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 (%)
May 31, 2022 0.5000 0.5000 0.4900 0.4900 20,173 -0.01(-2.00%)
May 30, 2022 0.4900 0.5000 0.4900 0.5000 9,500 +0.01(+2.04%)
May 27, 2022 0.4850 0.4900 0.4850 0.4900 7,000 +0.01(+2.08%)
May 26, 2022 0.4800 0.4800 0.4800 0.4800 6,500 +0.00(+0.00%)
May 25, 2022 0.5200 0.5200 0.4800 0.4800 14,675 -0.07(-12.73%)
May 24, 2022 0.5100 0.5500 0.5100 0.5500 15,022 +0.06(+12.24%)
May 20, 2022 0.4900 0 -0.06(-10.91%)
May 19, 2022 0.6000 0.6000 0.5500 0.5500 10,500 -0.02(-3.51%)
May 18, 2022 0.6100 0.6100 0.5700 0.5700 39,840 -0.04(-6.56%)
May 17, 2022 0.6000 0.6100 0.6000 0.6100 4,500 +0.01(+1.67%)
May 16, 2022 0.6500 0.6500 0.6000 0.6000 20,265 +0.00(+0.00%)
May 13, 2022 0.6100 0.6300 0.6000 0.6000 20,550 +0.00(+0.00%)
May 12, 2022 0.6500 0.6500 0.6000 0.6000 38,786 -0.02(-3.23%)
May 11, 2022 0.6000 0.6200 0.6000 0.6200 3,600 -0.03(-4.62%)
May 10, 2022 0.6300 0.6500 0.6300 0.6500 7,500 +0.05(+8.33%)
May 09, 2022 0.6100 0.6300 0.6000 0.6000 152,145 -0.05(-7.69%)
May 06, 2022 0.6500 0.6500 0.6500 0.6500 29,097 -0.02(-2.99%)
May 05, 2022 0.6700 0.6700 0.6700 0.6700 13,000 +0.02(+3.08%)
May 04, 2022 0.6600 0.6700 0.6500 0.6500 15,826 -0.01(-1.52%)
May 03, 2022 0.6600 0.6600 0.6600 0.6600 20,400 -0.01(-1.49%)
May 02, 2022 0.6900 0.6900 0.6500 0.6700 37,100 -0.03(-4.29%)
Apr 29, 2022 0.7000 0.7000 0.7000 0.7000 5,501 +0.02(+2.94%)
Apr 28, 2022 0.7200 0.7200 0.6800 0.6800 38,000 -0.02(-2.86%)
Apr 27, 2022 0.7000 0.7000 0.7000 0.7000 16,115 +0.00(+0.00%)
Apr 26, 2022 0.7100 0.7100 0.7000 0.7000 20,308 +0.00(+0.00%)
Apr 25, 2022 0.7400 0.7400 0.7000 0.7000 46,400 -0.03(-4.11%)
Apr 22, 2022 0.7500 0.7500 0.7300 0.7300 12,000 +0.03(+4.29%)
Apr 21, 2022 0.7000 0.7400 0.7000 0.7000 27,506 +0.02(+2.94%)
Apr 20, 2022 0.7200 0.7200 0.6800 0.6800 58,500 -0.05(-6.85%)
Apr 19, 2022 0.7200 0.7300 0.7200 0.7300 13,500 +0.01(+1.39%)
Apr 18, 2022 0.7800 0.7800 0.7000 0.7200 53,500 -0.03(-4.00%)
Apr 14, 2022 0.7500 0 +0.01(+1.35%)
Apr 13, 2022 0.7300 0.7800 0.7300 0.7400 26,171 +0.01(+1.37%)
Apr 12, 2022 0.7500 0.7500 0.7000 0.7300 88,510 -0.05(-6.41%)
Apr 11, 2022 0.8100 0.8100 0.7800 0.7800 48,776 -0.02(-2.50%)
Apr 08, 2022 0.7500 0.8700 0.7500 0.8000 199,027 +0.15(+23.08%)
Apr 07, 2022 0.6500 0.6500 0.6500 0.6500 8,500 +0.04(+6.56%)
Apr 06, 2022 0.6100 0.6100 0.6100 0.6100 15,200 +0.00(+0.00%)
Apr 05, 2022 0.6500 0.6500 0.6100 0.6100 12,550 -0.02(-3.17%)
Apr 04, 2022 0.6200 0.6300 0.6100 0.6300 14,804 +0.00(+0.00%)
Apr 01, 2022 0.6500 0.6500 0.6300 0.6300 17,550 -0.02(-3.08%)
Mar 31, 2022 0.6300 0.6500 0.6300 0.6500 63,000 +0.03(+4.84%)
Mar 29, 2022 0.6200 12 +0.02(+3.33%)
Mar 28, 2022 0.6200 0.6200 0.6000 0.6000 45,354 +0.00(+0.00%)
Mar 25, 2022 0.6000 0.6100 0.6000 0.6000 10,000 +0.00(+0.00%)
Mar 24, 2022 0.6300 0.6300 0.6000 0.6000 27,700 -0.05(-7.69%)
Mar 23, 2022 0.6500 0.6500 0.6500 0.6500 6,500 +0.01(+1.56%)
Mar 22, 2022 0.6000 0.6400 0.6000 0.6400 12,350 +0.04(+6.67%)
Mar 21, 2022 0.6500 0.6700 0.6000 0.6000 60,544 -0.04(-6.25%)
Mar 18, 2022 0.6700 0.6700 0.6300 0.6400 65,101 -0.03(-4.48%)
Mar 17, 2022 0.6700 0.6700 0.6500 0.6700 18,006 +0.00(+0.00%)
Mar 16, 2022 0.6700 0.6700 0.6600 0.6700 26,850 +0.02(+3.08%)
Mar 15, 2022 0.6700 0.6700 0.6500 0.6500 36,106 -0.02(-2.99%)
Mar 14, 2022 0.7000 0.7000 0.6700 0.6700 7,900 +0.00(+0.00%)
Mar 11, 2022 0.6800 0.6800 0.6600 0.6700 21,721 -0.01(-1.47%)
Mar 10, 2022 0.7100 0.7100 0.6800 0.6800 48,745 -0.03(-4.23%)
Mar 09, 2022 0.7200 0.7200 0.7000 0.7100 23,228 +0.02(+2.90%)
Mar 08, 2022 0.6900 0.7000 0.6700 0.6900 8,940 -0.03(-4.17%)
Mar 07, 2022 0.7400 0.7500 0.7200 0.7200 36,604 -0.05(-6.49%)
Mar 04, 2022 0.8100 0.8100 0.7700 0.7700 16,971 -0.04(-4.94%)
Mar 03, 2022 0.8400 0.8400 0.8100 0.8100 3,183 -0.01(-1.22%)
Mar 02, 2022 0.8500 0.8500 0.8200 0.8200 8,213 -0.03(-3.53%)
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.