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: OIII )

1.200 -0.110 (-8.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Mar 28, 2024 1.430 0 -0.06(-4.03%)
Mar 27, 2024 1.480 1.490 1.460 1.490 21,600 +0.04(+2.76%)
Mar 26, 2024 1.490 1.490 1.450 1.450 14,950 -0.02(-1.36%)
Mar 25, 2024 1.510 1.510 1.460 1.470 13,100 +0.01(+0.68%)
Mar 22, 2024 1.480 1.480 1.460 1.460 4,412 +0.00(+0.00%)
Mar 21, 2024 1.490 1.500 1.440 1.460 72,600 +0.00(+0.00%)
Mar 20, 2024 1.450 1.470 1.430 1.460 32,000 +0.01(+0.69%)
Mar 19, 2024 1.460 1.470 1.440 1.450 20,012 +0.01(+0.69%)
Mar 18, 2024 1.450 1.450 1.430 1.440 23,800 +0.00(+0.00%)
Mar 15, 2024 1.420 1.440 1.420 1.440 4,912 +0.02(+1.41%)
Mar 14, 2024 1.420 1.420 1.390 1.420 25,072 +0.02(+1.43%)
Mar 13, 2024 1.400 1.430 1.400 1.400 21,000 -0.03(-2.10%)
Mar 12, 2024 1.410 1.430 1.410 1.430 17,700 +0.04(+2.88%)
Mar 11, 2024 1.410 1.450 1.390 1.390 58,837 -0.02(-1.42%)
Mar 08, 2024 1.420 1.420 1.410 1.410 14,600 +0.01(+0.71%)
Mar 07, 2024 1.370 1.400 1.370 1.400 41,182 +0.04(+2.94%)
Mar 06, 2024 1.420 1.420 1.330 1.360 46,625 +0.00(+0.00%)
Mar 05, 2024 1.330 1.380 1.330 1.360 125,085 -0.02(-1.45%)
Mar 04, 2024 1.410 1.410 1.330 1.380 18,600 +0.01(+0.73%)
Mar 01, 2024 1.390 1.390 1.360 1.370 45,561 -0.02(-1.44%)
Feb 29, 2024 1.310 1.390 1.280 1.390 34,931 +0.08(+6.11%)
Feb 28, 2024 1.250 1.310 1.250 1.310 6,300 +0.06(+4.38%)
Feb 27, 2024 1.250 1.290 1.220 1.255 93,447 +0.00(+0.40%)
Feb 26, 2024 1.260 1.260 1.250 1.250 14,766 -0.01(-0.79%)
Feb 23, 2024 1.250 1.300 1.250 1.260 30,610 -0.02(-1.56%)
Feb 22, 2024 1.290 1.290 1.280 1.280 9,229 +0.00(+0.00%)
Feb 21, 2024 1.440 1.440 1.250 1.280 80,896 -0.04(-3.03%)
Feb 20, 2024 1.380 1.400 1.280 1.320 50,306 -0.05(-3.65%)
Feb 16, 2024 1.370 0 -0.03(-2.14%)
Feb 15, 2024 1.440 1.450 1.390 1.400 50,774 -0.05(-3.45%)
Feb 14, 2024 1.450 1.460 1.440 1.450 12,405 +0.00(+0.00%)
Feb 13, 2024 1.450 1.470 1.450 1.450 62,572 -0.02(-1.36%)
Feb 12, 2024 1.460 1.510 1.460 1.470 61,556 +0.00(+0.00%)
Feb 09, 2024 1.470 1.470 1.450 1.470 61,610 +0.01(+0.68%)
Feb 08, 2024 1.450 1.460 1.430 1.460 4,925 +0.02(+1.39%)
Feb 07, 2024 1.390 1.440 1.380 1.440 31,790 -0.01(-0.69%)
Feb 06, 2024 1.390 1.460 1.390 1.450 37,858 +0.04(+2.84%)
Feb 05, 2024 1.440 1.450 1.390 1.410 49,520 -0.03(-2.08%)
Feb 02, 2024 1.440 1.440 1.440 1.440 5,300 +0.02(+1.41%)
Feb 01, 2024 1.400 1.460 1.400 1.420 52,185 -0.03(-2.07%)
Jan 31, 2024 1.430 1.460 1.420 1.450 118,950 +0.01(+0.69%)
Jan 30, 2024 1.420 1.440 1.380 1.440 13,200 +0.03(+2.13%)
Jan 29, 2024 1.380 1.410 1.370 1.410 29,300 +0.01(+0.71%)
Jan 26, 2024 1.360 1.400 1.360 1.400 1,300 +0.06(+4.48%)
Jan 25, 2024 1.420 1.420 1.340 1.340 13,746 -0.06(-4.29%)
Jan 24, 2024 1.440 1.460 1.400 1.400 33,039 -0.08(-5.41%)
Jan 23, 2024 1.440 1.500 1.430 1.480 93,225 +0.02(+1.37%)
Jan 22, 2024 1.440 1.480 1.440 1.460 19,231 +0.03(+2.10%)
Jan 19, 2024 1.470 1.500 1.430 1.430 28,000 -0.04(-2.72%)
Jan 18, 2024 1.500 1.500 1.470 1.470 4,000 +0.00(+0.00%)
Jan 17, 2024 1.450 1.520 1.450 1.470 36,810 +0.03(+2.08%)
Jan 16, 2024 1.600 1.600 1.440 1.440 107,463 -0.17(-10.56%)
Jan 15, 2024 1.610 1.620 1.600 1.610 29,100 +0.01(+0.63%)
Jan 12, 2024 1.600 1.610 1.600 1.600 22,100 +0.02(+1.27%)
Jan 11, 2024 1.580 1.590 1.580 1.580 55,600 +0.00(+0.00%)
Jan 10, 2024 1.580 1.585 1.560 1.580 21,510 -0.02(-1.25%)
Jan 09, 2024 1.600 1.600 1.580 1.600 7,200 +0.02(+1.27%)
Jan 08, 2024 1.600 1.610 1.580 1.580 49,900 +0.00(+0.00%)
Jan 05, 2024 1.610 1.610 1.580 1.580 75,053 +0.01(+0.64%)
Jan 04, 2024 1.560 1.580 1.560 1.570 43,500 +0.01(+0.64%)
Jan 03, 2024 1.560 1.580 1.520 1.560 92,703 -0.02(-1.27%)
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.