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

Grande West Transportation Group Inc (TSV: BUS )

N/A UNCHANGED
Last Price Updated: 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, 2017 2.740 2.760 2.530 2.550 620,573 -0.19(-6.93%)
May 30, 2017 2.790 2.910 2.720 2.740 560,421 -0.18(-6.16%)
May 29, 2017 3.000 3.000 2.850 2.920 329,252 -0.07(-2.34%)
May 26, 2017 2.940 3.020 2.940 2.990 183,517 +0.04(+1.36%)
May 25, 2017 2.970 3.110 2.950 2.950 789,928 -0.03(-1.01%)
May 24, 2017 2.920 3.000 2.880 2.980 297,904 +0.08(+2.76%)
May 23, 2017 2.900 3.010 2.850 2.900 816,675 +0.06(+2.11%)
May 19, 2017 2.720 2.870 2.720 2.840 639,712 +0.14(+5.19%)
May 18, 2017 2.650 2.700 2.650 2.700 123,402 +0.05(+1.89%)
May 17, 2017 2.700 2.720 2.630 2.650 130,070 -0.06(-2.21%)
May 16, 2017 2.690 2.750 2.660 2.710 176,445 +0.05(+1.88%)
May 15, 2017 2.640 2.700 2.610 2.660 132,830 +0.01(+0.38%)
May 12, 2017 2.630 2.690 2.620 2.650 190,334 +0.00(+0.00%)
May 11, 2017 2.740 2.740 2.580 2.650 182,613 -0.07(-2.57%)
May 10, 2017 2.560 2.720 2.510 2.720 260,859 +0.16(+6.25%)
May 09, 2017 2.660 2.680 2.560 2.560 186,399 -0.10(-3.76%)
May 08, 2017 2.740 2.780 2.630 2.660 232,973 -0.07(-2.56%)
May 05, 2017 2.430 2.780 2.430 2.730 1,221,602 +0.28(+11.43%)
May 04, 2017 2.600 2.600 2.420 2.450 1,438,905 -0.18(-6.84%)
May 03, 2017 2.750 2.760 2.580 2.630 1,135,696 -0.13(-4.71%)
May 02, 2017 2.870 2.880 2.740 2.760 367,235 -0.10(-3.50%)
May 01, 2017 2.900 2.900 2.810 2.860 185,228 -0.03(-1.04%)
Apr 28, 2017 2.860 2.970 2.830 2.890 450,258 +0.03(+1.05%)
Apr 27, 2017 2.900 2.900 2.780 2.860 419,063 -0.02(-0.69%)
Apr 26, 2017 2.880 2.920 2.850 2.880 328,001 +0.00(+0.00%)
Apr 25, 2017 2.880 2.900 2.830 2.880 276,524 -0.01(-0.35%)
Apr 24, 2017 2.990 2.990 2.870 2.890 360,828 -0.07(-2.36%)
Apr 21, 2017 3.040 3.040 2.940 2.960 333,470 -0.06(-1.99%)
Apr 20, 2017 2.920 3.070 2.880 3.020 351,533 +0.08(+2.72%)
Apr 19, 2017 2.990 3.030 2.910 2.940 220,955 -0.03(-1.01%)
Apr 18, 2017 3.060 3.130 2.970 2.970 514,507 -0.09(-2.94%)
Apr 17, 2017 3.200 3.220 3.030 3.060 504,314 -0.10(-3.16%)
Apr 13, 2017 3.150 3.220 3.140 3.160 559,304 +0.01(+0.32%)
Apr 12, 2017 3.190 3.320 3.110 3.150 1,529,640 +0.07(+2.27%)
Apr 11, 2017 2.730 3.150 2.730 3.080 1,596,733 +0.35(+12.82%)
Apr 10, 2017 2.830 2.860 2.730 2.730 552,849 -0.13(-4.55%)
Apr 07, 2017 2.950 2.950 2.850 2.860 393,796 -0.07(-2.39%)
Apr 06, 2017 2.950 2.980 2.900 2.930 200,151 +0.02(+0.69%)
Apr 05, 2017 2.840 2.990 2.840 2.910 593,370 +0.03(+1.04%)
Apr 04, 2017 3.010 3.010 2.880 2.880 701,542 -0.14(-4.64%)
Apr 03, 2017 3.100 3.160 3.000 3.020 398,788 -0.06(-1.95%)
Mar 31, 2017 3.140 3.140 3.020 3.080 611,232 -0.05(-1.60%)
Mar 30, 2017 3.300 3.300 3.060 3.130 770,406 -0.13(-3.99%)
Mar 29, 2017 3.300 3.400 3.180 3.260 780,678 -0.04(-1.21%)
Mar 28, 2017 3.300 3.450 3.290 3.300 1,264,216 +0.11(+3.45%)
Mar 27, 2017 2.950 3.270 2.900 3.190 1,112,209 +0.31(+10.76%)
Mar 24, 2017 2.990 2.990 2.800 2.880 905,086 -0.12(-4.00%)
Mar 23, 2017 3.070 3.070 2.860 3.000 528,978 -0.06(-1.96%)
Mar 22, 2017 2.730 3.060 2.660 3.060 1,689,246 +0.23(+8.13%)
Mar 21, 2017 3.000 3.040 2.820 2.830 1,296,640 -0.24(-7.82%)
Mar 20, 2017 3.450 3.450 3.020 3.070 1,819,133 -0.38(-11.01%)
Mar 17, 2017 3.230 3.450 3.190 3.450 1,602,651 +0.28(+8.83%)
Mar 16, 2017 2.950 3.170 2.950 3.170 921,869 +0.23(+7.82%)
Mar 15, 2017 2.850 2.950 2.840 2.940 445,512 +0.14(+5.00%)
Mar 14, 2017 2.900 2.920 2.790 2.800 444,566 -0.05(-1.75%)
Mar 13, 2017 2.700 2.910 2.700 2.850 824,514 +0.14(+5.17%)
Mar 10, 2017 2.740 2.750 2.660 2.710 271,884 -0.01(-0.37%)
Mar 09, 2017 2.640 2.720 2.580 2.720 371,146 +0.09(+3.42%)
Mar 08, 2017 2.690 2.780 2.630 2.630 571,938 -0.03(-1.13%)
Mar 07, 2017 2.660 2.700 2.480 2.660 626,912 +0.01(+0.38%)
Mar 06, 2017 2.700 2.820 2.630 2.650 994,506 +0.03(+1.15%)
Mar 03, 2017 2.440 2.630 2.410 2.620 553,059 +0.20(+8.26%)
Mar 02, 2017 2.530 2.580 2.400 2.420 714,928 -0.10(-3.97%)
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.