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: TSNDF )

1.780 -0.020 (-1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 17, 2024 1.800 1.812 1.710 1.780 310,654 -0.02(-1.11%)
May 16, 2024 1.780 1.940 1.730 1.800 575,008 +0.05(+2.86%)
May 15, 2024 1.720 1.780 1.700 1.750 652,475 -0.03(-1.69%)
May 14, 2024 1.720 1.780 1.680 1.780 461,792 +0.07(+4.09%)
May 13, 2024 1.700 1.740 1.630 1.710 695,736 +0.04(+2.40%)
May 10, 2024 1.700 1.700 1.610 1.670 231,024 -0.03(-1.76%)
May 09, 2024 1.640 1.700 1.636 1.700 110,945 +0.06(+3.66%)
May 08, 2024 1.620 1.670 1.620 1.640 75,207 +0.02(+1.23%)
May 07, 2024 1.700 1.730 1.610 1.620 363,606 -0.10(-5.81%)
May 06, 2024 1.792 1.810 1.710 1.720 412,517 -0.04(-2.38%)
May 03, 2024 1.750 1.800 1.740 1.762 94,562 +0.00(+0.11%)
May 02, 2024 1.810 1.821 1.710 1.760 215,740 +0.00(+0.00%)
May 01, 2024 2.140 2.160 1.760 1.760 841,781 -0.42(-19.27%)
Apr 30, 2024 1.669 2.180 1.669 2.180 1,725,383 +0.44(+25.29%)
Apr 29, 2024 1.660 1.750 1.620 1.740 319,652 +0.07(+4.19%)
Apr 26, 2024 1.570 1.680 1.570 1.670 177,075 +0.08(+5.32%)
Apr 25, 2024 1.620 1.700 1.570 1.586 168,149 -0.05(-3.32%)
Apr 24, 2024 1.460 1.700 1.450 1.640 543,009 -0.05(-2.95%)
Apr 23, 2024 1.630 1.700 1.630 1.690 308,674 +0.06(+3.68%)
Apr 22, 2024 1.760 1.760 1.600 1.630 140,766 -0.02(-1.21%)
Apr 19, 2024 1.750 1.750 1.640 1.650 245,339 -0.09(-5.17%)
Apr 18, 2024 1.800 1.830 1.730 1.740 319,616 -0.09(-4.92%)
Apr 17, 2024 1.750 1.880 1.700 1.830 506,753 +0.08(+4.57%)
Apr 16, 2024 1.770 1.900 1.720 1.750 666,983 -0.05(-2.78%)
Apr 15, 2024 1.900 1.900 1.730 1.800 183,447 +0.00(+0.00%)
Apr 12, 2024 1.960 1.968 1.770 1.800 512,403 -0.19(-9.55%)
Apr 11, 2024 1.950 2.040 1.910 1.990 194,063 -0.01(-0.50%)
Apr 10, 2024 1.950 2.020 1.936 2.000 317,120 -0.04(-1.96%)
Apr 09, 2024 1.960 2.080 1.948 2.040 289,545 +0.03(+1.49%)
Apr 08, 2024 2.100 2.100 1.950 2.010 245,332 -0.01(-0.50%)
Apr 05, 2024 1.860 2.030 1.860 2.020 297,336 +0.13(+6.88%)
Apr 04, 2024 2.070 2.200 1.830 1.890 668,177 -0.18(-8.70%)
Apr 03, 2024 2.010 2.070 1.950 2.070 472,921 +0.06(+2.99%)
Apr 02, 2024 2.100 2.100 1.920 2.010 670,676 +0.01(+0.50%)
Apr 01, 2024 1.863 2.000 1.830 2.000 750,557 +0.11(+5.82%)
Mar 28, 2024 1.920 1.990 1.810 1.890 367,496 -0.07(-3.57%)
Mar 27, 2024 1.700 1.980 1.700 1.960 592,899 +0.17(+9.50%)
Mar 26, 2024 1.750 1.830 1.720 1.790 212,847 +0.07(+4.07%)
Mar 25, 2024 1.830 1.830 1.690 1.720 282,127 -0.10(-5.75%)
Mar 22, 2024 1.830 1.840 1.760 1.825 392,379 -0.01(-0.27%)
Mar 21, 2024 1.680 1.830 1.635 1.830 348,310 +0.15(+8.82%)
Mar 20, 2024 1.700 1.720 1.660 1.682 84,025 -0.05(-2.80%)
