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: PVT )

1.400 -0.010 (-0.71%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
May 31, 2024 1.410 1.410 1.380 1.400 8,657 -0.01(-0.71%)
May 30, 2024 1.420 1.420 1.410 1.410 534 -0.04(-2.76%)
May 29, 2024 1.450 1.450 1.450 1.450 605 +0.00(+0.00%)
May 28, 2024 1.500 1.500 1.450 1.450 15,943 -0.05(-3.33%)
May 24, 2024 1.500 35 -0.04(-2.60%)
May 23, 2024 1.530 1.540 1.530 1.540 300 +0.04(+2.67%)
May 22, 2024 1.510 1.510 1.500 1.500 3,934 -0.10(-6.25%)
May 21, 2024 1.500 1.600 1.500 1.600 11,461 +0.10(+6.67%)
May 17, 2024 1.500 0 -0.02(-1.32%)
May 16, 2024 1.560 1.560 1.520 1.520 300 -0.08(-5.00%)
May 15, 2024 1.650 1.650 1.500 1.600 10,700 -0.08(-4.76%)
May 14, 2024 1.720 1.720 1.680 1.680 143,500 -0.07(-4.00%)
May 13, 2024 1.660 1.750 1.650 1.750 2,700 +0.05(+2.94%)
May 10, 2024 1.700 1.700 1.680 1.700 500 -0.02(-1.16%)
May 09, 2024 1.700 1.720 1.700 1.720 900 +0.02(+1.18%)
May 08, 2024 1.720 1.900 1.700 1.700 1,871 +0.00(+0.00%)
May 07, 2024 1.650 1.960 1.650 1.700 1,858 +0.04(+2.41%)
May 06, 2024 2.100 2.100 1.650 1.660 26,740 -0.54(-24.55%)
May 03, 2024 2.160 2.200 2.120 2.200 1,490 +0.00(+0.00%)
May 02, 2024 1.760 2.200 1.760 2.200 44,462 +0.35(+18.92%)
May 01, 2024 1.850 1.850 1.850 1.850 800 +0.05(+2.78%)
Apr 30, 2024 1.770 1.820 1.750 1.800 9,700 +0.04(+2.27%)
Apr 29, 2024 1.570 2.000 1.470 1.760 60,825 +0.19(+12.10%)
Apr 26, 2024 1.570 1.570 1.570 1.570 150 +0.02(+1.29%)
Apr 25, 2024 1.560 1.560 1.550 1.550 4,100 +0.01(+0.65%)
Apr 24, 2024 1.460 1.540 1.420 1.540 1,800 -0.06(-3.75%)
Apr 23, 2024 1.490 1.600 1.490 1.600 52,200 +0.15(+10.34%)
Apr 22, 2024 1.410 1.460 1.410 1.450 1,567 +0.00(+0.00%)
Apr 18, 2024 1.450 0 +0.00(+0.00%)
Apr 17, 2024 1.420 1.460 1.410 1.450 12,200 -0.14(-8.81%)
Apr 16, 2024 1.420 1.590 1.420 1.590 5,809 +0.00(+0.00%)
Apr 15, 2024 1.520 1.590 1.520 1.590 800 +0.09(+6.00%)
Apr 12, 2024 1.550 1.550 1.500 1.500 4,000 -0.02(-1.32%)
Apr 11, 2024 1.530 1.530 1.520 1.520 1,000 -0.03(-1.94%)
Apr 10, 2024 1.640 1.640 1.550 1.550 3,645 +0.00(+0.00%)
Apr 09, 2024 1.580 1.580 1.550 1.550 2,008 -0.05(-3.13%)
Apr 08, 2024 1.600 1.600 1.560 1.600 29,000 +0.02(+1.27%)
Apr 05, 2024 1.590 1.600 1.580 1.580 11,600 -0.02(-1.25%)
