Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BEER )

0.0450 UNCHANGED
Last Price Updated: 3:21 PM EST, Mar 2, 2022 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, 2019 0.2300 0.2300 0.2100 0.2100 300,203 -0.02(-8.70%)
May 30, 2019 0.2200 0.2300 0.2200 0.2300 164,925 +0.01(+4.55%)
May 29, 2019 0.2250 0.2300 0.2200 0.2200 670,400 -0.01(-2.22%)
May 28, 2019 0.2150 0.2400 0.2150 0.2250 1,346,902 +0.01(+4.65%)
May 27, 2019 0.2100 0.2150 0.2050 0.2150 257,665 +0.01(+2.38%)
May 24, 2019 0.2150 0.2150 0.2100 0.2100 92,050 +0.00(+0.00%)
May 23, 2019 0.2200 0.2200 0.2050 0.2100 281,550 -0.01(-2.33%)
May 22, 2019 0.2200 0.2200 0.2150 0.2150 309,645 -0.01(-2.27%)
May 21, 2019 0.2100 0.2200 0.2000 0.2200 383,225 +0.02(+10.00%)
May 17, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 16, 2019 0.2150 0.2200 0.1950 0.2100 321,416 -0.01(-2.33%)
May 15, 2019 0.2100 0.2200 0.2050 0.2150 91,900 +0.01(+4.88%)
May 14, 2019 0.2000 0.2100 0.2000 0.2050 164,232 +0.00(+2.50%)
May 13, 2019 0.2050 0.2100 0.2000 0.2000 57,870 -0.00(-2.44%)
May 10, 2019 0.2100 0.2100 0.2050 0.2050 126,100 +0.00(+0.00%)
May 09, 2019 0.2050 0.2050 0.2000 0.2050 152,500 -0.01(-2.38%)
May 08, 2019 0.2150 0.2150 0.2100 0.2100 191,414 +0.00(+0.00%)
May 07, 2019 0.2200 0.2200 0.2050 0.2100 162,823 -0.01(-4.55%)
May 06, 2019 0.2200 0.2200 0.2050 0.2200 100,283 +0.01(+2.33%)
May 03, 2019 0.2100 0.2150 0.1950 0.2150 913,441 +0.00(+0.00%)
May 02, 2019 0.2200 0.2250 0.2100 0.2150 251,117 -0.01(-2.27%)
May 01, 2019 0.1950 0.2300 0.1950 0.2200 1,477,785 +0.02(+10.00%)
Apr 30, 2019 0.2050 0.2200 0.1950 0.2000 604,460 +0.00(+0.00%)
Apr 29, 2019 0.1800 0.2200 0.1800 0.2000 1,207,907 +0.02(+11.11%)
Apr 26, 2019 0.1800 0.1800 0.1700 0.1800 619,570 +0.00(+0.00%)
Apr 25, 2019 0.1800 0.1850 0.1750 0.1800 145,950 +0.00(+0.00%)
Apr 24, 2019 0.1800 0.1850 0.1750 0.1800 101,358 +0.01(+2.86%)
Apr 23, 2019 0.1800 0.1850 0.1750 0.1750 129,500 -0.01(-2.78%)
Apr 22, 2019 0.1800 0.1800 0.1750 0.1800 49,380 +0.00(+0.00%)
Apr 18, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 17, 2019 0.1800 0.1800 0.1800 0.1800 125,800 +0.00(+0.00%)
Apr 16, 2019 0.1850 0.1850 0.1800 0.1800 296,160 +0.00(+0.00%)
Apr 15, 2019 0.1850 0.1850 0.1800 0.1800 91,000 +0.00(+0.00%)
Apr 12, 2019 0.1950 0.1950 0.1800 0.1800 487,131 -0.02(-7.69%)
Apr 11, 2019 0.1850 0.1950 0.1850 0.1950 463,966 +0.00(+0.00%)
Apr 10, 2019 0.1900 0.1950 0.1850 0.1950 140,330 +0.01(+2.63%)
Apr 09, 2019 0.1900 0.1900 0.1850 0.1900 62,207 +0.00(+0.00%)
Apr 08, 2019 0.1950 0.1950 0.1800 0.1900 288,661 +0.01(+2.70%)
Apr 05, 2019 0.1900 0.1900 0.1850 0.1850 153,346 +0.00(+0.00%)
Apr 04, 2019 0.1950 0.1950 0.1850 0.1850 75,650 -0.01(-2.63%)
Apr 03, 2019 0.1900 0.1900 0.1850 0.1900 125,900 -0.01(-2.56%)
Apr 02, 2019 0.1900 0.1950 0.1850 0.1950 262,268 +0.01(+2.63%)
Apr 01, 2019 0.1850 0.1950 0.1850 0.1900 361,311 +0.01(+2.70%)
Mar 29, 2019 0.1800 0.1850 0.1800 0.1850 150,220 +0.00(+0.00%)
Mar 28, 2019 0.1800 0.1850 0.1800 0.1850 63,500 +0.01(+2.78%)
Mar 27, 2019 0.1900 0.1900 0.1800 0.1800 181,732 -0.01(-2.70%)
Mar 26, 2019 0.1900 0.1900 0.1800 0.1850 103,392 +0.00(+0.00%)
Mar 25, 2019 0.1850 0.1950 0.1850 0.1850 202,831 +0.00(+0.00%)
Mar 22, 2019 0.1900 0.1900 0.1800 0.1850 177,548 +0.00(+0.00%)
Mar 21, 2019 0.1900 0.1950 0.1850 0.1850 149,132 -0.01(-2.63%)
Mar 20, 2019 0.1900 0.1950 0.1900 0.1900 65,875 +0.00(+0.00%)
Mar 19, 2019 0.1850 0.1950 0.1850 0.1900 353,953 +0.01(+2.70%)
Mar 18, 2019 0.1900 0.1900 0.1800 0.1850 199,692 -0.01(-2.63%)
Mar 15, 2019 0.1900 0.1900 0.1850 0.1900 49,338 +0.00(+0.00%)
Mar 14, 2019 0.1850 0.1950 0.1850 0.1900 47,297 -0.01(-2.56%)
Mar 13, 2019 0.1900 0.1950 0.1850 0.1950 123,050 +0.01(+2.63%)
Mar 12, 2019 0.1850 0.1950 0.1850 0.1900 81,426 +0.01(+2.70%)
Mar 11, 2019 0.2000 0.2000 0.1800 0.1850 575,629 -0.02(-7.50%)
Mar 08, 2019 0.2000 0.2000 0.1900 0.2000 96,952 +0.01(+2.56%)
Mar 07, 2019 0.2100 0.2100 0.1950 0.1950 79,150 -0.01(-2.50%)
Mar 06, 2019 0.2200 0.2200 0.2000 0.2000 69,473 -0.00(-2.44%)
Mar 05, 2019 0.2200 0.2200 0.1950 0.2050 781,800 -0.02(-8.89%)
Mar 04, 2019 0.2250 0.2300 0.2150 0.2250 227,710 +0.01(+2.27%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.