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: PHA )

0.1600 +0.0050 (+3.23%)
Streaming Delayed Price Updated: 3:49 PM EST, Dec 27, 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 (%)
Dec 24, 2024 0.1550 0 +0.00(+0.00%)
Dec 23, 2024 0.1300 0.1550 0.1300 0.1550 31,570 +0.01(+3.33%)
Dec 20, 2024 0.1400 0.1500 0.1400 0.1500 53,530 +0.01(+7.14%)
Dec 19, 2024 0.1300 0.1400 0.1300 0.1400 8,000 +0.00(+0.00%)
Dec 18, 2024 0.1500 0.1500 0.1400 0.1400 13,600 -0.01(-9.68%)
Dec 17, 2024 0.1350 0.2100 0.1350 0.1550 63,080 +0.02(+19.23%)
Dec 16, 2024 0.1300 0.1300 0.1300 0.1300 10,500 +0.00(+0.00%)
Dec 13, 2024 0.1300 0.1350 0.1300 0.1300 45,000 +0.01(+4.00%)
Dec 12, 2024 0.1100 0.1250 0.1050 0.1250 134,718 +0.01(+13.64%)
Dec 11, 2024 0.1250 0.1250 0.1050 0.1100 123,370 -0.03(-18.52%)
Dec 10, 2024 0.1300 0.1350 0.1300 0.1350 28,500 +0.00(+0.00%)
Dec 09, 2024 0.1300 0.1400 0.1300 0.1350 26,000 +0.00(+0.00%)
Dec 06, 2024 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
Dec 05, 2024 0.1350 0.1350 0.1350 0.1350 44,000 -0.01(-3.57%)
Dec 04, 2024 0.1300 0.1400 0.1300 0.1400 14,000 +0.01(+3.70%)
Dec 03, 2024 0.1350 0.1350 0.1350 0.1350 7,000 +0.00(+0.00%)
Dec 02, 2024 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Nov 28, 2024 0.1400 0 +0.01(+3.70%)
Nov 27, 2024 0.1350 0.1400 0.1300 0.1350 28,500 +0.00(+0.00%)
Nov 26, 2024 0.1350 0.1350 0.1350 0.1350 8,001 -0.01(-6.90%)
Nov 25, 2024 0.1400 0.1450 0.1400 0.1450 23,535 -0.01(-3.33%)
Nov 22, 2024 0.1400 0.1500 0.1400 0.1500 45,167 +0.01(+3.45%)
Nov 21, 2024 0.1450 0.1450 0.1400 0.1450 19,000 +0.00(+3.57%)
Nov 19, 2024 0.1400 0 +0.01(+3.70%)
Nov 18, 2024 0.1400 0.1400 0.1350 0.1350 25,498 -0.01(-3.57%)
Nov 15, 2024 0.1400 0.1400 0.1400 0.1400 11,500 +0.00(+0.00%)
Nov 14, 2024 0.1400 0.1400 0.1350 0.1400 13,500 +0.01(+3.70%)
Nov 13, 2024 0.1400 0.1500 0.1300 0.1350 134,113 -0.01(-3.57%)
Nov 12, 2024 0.1350 0.1400 0.1350 0.1400 18,800 +0.00(+0.00%)
Nov 11, 2024 0.1400 0.1400 0.1400 0.1400 33,434 -0.00(-3.45%)
Nov 08, 2024 0.1450 0.1450 0.1450 0.1450 29,002 +0.00(+3.57%)
Nov 07, 2024 0.1400 0.1450 0.1350 0.1400 127,500 -0.00(-3.45%)
Nov 06, 2024 0.1450 0.1450 0.1450 0.1450 37,000 +0.00(+0.00%)
Nov 04, 2024 0.1450 0 +0.00(+0.00%)
Nov 01, 2024 0.1450 0.1450 0.1450 0.1450 16,000 -0.02(-9.38%)
Oct 29, 2024 0.1600 0 -0.03(-15.79%)
Oct 24, 2024 0.1900 0 +0.02(+11.76%)
Oct 23, 2024 0.1300 0.1700 0.1300 0.1700 70,748 +0.03(+21.43%)
Oct 22, 2024 0.1400 0.1400 0.1400 0.1400 34,200 +0.00(+0.00%)
Oct 21, 2024 0.1500 0.1500 0.1400 0.1400 3,600 -0.01(-6.67%)
Oct 16, 2024 0.1500 0 +0.00(+0.00%)
Oct 15, 2024 0.1450 0.1600 0.1300 0.1500 74,955 +0.00(+0.00%)
Oct 11, 2024 0.1500 0 -0.01(-3.23%)
Oct 09, 2024 0.1550 0 +0.00(+0.00%)
Oct 03, 2024 0.1550 0 -0.02(-8.82%)
Oct 02, 2024 0.1650 0.1700 0.1650 0.1700 10,000 +0.02(+9.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.