4500 56,276 -0.01(-2.17%)
Aug 04, 2020 0.4300 0.4700 0.4300 0.4600 89,584 +0.04(+8.24%)
Jul 31, 2020 0.4250 0.4250 0.4250 0 +0.03(+8.97%)
Jul 30, 2020 0.4300 0.4300 0.3900 0.3900 58,950 -0.04(-9.30%)
Jul 29, 2020 0.4600 0.4650 0.4000 0.4300 121,879 -0.03(-6.52%)
Jul 28, 2020 0.4600 0.4900 0.4350 0.4600 136,625 -0.01(-2.13%)
Jul 27, 2020 0.4350 0.4700 0.4200 0.4700 268,243 +0.07(+17.50%)
Jul 24, 2020 0.4200 0.4400 0.4000 0.4000 122,996 -0.02(-4.76%)
Jul 23, 2020 0.4000 0.4200 0.4000 0.4200 191,765 +0.02(+6.33%)
Jul 22, 2020 0.4800 0.4800 0.3800 0.3950 206,709 -0.04(-10.23%)
Jul 21, 2020 0.4800 0.4850 0.3900 0.4400 199,650 -0.01(-2.22%)
Jul 20, 2020 0.4100 0.5000 0.4100 0.4500 243,696 +0.05(+12.50%)
Jul 17, 2020 0.3500 0.4000 0.3400 0.4000 269,868 +0.05(+14.29%)
Jul 16, 2020 0.2700 0.3500 0.2700 0.3500 230,000 +0.06(+20.69%)
Jul 15, 2020 0.2900 0.2900 0.2650 0.2900 97,665 +0.00(+0.00%)
Jul 14, 2020 0.2500 0.2900 0.2500 0.2900 132,000 +0.03(+11.54%)
Jul 13, 2020 0.2900 0.2900 0.2500 0.2600 227,719 -0.02(-5.45%)
Jul 10, 2020 0.2700 0.2800 0.2600 0.2750 57,000 +0.02(+5.77%)
Jul 09, 2020 0.2500 0.2600 0.2450 0.2600 88,000 +0.01(+1.96%)
Jul 08, 2020 0.2200 0.2550 0.2200 0.2550 383,056 +0.03(+13.33%)
Jul 07, 2020 0.2100 0.2300 0.2100 0.2250 26,000 +0.02(+12.50%)
Jul 06, 2020 0.2100 0.2100 0.1950 0.2000 104,200 -0.01(-4.76%)
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.