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 )

0.3500 -0.0200 (-5.41%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 25, 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 (%)
Jun 25, 2024 0.3750 0.3750 0.3500 0.3500 48,813 -0.02(-5.41%)
Jun 24, 2024 0.3750 0.3750 0.3700 0.3700 10,000 -0.02(-5.13%)
Jun 21, 2024 0.3900 0.3900 0.3900 0.3900 3,501 +0.01(+2.63%)
Jun 20, 2024 0.3800 0.3800 0.3800 0.3800 7,001 -0.02(-5.00%)
Jun 19, 2024 0.4000 0.4000 0.3950 0.4000 64,001 +0.03(+6.67%)
Jun 18, 2024 0.3900 0.3900 0.3700 0.3750 40,511 -0.03(-6.25%)
Jun 17, 2024 0.3800 0.4000 0.3800 0.4000 15,250 +0.03(+6.67%)
Jun 14, 2024 0.3800 0.3800 0.3700 0.3750 25,500 +0.01(+1.35%)
Jun 13, 2024 0.3750 0.3750 0.3700 0.3700 39,500 -0.03(-7.50%)
Jun 12, 2024 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Jun 11, 2024 0.4000 0.4000 0.4000 0.4000 1,500 +0.02(+5.26%)
Jun 10, 2024 0.3950 0.3950 0.3750 0.3800 26,500 +0.03(+7.04%)
Jun 07, 2024 0.3800 0.3800 0.3450 0.3550 27,000 -0.03(-7.79%)
Jun 05, 2024 0.3850 0 +0.02(+4.05%)
Jun 04, 2024 0.4050 0.4050 0.3500 0.3700 63,225 -0.03(-7.50%)
Jun 03, 2024 0.3600 0.4000 0.3450 0.4000 43,950 +0.06(+17.65%)
May 31, 2024 0.3550 0.3750 0.3400 0.3400 72,420 +0.00(+0.00%)
May 30, 2024 0.3350 0.3400 0.3300 0.3400 99,001 +0.01(+1.49%)
May 29, 2024 0.3200 0.3350 0.3100 0.3350 114,575 +0.01(+3.08%)
May 28, 2024 0.3300 0.3300 0.2800 0.3250 202,319 +0.01(+1.56%)
May 27, 2024 0.3350 0.3350 0.3200 0.3200 71,487 -0.01(-3.03%)
May 24, 2024 0.3900 0.3900 0.2950 0.3300 259,534 -0.07(-17.50%)
May 23, 2024 0.3850 0.4000 0.3850 0.4000 14,697 +0.00(+0.00%)
May 22, 2024 0.4000 0.4000 0.4000 0.4000 7,501 +0.00(+0.00%)
May 21, 2024 0.3900 0.4100 0.3900 0.4000 28,730 -0.02(-4.76%)
May 17, 2024 0.4200 0 -0.03(-6.67%)
May 16, 2024 0.4450 0.4600 0.4150 0.4500 32,501 +0.01(+2.27%)
May 15, 2024 0.4350 0.4400 0.3650 0.4400 171,500 +0.01(+1.15%)
May 14, 2024 0.4400 0.4400 0.4350 0.4350 12,501 -0.01(-1.14%)
May 13, 2024 0.4400 0.4400 0.4400 0.4400 8,800 +0.00(+0.00%)
May 10, 2024 0.4400 0.4400 0.4400 0.4400 8,800 +0.00(+0.00%)
May 09, 2024 0.4350 0.4400 0.4300 0.4400 4,751 -0.01(-2.22%)
May 08, 2024 0.4550 0.4550 0.4500 0.4500 11,050 -0.03(-7.22%)
May 06, 2024 0.4850 0 +0.04(+10.23%)
May 02, 2024 0.4400 0 +0.01(+2.33%)
May 01, 2024 0.4750 0.4750 0.4200 0.4300 67,061 -0.05(-11.34%)
Apr 30, 2024 0.4700 0.4850 0.4700 0.4850 6,252 +0.00(+0.00%)
Apr 29, 2024 0.4750 0.5200 0.4600 0.4850 126,500 +0.01(+1.04%)
Apr 26, 2024 0.4700 0.4800 0.4700 0.4800 7,700 +0.00(+0.00%)
Apr 24, 2024 0.4800 0 -0.01(-2.04%)
Apr 22, 2024 0.4900 212 -0.02(-3.92%)
Apr 19, 2024 0.5100 0.5300 0.5100 0.5100 7,500 +0.03(+6.25%)
Apr 18, 2024 0.4850 0.4850 0.4800 0.4800 25,500 +0.00(+0.00%)
Apr 17, 2024 0.4600 0.4800 0.4600 0.4800 46,001 +0.01(+2.13%)
Apr 16, 2024 0.4800 0.4800 0.4700 0.4700 52,580 -0.01(-2.08%)
Apr 15, 2024 0.4650 0.4800 0.4650 0.4800 5,500 +0.00(+0.00%)
Apr 10, 2024 0.4800 5 -0.03(-5.88%)
Apr 08, 2024 0.5100 0 +0.04(+7.37%)
Apr 05, 2024 0.4700 0.4750 0.4700 0.4750 5,500 -0.01(-1.04%)
Apr 04, 2024 0.4800 0.4850 0.4800 0.4800 5,000 -0.02(-3.03%)
Apr 03, 2024 0.4950 0.4950 0.4950 0.4950 500 +0.02(+3.13%)
Apr 02, 2024 0.5200 0.5200 0.4750 0.4800 26,900 +0.00(+0.00%)
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.