Apr 04, 2024 1.600 1.600 1.575 1.600 17,000 +0.03(+1.91%)
Apr 03, 2024 1.580 1.580 1.570 1.570 900 +0.01(+0.64%)
Apr 02, 2024 1.440 1.560 1.440 1.560 23,867 +0.14(+9.86%)
Apr 01, 2024 1.550 1.550 1.420 1.420 11,090 -0.13(-8.39%)
Mar 28, 2024 1.550 0 +0.12(+8.39%)
Mar 27, 2024 1.380 1.430 1.310 1.430 8,265 -0.07(-4.67%)
Mar 26, 2024 1.490 1.500 1.490 1.500 5,600 +0.03(+2.04%)
Mar 25, 2024 1.430 1.490 1.430 1.470 3,200 -0.06(-3.92%)
Mar 22, 2024 1.540 1.540 1.530 1.530 1,150 -0.03(-1.92%)
Mar 21, 2024 1.560 1.560 1.560 1.560 200 +0.02(+1.30%)
Mar 20, 2024 1.510 1.540 1.510 1.540 3,700 -0.01(-0.65%)
Mar 19, 2024 1.520 1.550 1.520 1.550 13,300 +0.01(+0.65%)
Mar 18, 2024 1.550 1.550 1.500 1.540 12,700 -0.01(-0.65%)
Mar 15, 2024 1.500 1.550 1.490 1.550 33,100 +0.06(+4.03%)
Mar 14, 2024 1.450 1.490 1.450 1.490 4,000 +0.03(+2.05%)
Mar 13, 2024 1.440 1.460 1.390 1.460 9,900 +0.04(+2.82%)
Mar 12, 2024 1.580 1.580 1.400 1.420 30,850 -0.18(-11.25%)
Mar 11, 2024 1.510 1.600 1.510 1.600 1,763 -0.05(-3.03%)
Mar 08, 2024 1.650 1.650 1.610 1.650 3,000 +0.02(+1.23%)
Mar 07, 2024 1.660 1.670 1.630 1.630 33,500 -0.04(-2.40%)
Mar 06, 2024 1.800 1.800 1.670 1.670 600 +0.02(+1.21%)
Mar 05, 2024 1.620 1.650 1.620 1.650 13,302 +0.05(+3.12%)
Mar 04, 2024 1.560 1.600 1.560 1.600 500 -0.04(-2.44%)
Mar 01, 2024 1.620 1.660 1.620 1.640 11,806 -0.02(-1.20%)
Feb 29, 2024 1.650 1.660 1.620 1.660 5,400 +0.01(+0.61%)
Feb 28, 2024 1.650 1.680 1.650 1.650 6,275 -0.03(-1.79%)
Feb 27, 2024 1.680 1.680 1.650 1.680 4,300 +0.00(+0.00%)
Feb 26, 2024 1.680 1.690 1.680 1.680 1,600 -0.01(-0.59%)
Feb 23, 2024 1.690 1.690 1.690 1.690 300 +0.00(+0.00%)
Feb 22, 2024 1.700 1.700 1.670 1.690 1,200 -0.01(-0.59%)
Feb 21, 2024 1.700 1.700 1.650 1.700 3,000 +0.00(+0.00%)
Feb 20, 2024 1.740 1.740 1.700 1.700 4,300 +0.04(+2.72%)
Feb 16, 2024 1.655 0 +0.03(+2.16%)
Feb 15, 2024 1.690 1.730 1.620 1.620 13,000 -0.07(-4.14%)
Feb 14, 2024 1.690 1.690 1.690 1.690 2,300 +0.00(+0.00%)
Feb 13, 2024 1.680 1.690 1.670 1.690 10,700 +0.01(+0.60%)
Feb 12, 2024 1.700 1.730 1.680 1.680 9,191 -0.02(-1.18%)
Feb 09, 2024 1.860 1.890 1.690 1.700 13,114 -0.15(-8.11%)
Feb 08, 2024 1.760 1.860 1.750 1.850 3,200 +0.00(+0.00%)
