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 (%)
May 31, 2022 2.150 2.150 2.090 2.090 5,100 -0.03(-1.42%)
May 30, 2022 2.100 2.120 2.100 2.120 1,500 +0.04(+1.92%)
May 27, 2022 2.040 2.120 2.040 2.080 10,476 +0.04(+1.96%)
May 26, 2022 2.050 2.050 2.030 2.040 14,300 -0.01(-0.49%)
May 25, 2022 2.060 2.070 2.030 2.050 8,950 -0.02(-0.97%)
May 24, 2022 2.030 2.100 2.020 2.070 19,576 +0.06(+2.99%)
May 20, 2022 2.010 0 +0.01(+0.50%)
May 19, 2022 2.020 2.030 2.000 2.000 40,723 +0.02(+1.01%)
May 18, 2022 2.000 2.000 1.980 1.980 7,632 -0.02(-1.00%)
May 17, 2022 2.030 2.030 2.000 2.000 5,700 +0.00(+0.00%)
May 16, 2022 2.020 2.020 2.000 2.000 1,600 +0.00(+0.00%)
May 13, 2022 2.020 2.020 1.970 2.000 29,760 -0.03(-1.48%)
May 12, 2022 2.060 2.080 2.010 2.030 11,500 -0.01(-0.49%)
May 11, 2022 2.030 2.080 1.980 2.040 123,600 +0.03(+1.49%)
May 10, 2022 2.040 2.060 1.990 2.010 38,200 -0.04(-1.95%)
May 09, 2022 2.050 2.050 2.030 2.050 81,235 +0.00(+0.00%)
May 06, 2022 2.080 2.080 2.040 2.050 14,669 -0.04(-1.91%)
May 05, 2022 2.130 2.130 2.050 2.090 26,182 -0.03(-1.42%)
May 04, 2022 2.200 2.200 2.120 2.120 134,700 -0.09(-4.07%)
May 03, 2022 2.230 2.230 2.170 2.210 59,535 -0.04(-1.78%)
May 02, 2022 2.260 2.290 2.230 2.250 25,630 -0.02(-0.88%)
Apr 29, 2022 2.260 2.280 2.260 2.270 26,131 +0.02(+0.89%)
Apr 28, 2022 2.220 2.260 2.220 2.250 19,220 +0.04(+1.81%)
Apr 27, 2022 2.150 2.210 2.150 2.210 31,595 +0.05(+2.31%)
Apr 26, 2022 2.230 2.240 2.160 2.160 24,975 -0.04(-1.82%)
Apr 25, 2022 2.330 2.340 2.200 2.200 58,752 -0.15(-6.38%)
Apr 22, 2022 2.340 2.360 2.330 2.350 22,794 +0.03(+1.29%)
Apr 21, 2022 2.310 2.350 2.300 2.320 25,229 +0.01(+0.43%)
Apr 20, 2022 2.350 2.370 2.310 2.310 28,478 -0.05(-2.12%)
Apr 19, 2022 2.350 2.360 2.340 2.360 10,235 -0.02(-0.84%)
Apr 18, 2022 2.370 2.390 2.350 2.380 63,687 +0.05(+2.15%)
Apr 14, 2022 2.330 0 -0.02(-0.85%)
Apr 13, 2022 2.290 2.360 2.290 2.350 31,456 +0.02(+0.86%)
Apr 12, 2022 2.340 2.340 2.320 2.330 5,001 +0.00(+0.00%)
Apr 11, 2022 2.300 2.330 2.300 2.330 40,211 +0.01(+0.43%)
Apr 08, 2022 2.320 2.320 2.300 2.320 26,110 +0.01(+0.43%)
Apr 07, 2022 2.220 2.310 2.210 2.310 11,800 +0.09(+4.05%)
Apr 06, 2022 2.270 2.270 2.170 2.220 35,010 -0.05(-2.20%)
Apr 05, 2022 2.310 2.310 2.270 2.270 81,799 -0.05(-2.16%)
Apr 04, 2022 2.360 2.360 2.300 2.320 31,255 -0.04(-1.69%)
Apr 01, 2022 2.370 2.370 2.330 2.360 49,023 -0.01(-0.42%)
Mar 31, 2022 2.380 2.380 2.370 2.370 56,946 +0.02(+0.85%)
Mar 30, 2022 2.380 2.380 2.350 2.350 54,563 -0.03(-1.26%)
Mar 29, 2022 2.380 2.410 2.350 2.380 43,010 -0.01(-0.42%)
Mar 28, 2022 2.360 2.400 2.350 2.390 6,118 +0.03(+1.27%)
Mar 25, 2022 2.340 2.360 2.340 2.360 700 +0.09(+3.96%)
Mar 24, 2022 2.330 2.380 2.270 2.270 10,916 -0.08(-3.40%)
Mar 23, 2022 2.330 2.350 2.300 2.350 17,859 +0.00(+0.00%)
Mar 22, 2022 2.330 2.350 2.320 2.350 10,936 +0.02(+0.86%)
Mar 21, 2022 2.370 2.390 2.330 2.330 12,136 -0.04(-1.69%)
Mar 18, 2022 2.390 2.390 2.360 2.370 7,000 -0.04(-1.66%)
Mar 17, 2022 2.360 2.460 2.360 2.410 40,725 +0.04(+1.69%)
Mar 16, 2022 2.370 2.450 2.340 2.370 12,336 +0.10(+4.41%)
Mar 15, 2022 2.370 2.370 2.250 2.270 35,537 -0.10(-4.22%)
Mar 14, 2022 2.420 2.460 2.370 2.370 16,450 -0.09(-3.66%)
Mar 11, 2022 2.470 2.470 2.450 2.460 25,205 +0.00(+0.00%)
Mar 10, 2022 2.400 2.460 2.390 2.460 31,297 +0.06(+2.50%)
Mar 09, 2022 2.370 2.440 2.370 2.400 47,354 +0.01(+0.42%)
Mar 08, 2022 2.290 2.410 2.290 2.390 534,216 +0.05(+2.14%)
Mar 07, 2022 2.340 2.340 2.320 2.340 70,532 +0.01(+0.43%)
Mar 04, 2022 2.290 2.330 2.280 2.330 77,382 +0.06(+2.64%)
Mar 03, 2022 2.280 2.280 2.250 2.270 17,165 -0.02(-0.87%)
Mar 02, 2022 2.270 2.290 2.250 2.290 24,460 +0.01(+0.44%)
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.