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

(OP: XTRAF )

0.3503 -0.0097 (-2.69%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 20, 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 (%)
Jan 31, 2024 0.5049 0.5142 0.4990 0.5059 88,061 +0.01(+1.67%)
Jan 30, 2024 0.4944 0.5125 0.4911 0.4976 96,850 -0.01(-2.43%)
Jan 29, 2024 0.5136 0.5200 0.4936 0.5100 69,669 -0.00(-0.74%)
Jan 26, 2024 0.5057 0.5227 0.5057 0.5138 35,242 +0.00(+0.75%)
Jan 25, 2024 0.5150 0.5300 0.4992 0.5100 132,437 +0.01(+2.00%)
Jan 24, 2024 0.5400 0.5400 0.5000 0.5000 53,359 -0.04(-6.54%)
Jan 23, 2024 0.5435 0.5452 0.5323 0.5350 51,341 -0.01(-1.36%)
Jan 22, 2024 0.5327 0.5537 0.5325 0.5424 53,533 +0.01(+1.90%)
Jan 19, 2024 0.5194 0.5323 0.5004 0.5323 195,032 +0.00(+0.43%)
Jan 18, 2024 0.5301 0.5301 0.5183 0.5300 46,523 +0.02(+2.91%)
Jan 17, 2024 0.5188 0.5243 0.5099 0.5150 112,350 +0.01(+0.98%)
Jan 16, 2024 0.5423 0.5423 0.5079 0.5100 143,602 -0.04(-6.59%)
Jan 12, 2024 0.5600 0.5616 0.5380 0.5460 53,400 -0.01(-2.50%)
Jan 11, 2024 0.5802 0.5802 0.5200 0.5600 74,269 +0.01(+1.82%)
Jan 10, 2024 0.5833 0.5880 0.5500 0.5500 28,316 -0.01(-1.79%)
Jan 09, 2024 0.5455 0.5630 0.5373 0.5600 110,240 +0.02(+3.04%)
Jan 08, 2024 0.5500 0.5500 0.5343 0.5435 70,060 +0.00(+0.89%)
Jan 05, 2024 0.5500 0.5541 0.5361 0.5387 53,329 -0.02(-3.29%)
Jan 04, 2024 0.5543 0.5650 0.5543 0.5570 89,033 +0.01(+1.36%)
Jan 03, 2024 0.5200 0.5503 0.5200 0.5495 47,215 +0.01(+2.27%)
Jan 02, 2024 0.5438 0.5700 0.5373 0.5373 117,930 -0.01(-1.50%)
Dec 29, 2023 0.5500 0.5545 0.5418 0.5455 53,329 -0.01(-1.37%)
Dec 28, 2023 0.5613 0.5613 0.5500 0.5531 31,094 -0.01(-1.23%)
Dec 27, 2023 0.5700 0.5700 0.5400 0.5600 111,724 +0.01(+1.32%)
Dec 26, 2023 0.5700 0.5700 0.5500 0.5527 18,390 -0.02(-3.04%)
Dec 22, 2023 0.5650 0.5709 0.5600 0.5700 87,405 +0.01(+1.71%)
Dec 21, 2023 0.5621 0.5649 0.5482 0.5604 57,347 -0.01(-1.08%)
Dec 20, 2023 0.5528 0.5700 0.5470 0.5665 102,817 +0.01(+1.34%)
Dec 19, 2023 0.5539 0.5636 0.5455 0.5590 71,837 +0.00(+0.70%)
Dec 18, 2023 0.5685 0.5700 0.5523 0.5551 75,515 -0.01(-2.44%)
Dec 15, 2023 0.5734 0.5751 0.5500 0.5690 111,743 -0.00(-0.70%)
Dec 14, 2023 0.5807 0.5877 0.5500 0.5730 135,682 -0.00(-0.81%)
Dec 13, 2023 0.5812 0.5836 0.5766 0.5777 16,348 -0.00(-0.40%)
Dec 12, 2023 0.5881 0.5900 0.5763 0.5800 39,501 -0.02(-2.80%)
Dec 11, 2023 0.6047 0.6047 0.5894 0.5967 18,789 +0.01(+1.32%)
Dec 08, 2023 0.6100 0.6176 0.5799 0.5889 94,089 -0.01(-2.35%)
Dec 07, 2023 0.5657 0.6102 0.5657 0.6031 53,030 +0.00(+0.53%)
Dec 06, 2023 0.5897 0.5999 0.5710 0.5999 81,329 +0.02(+3.22%)
Dec 05, 2023 0.5820 0.5925 0.5806 0.5812 59,087 -0.02(-2.87%)
Dec 04, 2023 0.5950 0.5999 0.5905 0.5984 27,300 -0.00(-0.23%)
Dec 01, 2023 0.6000 0.6000 0.5929 0.5998 20,069 -0.01(-1.67%)
Nov 30, 2023 0.6029 0.6200 0.6000 0.6100 45,652 -0.00(-0.54%)
Nov 29, 2023 0.6230 0.6230 0.6022 0.6133 48,164 -0.02(-2.65%)
Nov 28, 2023 0.5904 0.6528 0.5872 0.6300 223,284 +0.04(+6.78%)
Nov 27, 2023 0.6000 0.6000 0.5800 0.5900 36,994 +0.00(+0.46%)
Nov 24, 2023 0.5900 0.6100 0.5825 0.5873 43,755 +0.01(+1.26%)
Nov 22, 2023 0.5600 0.5900 0.5563 0.5800 67,539 +0.02(+3.57%)
Nov 21, 2023 0.5700 0.5879 0.5323 0.5600 164,752 +0.03(+5.66%)
Nov 20, 2023 0.5388 0.5425 0.5235 0.5300 157,029 -0.01(-2.20%)
Nov 17, 2023 0.5478 0.5478 0.5307 0.5419 10,825 +0.00(+0.91%)
Nov 16, 2023 0.5410 0.5449 0.5350 0.5370 87,738 +0.00(+0.37%)
Nov 15, 2023 0.5478 0.5478 0.5213 0.5350 158,652 -0.01(-0.93%)
Nov 14, 2023 0.5478 0.5478 0.5344 0.5400 17,642 +0.00(+0.00%)
Nov 13, 2023 0.5281 0.5474 0.5281 0.5400 48,535 +0.01(+1.89%)
Nov 10, 2023 0.5276 0.5351 0.5251 0.5300 44,707 -0.01(-0.93%)
Nov 09, 2023 0.5276 0.5386 0.5219 0.5350 27,916 -0.01(-1.65%)
Nov 08, 2023 0.5224 0.5440 0.5224 0.5440 19,001 +0.03(+5.16%)
Nov 07, 2023 0.5269 0.5315 0.5120 0.5173 40,629 -0.01(-2.40%)
Nov 06, 2023 0.5400 0.5422 0.5300 0.5300 68,160 -0.01(-1.85%)
Nov 03, 2023 0.5332 0.5432 0.5300 0.5400 67,430 +0.00(+0.13%)
Nov 02, 2023 0.5300 0.5607 0.5300 0.5393 152,340 +0.01(+1.75%)
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.