Mar 19, 2024 1.750 1.770 1.680 1.730 253,675 -0.07(-3.89%)
Mar 18, 2024 1.730 1.812 1.730 1.800 426,921 +0.09(+5.26%)
Mar 15, 2024 1.590 1.800 1.500 1.710 777,877 +0.10(+6.21%)
Mar 14, 2024 1.550 1.690 1.519 1.610 536,428 -0.04(-2.42%)
Mar 13, 2024 1.530 1.650 1.530 1.650 203,709 +0.08(+5.10%)
Mar 12, 2024 1.540 1.580 1.530 1.570 164,938 +0.03(+1.95%)
Mar 11, 2024 1.610 1.610 1.530 1.540 568,514 -0.11(-6.43%)
Mar 08, 2024 1.650 1.730 1.590 1.646 260,569 +0.06(+3.51%)
Mar 07, 2024 1.620 1.700 1.560 1.590 301,578 -0.04(-2.37%)
Mar 06, 2024 1.680 1.690 1.610 1.629 334,284 -0.04(-2.48%)
Mar 05, 2024 1.710 1.840 1.670 1.670 491,602 -0.06(-3.47%)
Mar 04, 2024 1.740 1.780 1.710 1.730 198,365 -0.03(-1.70%)
Mar 01, 2024 1.690 1.780 1.673 1.760 55,793 +0.05(+2.92%)
Feb 29, 2024 1.570 1.755 1.570 1.710 237,362 +0.01(+0.71%)
Feb 28, 2024 1.690 1.770 1.670 1.698 177,596 -0.02(-1.39%)
Feb 27, 2024 1.750 1.790 1.700 1.722 293,401 -0.05(-2.71%)
Feb 26, 2024 1.830 1.850 1.700 1.770 537,028 -0.06(-3.28%)
Feb 23, 2024 1.800 1.830 1.631 1.830 595,608 +0.12(+7.02%)
Feb 22, 2024 1.630 1.720 1.590 1.710 448,048 +0.08(+4.91%)
Feb 21, 2024 1.650 1.740 1.560 1.630 1,481,830 -0.09(-5.23%)
Feb 20, 2024 1.650 1.730 1.633 1.720 690,515 +0.03(+1.78%)
Feb 16, 2024 1.690 1.730 1.610 1.690 657,008 -0.04(-2.31%)
Feb 15, 2024 1.710 1.830 1.670 1.730 674,332 +0.00(+0.29%)
Feb 14, 2024 1.806 1.820 1.650 1.725 404,736 -0.05(-3.09%)
Feb 13, 2024 1.970 2.050 1.780 1.780 365,719 -0.20(-10.10%)
Feb 12, 2024 2.020 2.190 1.970 1.980 484,259 -0.20(-9.17%)
Feb 09, 2024 2.154 2.190 2.140 2.180 101,141 +0.00(+0.00%)
Feb 08, 2024 2.190 2.250 2.120 2.180 581,583 -0.07(-3.11%)
Feb 07, 2024 2.210 2.259 2.140 2.250 421,117 +0.00(+0.07%)
Feb 06, 2024 2.100 2.450 2.100 2.248 546,339 +0.09(+4.10%)
Feb 05, 2024 2.199 2.220 2.090 2.160 408,808 -0.14(-6.09%)
Feb 02, 2024 2.080 2.390 2.080 2.300 1,024,493 +0.16(+7.48%)
Feb 01, 2024 2.000 2.150 1.990 2.140 792,927 +0.15(+7.54%)
Jan 31, 2024 2.000 2.080 1.930 1.990 438,408 -0.11(-5.24%)
Jan 30, 2024 2.080 2.120 1.980 2.100 487,955 +0.04(+1.94%)
Jan 29, 2024 2.085 2.085 1.890 2.060 491,042 -0.01(-0.48%)
Jan 26, 2024 2.100 2.110 1.990 2.070 358,653 -0.02(-0.96%)
Jan 25, 2024 1.990 2.130 1.980 2.090 427,583 +0.09(+4.50%)
Jan 24, 2024 1.950 2.030 1.930 2.000 462,474 +0.07(+3.63%)
Jan 23, 2024 1.980 2.020 1.880 1.930 146,410 -0.05(-2.28%)
Jan 22, 2024 1.860 2.020 1.860 1.975 329,759 +0.03(+1.28%)
Jan 19, 2024 1.910 1.970 1.820 1.950 314,516 +0.04(+2.09%)
Jan 18, 2024 1.900 2.050 1.870 1.910 139,130 -0.07(-3.54%)
Jan 17, 2024 2.010 2.065 1.950 1.980 435,723 -0.09(-4.35%)
