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: PCLO )

0.1550 UNCHANGED
Last Price Updated: 10:29 AM EDT, May 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 (%)
May 31, 2021 1.420 1.450 1.410 1.430 37,191 -0.02(-1.38%)
May 28, 2021 1.460 1.460 1.420 1.450 99,515 +0.00(+0.00%)
May 27, 2021 1.490 1.490 1.430 1.450 145,989 -0.06(-3.97%)
May 26, 2021 1.530 1.540 1.470 1.510 92,897 -0.03(-1.95%)
May 25, 2021 1.470 1.550 1.470 1.540 192,956 +0.05(+3.36%)
May 21, 2021 1.490 1.490 1.490 0 -0.06(-3.87%)
May 20, 2021 1.510 1.550 1.490 1.550 51,252 +0.06(+4.03%)
May 19, 2021 1.530 1.550 1.460 1.490 93,577 -0.06(-3.87%)
May 18, 2021 1.530 1.570 1.520 1.550 75,998 +0.00(+0.00%)
May 17, 2021 1.490 1.550 1.480 1.550 172,302 +0.01(+0.65%)
May 14, 2021 1.520 1.650 1.480 1.540 189,325 +0.03(+1.99%)
May 13, 2021 1.460 1.530 1.420 1.510 136,387 +0.05(+3.42%)
May 12, 2021 1.470 1.470 1.410 1.460 100,469 +0.01(+0.69%)
May 11, 2021 1.450 1.470 1.420 1.450 82,344 +0.00(+0.00%)
May 10, 2021 1.600 1.600 1.440 1.450 79,167 -0.15(-9.38%)
May 07, 2021 1.690 1.690 1.560 1.600 103,569 -0.09(-5.33%)
May 06, 2021 1.800 1.850 1.650 1.690 101,893 -0.11(-6.11%)
May 05, 2021 1.620 1.860 1.540 1.800 456,147 +0.19(+11.80%)
May 04, 2021 1.600 1.630 1.470 1.610 274,563 +0.04(+2.55%)
May 03, 2021 1.600 1.600 1.550 1.570 464,705 -0.02(-1.26%)
Apr 30, 2021 1.520 1.620 1.480 1.590 242,972 +0.05(+3.25%)
Apr 29, 2021 1.460 1.550 1.440 1.540 90,431 +0.07(+4.76%)
Apr 28, 2021 1.410 1.490 1.400 1.470 200,436 +0.09(+6.52%)
Apr 27, 2021 1.440 1.470 1.350 1.380 157,576 -0.06(-4.17%)
Apr 26, 2021 1.500 1.530 1.380 1.440 465,825 -0.04(-2.70%)
Apr 23, 2021 1.470 1.500 1.460 1.480 180,079 +0.02(+1.37%)
Apr 22, 2021 1.470 1.500 1.440 1.460 254,198 -0.01(-0.68%)
Apr 21, 2021 1.550 1.560 1.460 1.470 227,327 -0.11(-6.96%)
Apr 20, 2021 1.670 1.670 1.510 1.580 68,544 -0.04(-2.47%)
Apr 19, 2021 1.600 1.680 1.450 1.620 226,562 -0.04(-2.41%)
Apr 16, 2021 1.660 1.710 1.520 1.660 125,972 +0.01(+0.61%)
Apr 15, 2021 1.590 1.730 1.540 1.650 147,300 +0.06(+3.77%)
Apr 14, 2021 1.740 1.740 1.530 1.590 213,512 -0.13(-7.56%)
Apr 13, 2021 1.840 1.840 1.720 1.720 132,890 -0.18(-9.47%)
Apr 12, 2021 1.820 1.940 1.730 1.900 107,884 +0.07(+3.83%)
Apr 09, 2021 1.840 1.840 1.750 1.830 102,201 -0.02(-1.08%)
Apr 08, 2021 1.880 1.890 1.790 1.850 205,983 -0.05(-2.63%)
Apr 07, 2021 1.920 1.930 1.860 1.900 457,854 -0.04(-2.06%)
Apr 06, 2021 1.920 1.940 1.890 1.940 405,922 -0.02(-1.02%)
Apr 05, 2021 1.900 1.960 1.880 1.960 477,500 +0.02(+1.03%)
Apr 01, 2021 1.940 1.940 1.940 0 +0.11(+6.01%)
Mar 31, 2021 1.600 1.830 1.500 1.830 362,505 +0.22(+13.66%)
Mar 30, 2021 1.650 1.680 1.510 1.610 363,293 -0.06(-3.59%)
Mar 29, 2021 1.800 1.810 1.630 1.670 253,164 -0.16(-8.74%)
Mar 26, 2021 1.800 1.980 1.770 1.830 284,030 +0.06(+3.39%)
Mar 25, 2021 1.800 1.820 1.730 1.770 244,090 -0.02(-1.12%)
Mar 24, 2021 1.850 1.850 1.750 1.790 204,998 -0.08(-4.28%)
Mar 23, 2021 1.940 1.940 1.780 1.870 364,459 -0.07(-3.61%)
Mar 22, 2021 1.990 2.010 1.820 1.940 638,179 -0.11(-5.37%)
Mar 19, 2021 2.100 2.100 1.860 2.050 1,008,599 -0.05(-2.38%)
Mar 18, 2021 2.200 2.260 1.890 2.100 889,720 -0.19(-8.30%)
Mar 17, 2021 2.300 2.300 2.180 2.290 137,943 -0.02(-0.87%)
Mar 16, 2021 2.340 2.350 2.240 2.310 150,255 -0.03(-1.28%)
Mar 15, 2021 2.310 2.350 2.250 2.340 161,097 +0.04(+1.74%)
Mar 12, 2021 2.330 2.330 2.250 2.300 191,142 +0.00(+0.00%)
Mar 11, 2021 2.250 2.340 2.200 2.300 244,369 +0.10(+4.55%)
Mar 10, 2021 2.340 2.370 2.150 2.200 429,619 -0.13(-5.58%)
Mar 09, 2021 2.330 2.420 2.230 2.330 180,894 +0.10(+4.48%)
Mar 08, 2021 2.380 2.580 2.220 2.230 409,519 +0.01(+0.45%)
Mar 05, 2021 2.270 2.290 2.130 2.220 242,887 -0.04(-1.77%)
Mar 04, 2021 2.250 2.390 2.150 2.260 467,428 -0.32(-12.40%)
Mar 03, 2021 2.730 2.740 2.510 2.580 117,694 -0.09(-3.37%)
Mar 02, 2021 2.750 2.790 2.580 2.670 244,081 -0.08(-2.91%)
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.