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: MYID )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 6, 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 29, 2021 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Sep 28, 2021 0.3550 0.3700 0.3550 0.3700 23,408 +0.01(+2.78%)
Sep 27, 2021 0.3600 0.3600 0.3600 0.3600 1,000 -0.01(-2.70%)
Sep 24, 2021 0.3700 0.3700 0.3700 0.3700 515 +0.00(+0.00%)
Sep 23, 2021 0.3400 0.3700 0.3300 0.3700 65,000 +0.00(+0.00%)
Sep 22, 2021 0.3400 0.3700 0.3400 0.3700 5,595 +0.00(+0.00%)
Sep 21, 2021 0.3700 0.3700 0.3700 0.3700 506 +0.03(+8.82%)
Sep 20, 2021 0.3400 0.3400 0.3400 0.3400 7,000 -0.03(-8.11%)
Sep 17, 2021 0.3700 0.3700 0.3700 0.3700 28,500 -0.01(-1.33%)
Sep 15, 2021 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Sep 14, 2021 0.3900 0.3900 0.3700 0.3700 3,174 +0.04(+12.12%)
Sep 13, 2021 0.3600 0.3600 0.3300 0.3300 11,277 -0.02(-5.71%)
Sep 10, 2021 0.3500 0.3500 0.3500 0.3500 4,066 -0.03(-7.89%)
Sep 09, 2021 0.3900 0.3900 0.3600 0.3800 20,452 +0.01(+2.70%)
Sep 08, 2021 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Sep 07, 2021 0.4550 0.4550 0.3700 0.3700 46,077 -0.05(-11.90%)
Sep 03, 2021 0.4200 0.4200 0.4200 0 +0.07(+20.00%)
Sep 02, 2021 0.3100 0.3500 0.3100 0.3500 78,900 +0.07(+25.00%)
Sep 01, 2021 0.3000 0.3000 0.2800 0.2800 105,000 -0.02(-6.67%)
Aug 31, 2021 0.2550 0.3000 0.2550 0.3000 6,400 +0.03(+13.21%)
Aug 30, 2021 0.2650 0.2650 0.2650 0.2650 5,000 -0.02(-8.62%)
Aug 27, 2021 0.2600 0.2900 0.2600 0.2900 12,500 -0.02(-6.45%)
Aug 26, 2021 0.3100 0.3100 0.3000 0.3100 10,500 -0.01(-3.13%)
Aug 24, 2021 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Aug 23, 2021 0.2500 0.3200 0.2400 0.3000 137,011 +0.04(+15.38%)
Aug 20, 2021 0.2600 0.2650 0.2550 0.2600 12,442 +0.01(+4.00%)
Aug 19, 2021 0.2650 0.2650 0.2500 0.2500 7,502 -0.01(-3.85%)
Aug 18, 2021 0.2500 0.2600 0.2500 0.2600 12,940 +0.03(+10.64%)
Aug 16, 2021 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Aug 13, 2021 0.2400 0.2400 0.2300 0.2300 62,041 -0.02(-8.00%)
Aug 12, 2021 0.2350 0.2600 0.2300 0.2500 148,400 +0.02(+6.38%)
Aug 11, 2021 0.2250 0.2450 0.2250 0.2350 16,616 +0.00(+2.17%)
Aug 10, 2021 0.2300 0.2300 0.2300 0.2300 44,816 +0.00(+0.00%)
Aug 09, 2021 0.2450 0.2450 0.2300 0.2300 6,350 -0.01(-6.12%)
Aug 06, 2021 0.2350 0.2450 0.2200 0.2450 29,123 +0.02(+8.89%)
Aug 05, 2021 0.2250 0.2250 0.2100 0.2250 77,949 +0.01(+2.27%)
Aug 04, 2021 0.2350 0.2350 0.2200 0.2200 43,500 -0.02(-8.33%)
Aug 03, 2021 0.2650 0.2650 0.2400 0.2400 2,790 -0.03(-9.43%)
Jul 30, 2021 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Jul 29, 2021 0.2250 0.2650 0.2150 0.2550 108,000 +0.03(+13.33%)
Jul 28, 2021 0.2500 0.2500 0.2200 0.2250 58,000 -0.02(-10.00%)
Jul 27, 2021 0.2800 0.2800 0.2400 0.2500 65,083 -0.04(-13.79%)
Jul 26, 2021 0.2700 0.2900 0.2600 0.2900 122,512 +0.03(+11.54%)
Jul 23, 2021 0.2350 0.2600 0.2350 0.2600 161,084 +0.05(+20.93%)
Jul 22, 2021 0.2550 0.2550 0.2100 0.2150 267,782 -0.06(-20.37%)
Jul 21, 2021 0.2800 0.2800 0.2500 0.2700 206,581 -0.01(-1.82%)
Jul 20, 2021 0.2850 0.2850 0.2750 0.2750 35,280 -0.03(-9.84%)
Jul 19, 2021 0.3150 0.3150 0.2900 0.3050 86,000 -0.02(-4.69%)
Jul 16, 2021 0.3150 0.3200 0.3150 0.3200 38,000 +0.00(+0.00%)
Jul 15, 2021 0.3150 0.3250 0.3150 0.3200 54,500 -0.01(-1.54%)
Jul 14, 2021 0.3500 0.3500 0.3250 0.3250 17,600 -0.02(-7.14%)
Jul 13, 2021 0.3500 0.3500 0.3500 0.3500 6,600 -0.04(-10.26%)
Jul 12, 2021 0.3800 0.3900 0.3800 0.3900 38,277 +0.08(+23.81%)
Jul 09, 2021 0.3300 0.3300 0.3150 0.3150 19,950 -0.02(-5.97%)
Jul 08, 2021 0.3300 0.3450 0.3300 0.3350 11,500 -0.07(-16.25%)
Jul 07, 2021 0.4000 0.4000 0.4000 0.4000 500 +0.02(+5.26%)
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.