Jan 16, 2024 2.010 2.160 1.900 2.070 690,003 +0.10(+5.08%)
Jan 12, 2024 1.805 2.000 1.788 1.970 643,079 +0.19(+10.67%)
Jan 11, 2024 1.670 1.790 1.670 1.780 148,740 +0.10(+5.95%)
Jan 10, 2024 1.800 1.800 1.670 1.680 398,789 -0.12(-6.67%)
Jan 09, 2024 1.800 1.860 1.720 1.800 287,782 -0.05(-2.70%)
Jan 08, 2024 1.880 1.900 1.800 1.850 279,490 -0.04(-2.12%)
Jan 05, 2024 1.800 1.940 1.710 1.890 781,290 +0.05(+2.72%)
Jan 04, 2024 1.790 1.860 1.700 1.840 383,072 +0.06(+3.37%)
Jan 03, 2024 1.600 1.790 1.580 1.780 464,607 +0.17(+10.56%)
Jan 02, 2024 1.685 1.700 1.570 1.610 112,727 -0.02(-1.23%)
Dec 29, 2023 1.650 1.700 1.600 1.630 201,285 -0.06(-3.55%)
Dec 28, 2023 1.620 1.710 1.600 1.690 492,440 +0.06(+3.68%)
Dec 27, 2023 1.700 1.700 1.580 1.630 444,361 -0.07(-4.12%)
Dec 26, 2023 1.540 1.740 1.450 1.700 494,306 +0.19(+12.58%)
Dec 22, 2023 1.394 1.550 1.390 1.510 539,112 +0.13(+9.42%)
Dec 21, 2023 1.380 1.430 1.360 1.380 106,880 +0.01(+0.73%)
Dec 20, 2023 1.370 1.410 1.350 1.370 238,276 +0.00(+0.00%)
Dec 19, 2023 1.400 1.421 1.350 1.370 208,663 -0.02(-1.44%)
Dec 18, 2023 1.420 1.440 1.370 1.390 148,566 -0.05(-3.18%)
Dec 15, 2023 1.380 1.440 1.370 1.436 77,506 +0.07(+4.80%)
Dec 14, 2023 1.370 1.400 1.300 1.370 473,165 +0.01(+0.74%)
Dec 13, 2023 1.340 1.390 1.320 1.360 412,393 +0.05(+3.82%)
Dec 12, 2023 1.470 1.480 1.290 1.310 505,511 -0.17(-11.49%)
Dec 11, 2023 1.520 1.570 1.480 1.480 217,938 -0.08(-5.13%)
Dec 08, 2023 1.570 1.590 1.530 1.560 428,436 +0.00(+0.00%)
Dec 07, 2023 1.555 1.580 1.530 1.560 431,372 +0.02(+1.30%)
Dec 06, 2023 1.570 1.620 1.530 1.540 534,267 -0.02(-1.28%)
Dec 05, 2023 1.600 1.600 1.530 1.560 237,478 -0.03(-1.89%)
Dec 04, 2023 1.610 1.720 1.530 1.590 1,165,908 -0.02(-1.24%)
Dec 01, 2023 1.590 1.640 1.590 1.610 409,461 +0.01(+0.63%)
Nov 30, 2023 1.620 1.660 1.581 1.600 297,947 -0.04(-2.29%)
Nov 29, 2023 1.570 1.690 1.570 1.637 172,860 -0.03(-1.95%)
Nov 28, 2023 1.580 1.670 1.570 1.670 250,804 +0.04(+2.45%)
Nov 27, 2023 1.610 1.640 1.575 1.630 111,672 +0.04(+2.77%)
Nov 24, 2023 1.540 1.610 1.540 1.586 48,856 -0.01(-0.88%)
Nov 22, 2023 1.550 1.600 1.525 1.600 166,925 +0.03(+1.75%)
Nov 21, 2023 1.480 1.580 1.469 1.573 245,830 +0.09(+5.75%)
Nov 20, 2023 1.590 1.600 1.470 1.487 213,682 -0.09(-5.59%)
Nov 17, 2023 1.500 1.590 1.494 1.575 263,659 +0.07(+5.00%)
Nov 16, 2023 1.580 1.580 1.495 1.500 203,684 -0.08(-5.06%)
Nov 15, 2023 1.692 1.710 1.518 1.580 573,208 -0.11(-6.51%)
Nov 14, 2023 1.700 1.800 1.670 1.690 217,853 -0.06(-3.43%)
Nov 13, 2023 1.730 1.820 1.650 1.750 144,669 +0.03(+1.74%)