Feb 07, 2024 1.800 1.850 1.800 1.850 7,700 +0.05(+2.78%)
Feb 06, 2024 1.800 1.800 1.800 1.800 200 +0.02(+1.12%)
Feb 05, 2024 1.700 1.780 1.700 1.780 1,025 -0.08(-4.30%)
Feb 02, 2024 1.800 1.860 1.800 1.860 6,325 +0.00(+0.00%)
Feb 01, 2024 1.860 1.860 1.720 1.860 18,600 -0.02(-1.06%)
Jan 31, 2024 1.900 1.940 1.800 1.880 32,690 +0.04(+2.17%)
Jan 30, 2024 1.800 1.860 1.800 1.840 908 +0.13(+7.60%)
Jan 29, 2024 1.710 1.710 1.710 1.710 700 -0.04(-2.29%)
Jan 26, 2024 1.710 1.750 1.705 1.750 2,100 +0.10(+6.06%)
Jan 25, 2024 1.650 1.700 1.620 1.650 9,963 +0.03(+1.85%)
Jan 24, 2024 1.560 1.650 1.560 1.620 2,400 +0.08(+5.19%)
Jan 23, 2024 1.500 1.590 1.500 1.540 11,495 +0.04(+2.67%)
Jan 22, 2024 1.510 1.510 1.500 1.500 2,647 +0.02(+1.35%)
Jan 19, 2024 1.490 1.490 1.480 1.480 3,300 -0.04(-2.63%)
Jan 18, 2024 1.520 1.520 1.520 1.520 169 +0.12(+8.57%)
Jan 17, 2024 1.500 1.500 1.370 1.400 38,750 -0.13(-8.50%)
Jan 16, 2024 1.550 1.550 1.530 1.530 200 +0.03(+2.00%)
Jan 15, 2024 1.450 1.500 1.450 1.500 590 +0.03(+2.04%)
Jan 12, 2024 1.510 1.510 1.470 1.470 11,500 -0.03(-2.00%)
Jan 11, 2024 1.500 1.500 1.490 1.500 21,404 +0.05(+3.45%)
Jan 10, 2024 1.410 1.450 1.410 1.450 200 -0.01(-0.68%)
Jan 09, 2024 1.460 1.460 1.460 1.460 100 -0.01(-0.68%)
Jan 08, 2024 1.500 1.500 1.470 1.470 1,115 -0.03(-2.00%)
Jan 05, 2024 1.500 1.500 1.500 1.500 4,600 +0.00(+0.00%)
Jan 04, 2024 1.450 1.500 1.450 1.500 700 +0.08(+5.63%)
Jan 03, 2024 1.530 1.540 1.420 1.420 21,971 -0.10(-6.58%)
Jan 02, 2024 1.570 1.570 1.520 1.520 700 -0.03(-1.94%)
Dec 29, 2023 1.550 0 +0.04(+2.65%)
Dec 28, 2023 1.490 1.510 1.480 1.510 1,077 +0.04(+2.72%)
Dec 27, 2023 1.500 1.500 1.470 1.470 12,800 -0.02(-1.34%)
Dec 22, 2023 1.490 0 -0.01(-0.67%)
Dec 21, 2023 1.590 1.590 1.500 1.500 17,720 -0.03(-1.96%)
Dec 20, 2023 1.530 1.580 1.500 1.530 18,200 +0.04(+2.68%)
Dec 19, 2023 1.500 1.500 1.450 1.490 26,400 -0.01(-0.67%)
Dec 18, 2023 1.600 1.600 1.500 1.500 37,100 -0.10(-6.25%)
Dec 15, 2023 1.610 1.610 1.600 1.600 14,300 +0.00(+0.00%)
Dec 14, 2023 1.600 1.610 1.600 1.600 8,500 +0.00(+0.00%)
Dec 13, 2023 1.630 1.640 1.560 1.600 945 -0.05(-3.03%)
Dec 12, 2023 1.620 1.700 1.620 1.650 6,200 +0.05(+3.12%)
Dec 11, 2023 1.660 1.660 1.600 1.600 9,600 -0.06(-3.61%)
