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: PHNM )

0.4300 +0.0100 (+2.38%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.4250 0.4300 0.4100 0.4300 46,062 +0.01(+2.38%)
Nov 21, 2024 0.4000 0.4300 0.4000 0.4200 70,010 +0.03(+7.69%)
Nov 20, 2024 0.3900 0.3900 0.3800 0.3900 145,700 +0.01(+2.63%)
Nov 19, 2024 0.3900 0.3900 0.3750 0.3800 196,500 -0.02(-5.00%)
Nov 18, 2024 0.4200 0.4200 0.3850 0.4000 119,100 -0.01(-3.61%)
Nov 15, 2024 0.4100 0.4250 0.4100 0.4150 26,855 -0.01(-2.35%)
Nov 14, 2024 0.4150 0.4250 0.4000 0.4250 38,800 +0.03(+7.59%)
Nov 13, 2024 0.4500 0.4550 0.3950 0.3950 177,600 -0.06(-13.19%)
Nov 12, 2024 0.4600 0.4600 0.4550 0.4550 5,500 +0.00(+0.00%)
Nov 11, 2024 0.4550 0.4550 0.4550 0.4550 11,000 +0.02(+4.60%)
Nov 08, 2024 0.4600 0.4600 0.4100 0.4350 59,000 -0.03(-7.45%)
Nov 07, 2024 0.4700 0.4700 0.4600 0.4700 55,000 +0.00(+0.00%)
Nov 06, 2024 0.5000 0.5000 0.4630 0.4700 101,000 -0.04(-7.84%)
Nov 05, 2024 0.5100 0.5100 0.5100 0.5100 14,700 -0.01(-1.92%)
Nov 04, 2024 0.5300 0.5300 0.5200 0.5200 11,300 -0.02(-3.70%)
Nov 01, 2024 0.5400 0.5400 0.5400 0.5400 15,500 -0.01(-1.82%)
Oct 31, 2024 0.5800 0.5800 0.5400 0.5500 54,000 -0.04(-6.78%)
Oct 30, 2024 0.5800 0.5900 0.5600 0.5900 68,121 +0.03(+5.36%)
Oct 29, 2024 0.5400 0.5600 0.5300 0.5600 54,800 +0.02(+3.70%)
Oct 28, 2024 0.4800 0.5600 0.4800 0.5400 262,420 +0.05(+10.20%)
Oct 25, 2024 0.4900 0.4900 0.4900 0.4900 4,500 +0.02(+4.26%)
Oct 24, 2024 0.4950 0.5000 0.4700 0.4700 121,700 -0.03(-5.05%)
Oct 23, 2024 0.4900 0.4950 0.4850 0.4950 62,036 +0.00(+0.00%)
Oct 22, 2024 0.5000 0.5100 0.4900 0.4950 157,122 -0.01(-1.00%)
Oct 21, 2024 0.4950 0.5100 0.4800 0.5000 329,700 +0.01(+2.04%)
Oct 18, 2024 0.5000 0.5000 0.4800 0.4900 26,010 +0.00(+0.00%)
Oct 17, 2024 0.4800 0.5000 0.4800 0.4900 36,500 +0.00(+0.00%)
Oct 16, 2024 0.4700 0.4900 0.4700 0.4900 26,000 +0.01(+2.08%)
Oct 15, 2024 0.4600 0.4900 0.4600 0.4800 248,700 +0.02(+4.35%)
Oct 11, 2024 0.4600 0 -0.04(-8.00%)
Oct 10, 2024 0.4500 0.5000 0.4450 0.5000 156,950 +0.05(+12.36%)
Oct 09, 2024 0.4050 0.4450 0.4050 0.4450 110,500 +0.04(+9.88%)
Oct 08, 2024 0.4050 0.4050 0.4000 0.4050 38,025 +0.00(+0.00%)
Oct 07, 2024 0.4100 0.4100 0.4050 0.4050 12,900 +0.00(+0.00%)
Oct 04, 2024 0.4100 0.4100 0.4050 0.4050 4,000 +0.01(+1.25%)
Oct 03, 2024 0.4100 0.4100 0.4000 0.4000 14,500 -0.01(-2.44%)
Oct 02, 2024 0.4280 0.4280 0.4100 0.4100 154,500 -0.01(-2.38%)
Oct 01, 2024 0.4250 0.4500 0.4200 0.4200 52,500 -0.02(-3.45%)
Sep 30, 2024 0.4100 0.4450 0.4050 0.4350 303,414 +0.02(+3.57%)
Sep 27, 2024 0.4150 0.4300 0.4050 0.4200 495,955 +0.01(+2.44%)
Sep 26, 2024 0.4000 0.4150 0.4000 0.4100 30,685 +0.00(+0.00%)
Sep 25, 2024 0.4050 0.4100 0.4000 0.4100 25,900 +0.00(+1.23%)
Sep 24, 2024 0.4100 0.4150 0.4000 0.4050 68,000 +0.01(+1.25%)
Sep 23, 2024 0.4050 0.4200 0.3950 0.4000 20,988 -0.02(-4.76%)
Sep 20, 2024 0.4250 0.4250 0.4100 0.4200 25,000 +0.00(+0.00%)
Sep 19, 2024 0.4250 0.4250 0.4200 0.4200 11,500 +0.00(+0.00%)
Sep 18, 2024 0.4100 0.4200 0.4100 0.4200 20,500 +0.01(+3.70%)
Sep 17, 2024 0.4200 0.4200 0.3900 0.4050 120,277 -0.01(-3.57%)
Sep 16, 2024 0.4150 0.4200 0.4050 0.4200 41,333 +0.01(+1.20%)
Sep 13, 2024 0.4200 0.4200 0.4150 0.4150 16,000 -0.01(-1.19%)
Sep 12, 2024 0.4300 0.4300 0.4200 0.4200 22,100 +0.01(+1.20%)
Sep 11, 2024 0.4100 0.4250 0.4050 0.4150 41,500 +0.01(+1.22%)
Sep 10, 2024 0.3800 0.4100 0.3800 0.4100 12,220 +0.02(+5.13%)
Sep 09, 2024 0.3900 0.3900 0.3800 0.3900 53,500 -0.01(-1.27%)
Sep 06, 2024 0.3900 0.3950 0.3850 0.3950 12,000 -0.01(-2.47%)
Sep 05, 2024 0.4200 0.4200 0.3950 0.4050 63,532 -0.01(-3.57%)
Sep 04, 2024 0.3950 0.4200 0.3950 0.4200 108,950 +0.04(+10.53%)
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.