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 )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 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 (%)
Feb 29, 2024 0.5600 0.5600 0.5600 0.5600 14,057 -0.02(-3.45%)
Feb 28, 2024 0.6000 0.6000 0.5800 0.5800 25,000 +0.00(+0.00%)
Feb 27, 2024 0.6500 0.6500 0.5700 0.5800 195,876 -0.09(-13.43%)
Feb 26, 2024 0.6500 0.6700 0.6300 0.6700 100,501 +0.04(+6.35%)
Feb 23, 2024 0.6200 0.6300 0.6200 0.6300 29,351 +0.00(+0.00%)
Feb 22, 2024 0.6400 0.6500 0.6300 0.6300 44,020 +0.00(+0.00%)
Feb 21, 2024 0.6300 0.6300 0.6200 0.6300 13,015 +0.03(+5.00%)
Feb 20, 2024 0.5800 0.6600 0.5800 0.6000 77,292 +0.04(+7.14%)
Feb 16, 2024 0.5600 0 +0.01(+1.82%)
Feb 15, 2024 0.5500 0.5500 0.5500 0.5500 9,309 +0.01(+1.85%)
Feb 14, 2024 0.5400 0.5400 0.5300 0.5400 15,200 -0.02(-3.57%)
Feb 13, 2024 0.5300 0.5600 0.5300 0.5600 76,500 +0.02(+3.70%)
Feb 12, 2024 0.5600 0.5600 0.5400 0.5400 21,080 -0.03(-5.26%)
Feb 09, 2024 0.5600 0.5700 0.5600 0.5700 15,300 +0.01(+1.79%)
Feb 08, 2024 0.5600 0.5600 0.5600 0.5600 23,500 +0.00(+0.00%)
Feb 07, 2024 0.5300 0.5600 0.5300 0.5600 30,722 +0.00(+0.00%)
Feb 06, 2024 0.4900 0.5600 0.4900 0.5600 214,500 +0.08(+16.67%)
Feb 05, 2024 0.4800 0.4900 0.4700 0.4800 42,302 +0.02(+5.49%)
Feb 02, 2024 0.4550 0.4550 0.4550 0.4550 36,510 -0.01(-1.09%)
Feb 01, 2024 0.4550 0.4600 0.4550 0.4600 15,500 +0.01(+1.10%)
Jan 31, 2024 0.4550 0.4550 0.4550 0.4550 2,195 -0.02(-5.21%)
Jan 29, 2024 0.4800 0 -0.02(-3.03%)
Jan 26, 2024 0.4400 0.4950 0.4400 0.4950 36,631 +0.04(+10.00%)
Jan 25, 2024 0.4500 0.4500 0.4500 0.4500 31,722 +0.00(+0.00%)
Jan 24, 2024 0.4500 0.4600 0.4250 0.4500 17,735 +0.00(+0.00%)
Jan 23, 2024 0.4250 0.4800 0.4250 0.4500 84,550 +0.02(+4.65%)
Jan 22, 2024 0.4300 0.4300 0.4300 0.4300 4,710 -0.01(-2.27%)
Jan 19, 2024 0.4400 0.4400 0.4300 0.4400 6,600 +0.00(+0.00%)
Jan 18, 2024 0.4800 0.4800 0.4300 0.4400 50,020 -0.01(-2.22%)
Jan 17, 2024 0.4650 0.4800 0.4450 0.4500 22,516 +0.00(+0.00%)
Jan 16, 2024 0.4550 0.4650 0.4500 0.4500 26,000 +0.02(+4.65%)
Jan 15, 2024 0.4450 0.4450 0.4300 0.4300 8,500 -0.04(-8.51%)
Jan 12, 2024 0.4250 0.4700 0.4200 0.4700 39,344 +0.03(+6.82%)
Jan 11, 2024 0.4400 0.4400 0.4400 0.4400 2,600 +0.02(+3.53%)
Jan 10, 2024 0.4300 0.4300 0.4200 0.4250 16,580 -0.03(-5.56%)
Jan 08, 2024 0.4500 0 +0.02(+4.65%)
Jan 05, 2024 0.4350 0.4400 0.4300 0.4300 51,599 +0.01(+2.38%)
Jan 04, 2024 0.4150 0.4250 0.4100 0.4200 33,000 +0.00(+0.00%)
Jan 03, 2024 0.4200 0.4200 0.4200 0.4200 1,200 -0.01(-1.18%)
Jan 02, 2024 0.4350 0.4350 0.4100 0.4250 7,000 -0.01(-1.16%)
Dec 29, 2023 0.4300 0 +0.01(+2.38%)
Dec 28, 2023 0.4200 0.4200 0.4200 0.4200 5,000 -0.02(-4.55%)
Dec 27, 2023 0.4200 0.4400 0.4150 0.4400 35,500 +0.05(+12.82%)
Dec 22, 2023 0.3900 0 -0.01(-2.50%)
Dec 21, 2023 0.4000 0.4000 0.4000 0.4000 7,000 +0.01(+2.56%)
Dec 20, 2023 0.4200 0.4300 0.3900 0.3900 147,000 -0.03(-7.14%)
Dec 19, 2023 0.3000 0.4200 0.2800 0.4200 611,405 +0.12(+40.00%)
Dec 18, 2023 0.2900 0.3000 0.2900 0.3000 61,500 +0.02(+5.26%)
Dec 15, 2023 0.2850 0.2850 0.2850 0.2850 12,008 -0.03(-8.06%)
Dec 14, 2023 0.2950 0.3100 0.2950 0.3100 14,000 +0.02(+5.08%)
Dec 13, 2023 0.2950 0.2950 0.2950 0.2950 5,000 -0.03(-7.81%)
Dec 12, 2023 0.3200 0.3200 0.3200 0.3200 50,000 +0.03(+10.34%)
Dec 11, 2023 0.3100 0.3100 0.2800 0.2900 44,400 -0.02(-6.45%)
Dec 08, 2023 0.3250 0.3250 0.3100 0.3100 29,000 -0.01(-1.59%)
Dec 07, 2023 0.3100 0.3200 0.3100 0.3150 27,000 -0.01(-1.56%)
Dec 06, 2023 0.3350 0.3400 0.3150 0.3200 70,503 -0.02(-7.25%)
Dec 05, 2023 0.3200 0.3450 0.3200 0.3450 17,660 +0.00(+1.47%)
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.