Dec 08, 2023 1.680 1.680 1.620 1.660 4,400 +0.00(+0.00%)
Dec 07, 2023 1.660 1.660 1.650 1.660 6,900 -0.03(-1.78%)
Dec 06, 2023 1.660 1.690 1.660 1.690 300 +0.00(+0.00%)
Dec 05, 2023 1.680 1.690 1.660 1.690 2,600 +0.03(+1.81%)
Dec 04, 2023 1.660 1.660 1.660 1.660 4,628 +0.00(+0.00%)
Dec 01, 2023 1.640 1.660 1.640 1.660 600 +0.05(+3.11%)
Nov 30, 2023 1.790 1.790 1.570 1.610 17,871 -0.20(-11.05%)
Nov 29, 2023 1.840 1.840 1.800 1.810 12,700 +0.08(+4.62%)
Nov 28, 2023 1.770 1.770 1.730 1.730 6,400 -0.04(-2.26%)
Nov 27, 2023 1.770 1.800 1.770 1.770 10,400 -0.03(-1.67%)
Nov 24, 2023 1.800 1.800 1.800 1.800 9,400 -0.01(-0.55%)
Nov 23, 2023 1.720 1.810 1.720 1.810 3,100 +0.11(+6.47%)
Nov 22, 2023 1.620 1.700 1.620 1.700 300 +0.10(+6.25%)
Nov 21, 2023 1.480 1.600 1.480 1.600 4,622 -0.16(-9.09%)
Nov 20, 2023 1.760 1.760 1.720 1.760 15,610 +0.04(+2.33%)
Nov 17, 2023 1.720 1.720 1.650 1.720 28,600 -0.04(-2.27%)
Nov 16, 2023 1.560 1.760 1.560 1.760 4,400 +0.20(+12.82%)
Nov 15, 2023 1.810 1.810 1.430 1.560 58,209 -0.23(-12.85%)
Nov 14, 2023 1.800 1.800 1.790 1.790 4,100 -0.04(-2.19%)
Nov 10, 2023 1.830 1 -0.03(-1.61%)
Nov 09, 2023 1.950 2.000 1.860 1.860 10,150 -0.07(-3.63%)
Nov 08, 2023 1.980 1.980 1.930 1.930 5,500 -0.05(-2.53%)
Nov 07, 2023 1.970 1.980 1.970 1.980 1,300 +0.03(+1.54%)
Nov 06, 2023 1.910 1.950 1.910 1.950 1,300 -0.09(-4.41%)
Nov 03, 2023 2.120 2.120 2.040 2.040 8,200 +0.03(+1.49%)
Nov 02, 2023 2.020 2.050 2.010 2.010 1,400 +0.05(+2.55%)
Nov 01, 2023 2.050 2.050 1.960 1.960 10,000 -0.09(-4.39%)
Oct 31, 2023 2.110 2.220 2.010 2.050 9,000 -0.06(-2.84%)
Oct 30, 2023 2.060 2.110 2.060 2.110 10,500 +0.16(+8.21%)
Oct 27, 2023 2.060 2.070 1.950 1.950 6,450 -0.12(-5.80%)
Oct 26, 2023 1.860 2.070 1.860 2.070 18,500 -0.01(-0.48%)
Oct 25, 2023 2.070 2.080 2.070 2.080 300 +0.08(+4.00%)
Oct 24, 2023 2.140 2.170 2.000 2.000 9,800 -0.14(-6.54%)
Oct 23, 2023 2.140 2.140 2.140 2.140 100 +0.05(+2.39%)
Oct 19, 2023 2.090 0 -0.03(-1.42%)
Oct 18, 2023 1.980 2.120 1.980 2.120 1,545 -0.04(-1.85%)
Oct 17, 2023 2.030 2.160 2.030 2.160 630 +0.00(+0.00%)
Oct 16, 2023 2.190 2.250 2.100 2.160 9,400 -0.08(-3.57%)
Oct 13, 2023 2.050 2.250 2.050 2.240 2,150 +0.23(+11.44%)