Nov 10, 2023 1.600 1.720 1.600 1.720 519,117 +0.12(+7.50%)
Nov 09, 2023 1.630 1.645 1.600 1.600 230,687 -0.03(-2.14%)
Nov 08, 2023 1.629 1.700 1.590 1.635 187,757 +0.02(+1.55%)
Nov 07, 2023 1.610 1.650 1.588 1.610 56,745 -0.01(-0.62%)
Nov 06, 2023 1.600 1.620 1.550 1.620 256,382 +0.02(+0.93%)
Nov 03, 2023 1.580 1.650 1.530 1.605 106,558 +0.03(+1.90%)
Nov 02, 2023 1.540 1.650 1.540 1.575 287,590 +0.02(+1.61%)
Nov 01, 2023 1.580 1.602 1.540 1.550 85,463 -0.07(-4.32%)
Oct 31, 2023 1.470 1.640 1.470 1.620 106,466 +0.09(+5.74%)
Oct 30, 2023 1.590 1.590 1.490 1.532 214,338 +0.02(+1.46%)
Oct 27, 2023 1.550 1.624 1.490 1.510 207,934 -0.11(-6.56%)
Oct 26, 2023 1.610 1.640 1.450 1.616 277,209 -0.01(-0.86%)
Oct 25, 2023 1.770 1.789 1.610 1.630 309,836 -0.15(-8.43%)
Oct 24, 2023 1.700 1.830 1.650 1.780 245,551 +0.07(+4.09%)
Oct 23, 2023 1.780 1.790 1.710 1.710 179,175 -0.08(-4.47%)
Oct 20, 2023 1.860 1.880 1.790 1.790 206,599 -0.09(-4.79%)
Oct 19, 2023 1.840 1.890 1.800 1.880 95,362 +0.04(+2.04%)
Oct 18, 2023 1.890 1.920 1.770 1.843 312,780 -0.05(-2.51%)
Oct 17, 2023 1.900 1.940 1.850 1.890 434,795 -0.01(-0.53%)
Oct 16, 2023 1.880 1.922 1.850 1.900 893,570 +0.00(+0.00%)
Oct 13, 2023 1.900 1.930 1.864 1.900 263,149 +0.06(+3.26%)
Oct 12, 2023 1.860 1.910 1.830 1.840 120,842 -0.01(-0.81%)
Oct 11, 2023 1.900 1.900 1.780 1.855 80,987 -0.02(-0.80%)
Oct 10, 2023 1.800 1.871 1.800 1.870 74,976 +0.02(+1.08%)
Oct 09, 2023 1.780 1.850 1.780 1.850 167,097 +0.01(+0.54%)
Oct 06, 2023 1.855 1.890 1.820 1.840 106,816 -0.02(-1.08%)
Oct 05, 2023 1.905 1.940 1.825 1.860 92,701 -0.02(-1.06%)
Oct 04, 2023 1.960 1.970 1.860 1.880 234,018 -0.09(-4.57%)
Oct 03, 2023 2.010 2.064 1.940 1.970 160,163 -0.08(-3.76%)
Oct 02, 2023 2.010 2.120 2.010 2.047 486,833 -0.00(-0.15%)
Sep 29, 2023 2.080 2.100 2.010 2.050 90,973 -0.01(-0.49%)
Sep 28, 2023 2.030 2.100 1.950 2.060 283,673 +0.02(+0.98%)
Sep 27, 2023 2.060 2.150 1.990 2.040 272,331 -0.01(-0.49%)
Sep 26, 2023 2.110 2.130 2.020 2.050 185,457 +0.02(+0.99%)
Sep 25, 2023 2.100 2.090 2.030 2.030 328,692 -0.08(-3.79%)
Sep 22, 2023 2.020 2.110 2.000 2.110 231,042 +0.11(+5.50%)
Sep 21, 2023 2.030 2.030 1.950 2.000 178,689 -0.02(-0.89%)
Sep 20, 2023 2.010 2.080 1.990 2.018 202,871 -0.00(-0.10%)
Sep 19, 2023 2.010 2.100 1.989 2.020 260,334 -0.12(-5.61%)
Sep 18, 2023 2.140 2.140 2.020 2.140 251,222 +0.01(+0.47%)
Sep 15, 2023 2.339 2.339 2.110 2.130 633,795 -0.07(-3.18%)
Sep 14, 2023 2.100 2.270 2.100 2.200 453,152 +0.09(+4.27%)
Sep 13, 2023 2.130 2.200 2.020 2.110 430,808 -0.01(-0.47%)
Sep 12, 2023 2.250 2.250 2.035 2.120 421,894 -0.09(-4.07%)
