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: GLAD )

0.4300 +0.0100 (+2.38%)
Streaming Delayed Price Updated: 3:48 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.4200 0.4300 0.4200 0.4300 28,500 +0.01(+2.38%)
Sep 30, 2024 0.4150 0.4200 0.4150 0.4200 53,143 -0.01(-2.33%)
Sep 27, 2024 0.4250 0.4300 0.4200 0.4300 224,500 +0.01(+2.38%)
Sep 26, 2024 0.4150 0.4200 0.4100 0.4200 91,500 +0.01(+1.20%)
Sep 25, 2024 0.4150 0.4150 0.4100 0.4150 26,800 +0.00(+0.00%)
Sep 24, 2024 0.4200 0.4200 0.4100 0.4150 149,005 +0.00(+0.00%)
Sep 23, 2024 0.4050 0.4150 0.4050 0.4150 33,082 +0.00(+0.00%)
Sep 20, 2024 0.4100 0.4150 0.4050 0.4150 17,478 +0.01(+2.47%)
Sep 19, 2024 0.4050 0.4200 0.4000 0.4050 176,400 +0.00(+0.00%)
Sep 18, 2024 0.4200 0.4200 0.4050 0.4050 17,500 -0.00(-1.22%)
Sep 17, 2024 0.4100 0.4150 0.4050 0.4100 27,830 -0.01(-2.38%)
Sep 16, 2024 0.4000 0.4200 0.4000 0.4200 204,262 +0.01(+3.70%)
Sep 13, 2024 0.3800 0.4200 0.3550 0.4050 81,975 +0.00(+0.00%)
Sep 12, 2024 0.3500 0.4050 0.3500 0.4050 208,094 +0.06(+15.71%)
Sep 11, 2024 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Sep 10, 2024 0.3550 0.3550 0.3500 0.3500 22,500 +0.00(+0.00%)
Sep 09, 2024 0.3600 0.3600 0.3500 0.3500 65,720 -0.03(-6.67%)
Sep 06, 2024 0.3750 0.3750 0.3600 0.3750 42,720 +0.01(+1.35%)
Sep 05, 2024 0.3700 0.3700 0.3650 0.3700 3,650 +0.01(+1.37%)
Sep 04, 2024 0.3600 0.3650 0.3600 0.3650 4,000 +0.00(+0.00%)
Sep 03, 2024 0.3650 0.3700 0.3550 0.3650 10,370 -0.01(-2.67%)
Aug 30, 2024 0.3750 0 +0.01(+2.74%)
Aug 29, 2024 0.3700 0.3700 0.3650 0.3650 27,500 -0.01(-1.35%)
Aug 28, 2024 0.3550 0.3700 0.3550 0.3700 15,000 +0.02(+4.23%)
Aug 27, 2024 0.3550 0.3600 0.3550 0.3550 10,500 +0.00(+0.00%)
Aug 26, 2024 0.3550 0.3550 0.3500 0.3550 32,540 -0.01(-1.39%)
Aug 23, 2024 0.3650 0.3650 0.3600 0.3600 46,000 -0.01(-1.37%)
Aug 22, 2024 0.3600 0.3650 0.3600 0.3650 9,040 +0.01(+1.39%)
Aug 21, 2024 0.3550 0.3650 0.3550 0.3600 48,750 +0.01(+2.86%)
Aug 20, 2024 0.3550 0.3550 0.3500 0.3500 24,280 -0.01(-1.41%)
Aug 19, 2024 0.3550 0.3550 0.3500 0.3550 11,500 +0.01(+1.43%)
Aug 16, 2024 0.3500 0.3500 0.3450 0.3500 51,280 +0.01(+2.94%)
Aug 15, 2024 0.3500 0.3500 0.3400 0.3400 5,000 +0.00(+0.00%)
Aug 14, 2024 0.3500 0.3500 0.3400 0.3400 10,000 +0.00(+0.00%)
Aug 13, 2024 0.3400 0.3500 0.3400 0.3400 20,550 -0.00(-1.45%)
Aug 12, 2024 0.3450 0.3450 0.3450 0.3450 2,158 +0.00(+0.00%)
Aug 09, 2024 0.3600 0.3600 0.3450 0.3450 7,718 -0.01(-1.43%)
Aug 08, 2024 0.3500 0.3600 0.3500 0.3500 6,000 +0.00(+0.00%)
Aug 07, 2024 0.3600 0.3600 0.3500 0.3500 1,650 +0.00(+0.00%)
Aug 06, 2024 0.3550 0.3700 0.3400 0.3500 14,454 -0.01(-1.41%)
Aug 02, 2024 0.3550 0 -0.02(-5.33%)
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.