Oct 12, 2023 2.080 2.140 2.010 2.010 5,000 -0.06(-2.90%)
Oct 11, 2023 2.150 2.170 2.070 2.070 11,700 -0.05(-2.36%)
Oct 10, 2023 2.160 2.160 1.970 2.120 21,729 -0.12(-5.36%)
Oct 06, 2023 2.240 0 +0.13(+6.16%)
Oct 05, 2023 2.190 2.230 2.110 2.110 6,195 -0.05(-2.31%)
Oct 04, 2023 2.050 2.160 2.050 2.160 1,100 +0.12(+5.88%)
Oct 03, 2023 1.880 2.050 1.810 2.040 10,600 +0.14(+7.37%)
Oct 02, 2023 2.030 2.130 1.860 1.900 8,600 -0.09(-4.52%)
Sep 29, 2023 1.940 1.990 1.940 1.990 47,534 +0.07(+3.65%)
Sep 28, 2023 1.860 1.920 1.860 1.920 200 +0.07(+3.78%)
Sep 27, 2023 1.920 1.920 1.720 1.850 2,114,200 -0.07(-3.65%)
Sep 26, 2023 2.010 2.010 1.920 1.920 5,000 -0.07(-3.52%)
Sep 25, 2023 1.960 1.990 1.990 1.990 542 +0.03(+1.53%)
Sep 22, 2023 2.000 2.010 1.960 1.960 7,000 -0.03(-1.51%)
Sep 21, 2023 2.000 2.010 1.990 1.990 1,400 +0.01(+0.51%)
Sep 19, 2023 1.980 0 -0.01(-0.50%)
Sep 18, 2023 1.990 2.000 1.990 1.990 3,250 +0.00(+0.00%)
Sep 15, 2023 1.960 2.050 1.960 1.990 2,300 +0.06(+3.11%)
Sep 14, 2023 2.100 2.100 1.930 1.930 6,466 -0.17(-8.10%)
Sep 13, 2023 2.150 2.150 2.100 2.100 8,910 -0.10(-4.55%)
Sep 11, 2023 2.200 0 -0.04(-1.79%)
Sep 08, 2023 2.190 2.240 2.170 2.240 500 +0.10(+4.67%)
Sep 07, 2023 2.210 2.250 2.140 2.140 2,900 -0.06(-2.73%)
Sep 06, 2023 2.170 2.200 2.150 2.200 800 +0.00(+0.00%)
Sep 05, 2023 2.220 2.250 2.200 2.200 500 +0.01(+0.46%)
Sep 01, 2023 2.190 0 +0.08(+3.79%)
Aug 31, 2023 2.200 2.200 2.070 2.110 5,600 -0.08(-3.65%)
Aug 30, 2023 2.240 2.240 2.190 2.190 3,500 +0.00(+0.00%)
Aug 29, 2023 2.250 2.350 2.190 2.190 7,800 -0.03(-1.35%)
Aug 28, 2023 2.200 2.280 2.190 2.220 14,652 +0.04(+1.83%)
Aug 25, 2023 2.090 2.210 2.090 2.180 9,435 +0.04(+1.87%)
Aug 24, 2023 2.100 2.180 2.100 2.140 4,500 +0.07(+3.38%)
Aug 23, 2023 2.070 2.070 2.070 2.070 100 -0.03(-1.43%)
Aug 22, 2023 2.070 2.100 2.060 2.100 5,000 +0.03(+1.45%)
Aug 21, 2023 2.050 2.140 2.030 2.070 5,100 +0.02(+0.98%)
Aug 18, 2023 2.150 2.150 2.040 2.050 28,115 -0.15(-6.82%)
Aug 17, 2023 2.190 2.250 2.190 2.200 9,300 +0.04(+1.85%)
Aug 16, 2023 2.185 2.185 2.160 2.160 7,700 -0.03(-1.37%)
Aug 15, 2023 2.160 2.190 2.150 2.190 2,281 +0.04(+1.86%)
Aug 14, 2023 2.570 2.570 2.150 2.150 11,800 -0.15(-6.52%)