Sep 11, 2023 2.205 2.174 2.210 576,552 +0.10(+4.99%)
Sep 06, 2023 2.105 0 -0.11(-4.97%)
Sep 05, 2023 2.020 2.251 2.020 2.215 461,336 +0.19(+9.65%)
Sep 01, 2023 2.060 2.131 1.954 2.020 331,574 -0.03(-1.46%)
Aug 31, 2023 1.980 2.230 1.980 2.050 980,577 +0.01(+0.49%)
Aug 30, 2023 1.740 2.050 1.740 2.040 1,092,869 +0.29(+16.57%)
Aug 29, 2023 1.620 1.790 1.620 1.750 244,472 +0.02(+1.16%)
Aug 28, 2023 1.600 1.730 1.580 1.730 76,711 +0.12(+7.45%)
Aug 25, 2023 1.650 1.670 1.560 1.610 75,766 -0.05(-3.01%)
Aug 24, 2023 1.726 1.740 1.640 1.660 57,539 -0.09(-5.14%)
Aug 23, 2023 1.703 1.780 1.690 1.750 167,610 +0.03(+1.74%)
Aug 22, 2023 1.790 1.806 1.670 1.720 268,985 -0.06(-3.37%)
Aug 21, 2023 1.730 1.790 1.710 1.780 122,616 +0.05(+2.89%)
Aug 18, 2023 1.610 1.730 1.590 1.730 173,868 +0.12(+7.45%)
Aug 17, 2023 1.640 1.680 1.590 1.610 124,377 -0.06(-3.59%)
Aug 16, 2023 1.680 1.720 1.615 1.670 117,816 -0.01(-0.64%)
Aug 15, 2023 1.680 1.710 1.524 1.681 144,804 -0.00(-0.24%)
Aug 14, 2023 1.640 1.695 1.595 1.685 215,166 -0.01(-0.31%)
Aug 11, 2023 1.600 1.700 1.590 1.690 445,930 +0.09(+5.62%)
Aug 10, 2023 1.540 1.621 1.500 1.600 94,375 +0.05(+3.23%)
Aug 09, 2023 1.510 1.570 1.470 1.550 96,861 +0.01(+0.65%)
Aug 08, 2023 1.385 1.555 1.385 1.540 383,075 +0.17(+12.41%)
Aug 07, 2023 1.430 1.445 1.350 1.370 58,651 -0.03(-2.14%)
Aug 04, 2023 1.400 1.430 1.390 1.400 43,180 -0.02(-1.41%)
Aug 03, 2023 1.383 1.430 1.360 1.420 187,396 +0.01(+0.71%)
Aug 02, 2023 1.437 1.445 1.390 1.410 61,832 -0.04(-2.76%)
Aug 01, 2023 1.440 1.467 1.420 1.450 90,149 +0.03(+2.11%)
Jul 31, 2023 1.340 1.420 1.320 1.420 458,452 +0.02(+1.43%)
Jul 28, 2023 1.350 1.420 1.350 1.400 64,082 +0.04(+2.94%)
Jul 27, 2023 1.360 1.410 1.360 1.360 111,207 -0.04(-2.86%)
Jul 26, 2023 1.400 1.438 1.360 1.400 180,290 -0.01(-0.71%)
Jul 25, 2023 1.490 1.490 1.400 1.410 129,832 -0.04(-2.76%)
Jul 24, 2023 1.520 1.550 1.450 1.450 138,968 -0.09(-6.15%)
Jul 21, 2023 1.580 1.580 1.500 1.545 292,337 -0.06(-3.44%)
Jul 20, 2023 1.700 1.700 1.555 1.600 270,440 -0.08(-4.76%)
Jul 19, 2023 1.650 1.710 1.650 1.680 12,077,923 -0.04(-2.04%)
Jul 18, 2023 1.700 1.750 1.685 1.715 50,056 +0.01(+0.29%)
Jul 17, 2023 1.790 1.790 1.670 1.710 74,432 -0.02(-1.16%)
Jul 14, 2023 1.730 1.780 1.650 1.730 149,539 +0.02(+1.17%)
Jul 13, 2023 1.700 1.790 1.668 1.710 286,031 +0.04(+2.52%)
Jul 12, 2023 1.740 1.750 1.580 1.668 174,959 -0.06(-3.58%)
Jul 11, 2023 1.810 1.810 1.680 1.730 131,822 -0.03(-1.70%)
Jul 10, 2023 1.770 1.770 1.700 1.760 206,884 +0.02(+1.15%)
Jul 07, 2023 1.720 1.780 1.660 1.740 106,967 +0.02(+1.16%)
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.