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 )

0.3600 +0.0052 (+1.47%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 9, 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 09, 2024 0.3600 0.3682 0.3550 0.3600 58,453 +0.01(+1.47%)
May 08, 2024 0.3627 0.3657 0.3450 0.3548 71,736 -0.01(-1.44%)
May 07, 2024 0.3500 0.3696 0.3500 0.3600 43,506 +0.00(+1.24%)
May 06, 2024 0.3800 0.3800 0.3556 0.3556 108,368 -0.01(-2.58%)
May 03, 2024 0.3677 0.3786 0.3534 0.3650 82,469 +0.02(+4.35%)
May 02, 2024 0.3265 0.3498 0.3250 0.3498 109,105 +0.03(+9.69%)
May 01, 2024 0.3196 0.3260 0.3154 0.3189 148,273 -0.01(-3.22%)
Apr 30, 2024 0.3590 0.3590 0.3265 0.3295 262,835 -0.02(-5.32%)
Apr 29, 2024 0.3499 0.3582 0.3350 0.3480 856,618 +0.01(+3.33%)
Apr 26, 2024 0.3390 0.3392 0.3260 0.3368 261,419 -0.00(-0.38%)
Apr 25, 2024 0.3400 0.3423 0.3330 0.3381 240,769 -0.01(-3.23%)
Apr 24, 2024 0.3500 0.3558 0.3385 0.3494 89,917 -0.00(-1.30%)
Apr 23, 2024 0.3550 0.3575 0.3517 0.3540 159,496 -0.00(-0.14%)
Apr 22, 2024 0.3521 0.3597 0.3489 0.3545 180,602 -0.01(-1.80%)
Apr 19, 2024 0.3864 0.3864 0.3599 0.3610 320,076 -0.00(-0.82%)
Apr 18, 2024 0.3801 0.4150 0.3300 0.3640 548,677 -0.06(-14.19%)
Apr 17, 2024 0.4540 0.4540 0.4110 0.4242 79,638 -0.03(-6.56%)
Apr 16, 2024 0.4573 0.4573 0.4403 0.4540 158,660 -0.01(-1.30%)
Apr 15, 2024 0.4700 0.4850 0.4505 0.4600 132,002 -0.01(-1.08%)
Apr 12, 2024 0.4975 0.4975 0.4650 0.4650 59,896 -0.01(-2.58%)
Apr 11, 2024 0.4727 0.5265 0.4727 0.4773 687,314 +0.00(+0.65%)
Apr 10, 2024 0.4520 0.4743 0.4520 0.4742 29,469 +0.01(+3.09%)
Apr 09, 2024 0.4550 0.4725 0.4461 0.4600 109,062 -0.00(-0.86%)
Apr 08, 2024 0.4771 0.4950 0.4550 0.4640 40,225 -0.01(-1.88%)
Apr 05, 2024 0.4800 0.4899 0.4700 0.4729 42,189 -0.01(-1.52%)
Apr 04, 2024 0.5072 0.5072 0.4802 0.4802 159,654 -0.02(-4.72%)
Apr 03, 2024 0.5000 0.5100 0.5000 0.5040 29,670 +0.00(+0.80%)
Apr 02, 2024 0.5200 0.5200 0.5000 0.5000 63,604 -0.01(-2.55%)
Apr 01, 2024 0.5350 0.5350 0.5131 0.5131 49,089 -0.02(-3.43%)
Mar 28, 2024 0.5232 0.5322 0.5156 0.5313 260,454 +0.01(+1.59%)
Mar 27, 2024 0.5095 0.5230 0.4902 0.5230 157,560 +0.02(+4.60%)
Mar 26, 2024 0.4681 0.5000 0.4621 0.5000 211,639 +0.03(+7.53%)
Mar 25, 2024 0.4495 0.4800 0.4495 0.4650 64,570 -0.01(-3.12%)
Mar 22, 2024 0.4783 0.4940 0.4745 0.4800 98,693 -0.01(-1.58%)
Mar 21, 2024 0.4500 0.4952 0.4500 0.4877 124,139 +0.02(+5.11%)
Mar 20, 2024 0.4700 0.4700 0.4541 0.4640 109,059 -0.00(-0.51%)
Mar 19, 2024 0.4777 0.4949 0.4664 0.4664 138,030 -0.02(-4.33%)
Mar 18, 2024 0.4815 0.4973 0.4799 0.4875 32,915 +0.00(+0.04%)
Mar 15, 2024 0.4934 0.5000 0.4801 0.4873 31,115 -0.01(-1.52%)
Mar 14, 2024 0.5000 0.5045 0.4883 0.4948 24,130 -0.01(-1.98%)
Mar 13, 2024 0.4800 0.5082 0.4800 0.5048 89,063 -0.00(-0.08%)
Mar 12, 2024 0.5100 0.5137 0.4986 0.5052 81,730 +0.00(+0.18%)
Mar 11, 2024 0.5180 0.5180 0.4853 0.5043 355,998 -0.01(-2.48%)
Mar 08, 2024 0.5318 0.5429 0.5100 0.5171 114,203 -0.02(-3.33%)
Mar 07, 2024 0.5264 0.5380 0.5250 0.5349 60,471 +0.00(+0.45%)
Mar 06, 2024 0.5100 0.5378 0.5100 0.5325 106,927 +0.02(+3.58%)
Mar 05, 2024 0.5300 0.5365 0.5093 0.5141 128,142 -0.01(-1.68%)
Mar 04, 2024 0.5010 0.5330 0.5010 0.5229 35,134 -0.01(-2.08%)
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.