Aug 11, 2023 2.400 2.400 2.220 2.300 5,570 -0.16(-6.50%)
Aug 10, 2023 2.480 2.490 2.460 2.460 6,900 +0.01(+0.41%)
Aug 09, 2023 2.450 2.450 2.400 2.450 1,615 +0.03(+1.24%)
Aug 08, 2023 2.500 2.500 2.420 2.420 6,000 -0.01(-0.41%)
Aug 04, 2023 2.430 0 +0.04(+1.67%)
Aug 03, 2023 2.430 2.430 2.390 2.390 600 -0.04(-1.65%)
Aug 02, 2023 2.440 2.440 2.380 2.430 5,800 +0.02(+0.83%)
Aug 01, 2023 2.310 2.410 2.310 2.410 1,114 +0.06(+2.55%)
Jul 31, 2023 2.390 2.420 2.300 2.350 17,880 -0.04(-1.67%)
Jul 28, 2023 2.420 2.520 2.390 2.390 12,300 +0.00(+0.00%)
Jul 27, 2023 2.400 2.480 2.390 2.390 22,100 -0.09(-3.63%)
Jul 26, 2023 2.340 2.480 2.330 2.480 16,900 +0.17(+7.36%)
Jul 25, 2023 2.500 2.500 2.310 2.310 18,200 -0.19(-7.60%)
Jul 24, 2023 2.740 2.740 2.500 2.500 8,112 +0.02(+0.81%)
Jul 21, 2023 2.400 2.480 2.400 2.480 4,497 +0.03(+1.22%)
Jul 20, 2023 2.450 2.520 2.440 2.450 8,850 +0.03(+1.24%)
Jul 19, 2023 2.500 2.500 2.420 2.420 9,373 -0.05(-2.02%)
Jul 18, 2023 2.490 2.500 2.440 2.470 24,800 +0.01(+0.41%)
Jul 17, 2023 2.350 2.560 2.350 2.460 25,808 +0.02(+0.82%)
Jul 14, 2023 2.340 2.450 2.330 2.440 47,383 +0.10(+4.27%)
Jul 13, 2023 2.340 2.420 2.340 2.340 16,000 +0.03(+1.30%)
Jul 12, 2023 2.350 2.400 2.310 2.310 14,350 +0.02(+0.87%)
Jul 11, 2023 2.300 2.300 2.280 2.290 49,630 -0.01(-0.43%)
Jul 10, 2023 2.300 2.300 2.300 2.300 1,000 -0.03(-1.29%)
Jul 07, 2023 2.400 2.400 2.330 2.330 6,600 -0.07(-2.92%)
Jul 06, 2023 2.480 2.500 2.400 2.400 15,700 -0.05(-2.04%)
Jul 05, 2023 2.500 2.500 2.450 2.450 5,498 -0.05(-2.00%)
Jul 04, 2023 2.430 2.540 2.430 2.500 3,725 +0.02(+0.81%)
Jun 30, 2023 2.480 0 -0.01(-0.40%)
Jun 29, 2023 2.500 2.500 2.490 2.490 5,600 -0.01(-0.40%)
Jun 28, 2023 2.540 2.550 2.500 2.500 7,200 -0.03(-1.19%)
Jun 27, 2023 2.530 2.530 2.530 2.530 300 +0.00(+0.00%)
Jun 26, 2023 2.460 2.540 2.460 2.530 2,264 +0.03(+1.20%)
Jun 23, 2023 2.520 2.520 2.480 2.500 7,475 +0.00(+0.00%)
Jun 22, 2023 2.500 2.500 2.500 2.500 4,900 -0.02(-0.79%)
Jun 21, 2023 2.520 2.520 2.510 2.520 3,300 -0.03(-1.18%)
Jun 20, 2023 2.560 2.560 2.550 2.550 900 +0.00(+0.00%)
Jun 19, 2023 2.550 2.550 2.550 2.550 2,100 -0.05(-1.92%)
Jun 16, 2023 2.560 2.600 2.560 2.600 216 -0.10(-3.70%)
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.