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: PSRHF )

0.3950 -0.0127 (-3.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.4124 0.4500 0.3900 0.3950 87,166 -0.01(-3.12%)
Aug 29, 2024 0.3982 0.4150 0.3982 0.4077 87,952 +0.02(+5.43%)
Aug 28, 2024 0.4517 0.4726 0.3800 0.3867 151,143 -0.09(-19.10%)
Aug 27, 2024 0.5100 0.5154 0.4352 0.4780 52,916 -0.00(-0.42%)
Aug 26, 2024 0.4000 0.5100 0.3800 0.4800 103,788 +0.10(+26.32%)
Aug 23, 2024 0.4100 0.4100 0.3600 0.3800 127,644 +0.02(+5.56%)
Aug 22, 2024 0.4200 0.5000 0.3521 0.3600 318,171 -0.10(-21.74%)
Aug 21, 2024 0.4225 0.4861 0.4220 0.4600 71,460 +0.03(+7.48%)
Aug 20, 2024 0.4621 0.4779 0.4220 0.4280 106,137 -0.03(-7.38%)
Aug 19, 2024 0.5900 0.5900 0.4502 0.4621 31,427 -0.01(-1.68%)
Aug 16, 2024 0.5196 0.5196 0.4560 0.4700 52,826 -0.02(-4.24%)
Aug 15, 2024 0.5132 0.5695 0.4782 0.4908 66,556 -0.03(-5.67%)
Aug 14, 2024 0.6700 0.6700 0.4000 0.5203 83,485 +0.10(+24.32%)
Aug 13, 2024 0.4201 0.4570 0.4001 0.4185 192,370 -0.03(-6.44%)
Aug 12, 2024 0.5000 0.5000 0.4277 0.4473 34,166 -0.01(-1.13%)
Aug 09, 2024 0.4000 0.4650 0.4000 0.4524 62,348 +0.02(+3.48%)
Aug 08, 2024 0.4120 0.4574 0.4120 0.4372 48,612 +0.03(+6.63%)
Aug 07, 2024 0.4387 0.4387 0.4060 0.4100 129,568 -0.03(-7.64%)
Aug 06, 2024 0.4950 0.5000 0.4000 0.4439 64,949 -0.05(-9.79%)
Aug 05, 2024 0.4921 0.5046 0.4700 0.4921 23,442 +0.02(+4.70%)
Aug 02, 2024 0.4974 0.5084 0.4675 0.4700 45,108 -0.05(-8.74%)
Aug 01, 2024 0.4976 0.5400 0.4800 0.5150 63,541 -0.03(-5.63%)
Jul 31, 2024 0.5700 0.6000 0.5100 0.5457 201,782 -0.02(-3.74%)
Jul 30, 2024 0.6000 0.6000 0.5250 0.5669 76,932 +0.03(+5.96%)
Jul 29, 2024 0.5350 0.5500 0.5263 0.5350 39,048 +0.00(+0.00%)
Jul 26, 2024 0.6250 0.6300 0.5210 0.5350 30,964 +0.02(+4.11%)
Jul 25, 2024 0.5434 0.5700 0.5100 0.5139 70,892 -0.06(-10.20%)
Jul 24, 2024 0.5800 0.5841 0.5717 0.5723 65,140 -0.01(-1.84%)
Jul 23, 2024 0.5760 0.6300 0.5760 0.5830 45,411 -0.00(-0.17%)
Jul 22, 2024 0.6300 0.6727 0.5700 0.5840 152,661 -0.02(-2.67%)
Jul 19, 2024 0.5654 0.6000 0.5510 0.6000 109,876 +0.03(+5.26%)
Jul 18, 2024 0.5896 0.5900 0.5386 0.5700 103,957 +0.01(+1.57%)
Jul 17, 2024 0.4976 0.5896 0.4577 0.5612 71,197 +0.08(+16.92%)
Jul 16, 2024 0.5384 0.5384 0.4700 0.4800 66,270 +0.01(+2.13%)
Jul 15, 2024 0.4441 0.5043 0.3900 0.4700 344,963 +0.08(+20.51%)
Jul 12, 2024 0.4200 0.4400 0.3344 0.3900 887,123 -0.03(-6.74%)
Jul 11, 2024 0.4890 0.5400 0.4100 0.4182 366,650 -0.09(-18.00%)
Jul 10, 2024 0.5207 0.5250 0.4877 0.5100 154,337 -0.02(-3.26%)
Jul 09, 2024 0.6000 0.6000 0.5272 0.5272 186,939 -0.03(-4.89%)
Jul 08, 2024 0.5500 0.6800 0.5200 0.5543 70,732 +0.03(+6.60%)
Jul 05, 2024 0.5630 0.6540 0.5200 0.5200 64,325 -0.09(-14.70%)
Jul 03, 2024 0.5800 0.6100 0.5800 0.6096 41,983 +0.01(+2.44%)
Jul 02, 2024 0.6399 0.6399 0.5900 0.5951 19,369 -0.02(-3.24%)
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.