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 )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2022 0.0950 0.0950 0.0800 0.0800 83,235 -0.01(-15.79%)
May 30, 2022 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
May 27, 2022 0.1100 0.1100 0.0900 0.0950 26,000 -0.01(-5.00%)
May 26, 2022 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
May 25, 2022 0.1100 0.1100 0.1000 0.1000 17,500 -0.01(-9.09%)
May 24, 2022 0.1250 0.1250 0.1100 0.1100 7,000 +0.01(+4.76%)
May 20, 2022 0.1050 0 -0.01(-12.50%)
May 19, 2022 0.1350 0.1350 0.1200 0.1200 9,000 -0.01(-7.69%)
May 18, 2022 0.1300 0.1300 0.1250 0.1300 10,000 -0.01(-3.70%)
May 17, 2022 0.1400 0.1400 0.1350 0.1350 3,000 +0.01(+3.85%)
May 16, 2022 0.1300 0.1350 0.1300 0.1300 6,030 +0.01(+4.00%)
May 13, 2022 0.1250 0.1250 0.1250 0.1250 7,000 +0.00(+0.00%)
May 12, 2022 0.1250 0.1250 0.1250 0.1250 14,944 +0.01(+4.17%)
May 11, 2022 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+14.29%)
May 10, 2022 0.1200 0.1200 0.1050 0.1050 12,000 -0.01(-8.70%)
May 06, 2022 0.1150 0 -0.00(-4.17%)
May 05, 2022 0.1250 0.1250 0.1200 0.1200 7,000 +0.00(+0.00%)
May 04, 2022 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
May 03, 2022 0.1100 0.1250 0.1050 0.1250 107,701 +0.01(+8.70%)
May 02, 2022 0.1000 0.1150 0.0950 0.1150 88,000 +0.01(+9.52%)
Apr 29, 2022 0.1000 0.1250 0.1000 0.1050 112,395 +0.00(+0.00%)
Apr 28, 2022 0.0950 0.1050 0.0900 0.1050 130,200 +0.01(+10.53%)
Apr 27, 2022 0.0950 0.1050 0.0900 0.0950 89,500 +0.01(+5.56%)
Apr 26, 2022 0.0950 0.1250 0.0900 0.0900 381,200 +0.00(+0.00%)
Apr 25, 2022 0.1000 0.1000 0.0800 0.0900 130,000 -0.01(-14.29%)
Apr 22, 2022 0.1100 0.1150 0.1050 0.1050 135,600 +0.00(+0.00%)
Apr 21, 2022 0.1200 0.1300 0.1000 0.1050 392,377 -0.03(-22.22%)
Apr 20, 2022 0.1400 0.1400 0.1300 0.1350 37,500 -0.01(-3.57%)
Apr 19, 2022 0.1400 0.1400 0.1350 0.1400 21,000 +0.00(+0.00%)
Apr 18, 2022 0.1450 0.1450 0.1400 0.1400 6,100 -0.00(-3.45%)
Apr 14, 2022 0.1450 0 +0.00(+0.00%)
Apr 13, 2022 0.1600 0.1600 0.1450 0.1450 10,500 -0.01(-3.33%)
Apr 12, 2022 0.1600 0.1600 0.1500 0.1500 53,756 -0.01(-6.25%)
Apr 11, 2022 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+6.67%)
Apr 08, 2022 0.1600 0.1600 0.1500 0.1500 8,500 -0.01(-6.25%)
Apr 07, 2022 0.1600 0.1600 0.1600 0.1600 7,617 +0.00(+0.00%)
Apr 06, 2022 0.1700 0.1700 0.1600 0.1600 21,019 -0.01(-5.88%)
Apr 05, 2022 0.1700 0.1700 0.1700 0.1700 4,600 +0.01(+6.25%)
Apr 04, 2022 0.2000 0.2000 0.1600 0.1600 67,166 -0.04(-17.95%)
Mar 31, 2022 0.1950 0 -0.01(-2.50%)
Mar 30, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.02(+8.11%)
Mar 29, 2022 0.2000 0.2000 0.1850 0.1850 20,800 -0.02(-9.76%)
Mar 28, 2022 0.2100 0.2100 0.2000 0.2050 5,900 -0.01(-2.38%)
Mar 25, 2022 0.2150 0.2150 0.2000 0.2100 9,500 +0.00(+0.00%)
Mar 24, 2022 0.2100 0.2100 0.2000 0.2100 20,000 -0.01(-4.55%)
Mar 23, 2022 0.2200 0.2200 0.2200 0.2200 2,349 +0.00(+0.00%)
Mar 22, 2022 0.2200 0.2200 0.2200 0.2200 4,944 +0.01(+4.76%)
Mar 21, 2022 0.2100 0.2150 0.2100 0.2100 9,000 +0.01(+5.00%)
Mar 18, 2022 0.1900 0.2000 0.1900 0.2000 3,500 +0.02(+11.11%)
Mar 16, 2022 0.1800 0 -0.01(-5.26%)
Mar 15, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Mar 14, 2022 0.2050 0.2050 0.1800 0.1800 17,000 -0.03(-14.29%)
Mar 11, 2022 0.2100 0.2100 0.2100 0.2100 1,010 +0.01(+2.44%)
Mar 10, 2022 0.2100 0.2100 0.2050 0.2050 3,000 +0.01(+5.13%)
Mar 09, 2022 0.2050 0.2100 0.1950 0.1950 9,000 -0.01(-2.50%)
Mar 08, 2022 0.2250 0.2250 0.2000 0.2000 92,533 -0.02(-9.09%)
Mar 07, 2022 0.2300 0.2300 0.2150 0.2200 22,500 -0.01(-4.35%)
Mar 04, 2022 0.2450 0.2450 0.2300 0.2300 45,918 -0.01(-4.17%)
Mar 03, 2022 0.2400 0.2400 0.2300 0.2400 22,000 +0.01(+2.13%)
Mar 02, 2022 0.2450 0.2450 0.2300 0.2350 47,750 -0.02(-6.00%)
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.