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, 2021 7.150 7.190 6.700 6.700 17,644 -0.30(-4.29%)
May 28, 2021 7.900 7.900 6.500 7.000 274,742 -0.90(-11.39%)
May 27, 2021 7.940 7.940 7.590 7.900 27,850 +0.11(+1.41%)
May 26, 2021 7.900 7.910 7.750 7.790 110,300 -0.11(-1.39%)
May 25, 2021 7.890 8.040 7.850 7.900 4,300 -0.01(-0.13%)
May 21, 2021 7.910 7.910 7.910 0 +0.06(+0.76%)
May 20, 2021 7.700 8.000 7.700 7.850 12,980 +0.13(+1.68%)
May 19, 2021 7.700 7.720 7.600 7.720 13,100 -0.07(-0.90%)
May 18, 2021 7.750 7.900 7.650 7.790 21,386 +0.00(+0.00%)
May 17, 2021 7.660 7.900 7.500 7.790 16,360 +0.00(+0.00%)
May 14, 2021 7.800 7.800 7.760 7.790 4,400 -0.20(-2.50%)
May 13, 2021 7.990 8.000 7.750 7.990 14,900 +0.18(+2.30%)
May 12, 2021 7.710 8.000 7.710 7.810 692 +0.06(+0.77%)
May 11, 2021 7.850 7.850 7.600 7.750 45,489 -0.10(-1.27%)
May 10, 2021 7.890 8.000 7.850 7.850 6,066 +0.10(+1.29%)
May 07, 2021 7.700 7.850 7.690 7.750 30,850 +0.10(+1.31%)
May 06, 2021 7.650 7.680 7.570 7.650 13,908 +0.01(+0.13%)
May 05, 2021 7.710 7.800 7.600 7.640 19,600 -0.26(-3.29%)
May 03, 2021 7.900 7.900 7.900 0 +0.04(+0.51%)
Apr 30, 2021 7.370 7.900 7.370 7.860 3,713 +0.46(+6.22%)
Apr 29, 2021 7.790 7.790 7.250 7.400 15,719 -0.20(-2.63%)
Apr 28, 2021 7.990 7.990 7.500 7.600 11,250 -0.42(-5.24%)
Apr 27, 2021 7.990 8.020 7.950 8.020 2,000 +0.02(+0.25%)
Apr 26, 2021 7.950 8.000 7.950 8.000 600 +0.04(+0.50%)
Apr 23, 2021 8.140 8.140 7.960 7.960 1,870 -0.18(-2.21%)
Apr 22, 2021 8.200 8.200 8.100 8.140 4,704 -0.05(-0.61%)
Apr 21, 2021 7.950 8.190 7.950 8.190 705 +0.24(+3.02%)
Apr 20, 2021 8.100 8.100 7.950 7.950 1,800 -0.10(-1.24%)
Apr 19, 2021 8.240 8.240 8.050 8.050 1,294 +0.00(+0.00%)
Apr 16, 2021 8.000 8.120 7.970 8.050 10,266 +0.08(+1.00%)
Apr 15, 2021 8.100 8.100 7.900 7.970 11,350 +0.17(+2.18%)
Apr 14, 2021 7.600 7.800 7.600 7.800 10,400 +0.17(+2.23%)
Apr 13, 2021 7.650 7.700 7.600 7.630 32,000 +0.03(+0.39%)
Apr 12, 2021 7.660 7.760 7.460 7.600 22,079 -0.10(-1.30%)
Apr 09, 2021 7.920 7.920 7.690 7.700 13,702 +0.00(+0.00%)
Apr 08, 2021 7.250 7.740 7.250 7.700 4,000 +0.55(+7.69%)
Apr 07, 2021 7.720 7.720 7.000 7.150 9,623 -0.60(-7.74%)
Apr 06, 2021 7.700 7.810 7.700 7.750 7,705 -0.09(-1.15%)
Apr 05, 2021 7.760 8.000 7.490 7.840 19,830 -0.11(-1.38%)
Apr 01, 2021 7.950 7.950 7.950 0 -0.35(-4.22%)
Mar 31, 2021 8.400 8.450 8.300 8.300 2,960 -0.20(-2.35%)
Mar 30, 2021 8.400 8.690 8.260 8.500 3,710 -0.20(-2.30%)
Mar 29, 2021 8.900 8.910 8.350 8.700 8,181 -0.20(-2.25%)
Mar 26, 2021 8.900 9.000 8.800 8.900 3,000 -0.01(-0.11%)
Mar 25, 2021 9.010 9.110 8.910 8.910 4,595 -0.10(-1.11%)
Mar 23, 2021 9.010 9.010 9.010 0 -0.28(-3.01%)
Mar 22, 2021 9.200 9.310 9.000 9.290 6,750 -0.06(-0.64%)
Mar 19, 2021 9.250 9.350 9.250 9.350 4,320 +0.10(+1.08%)
Mar 18, 2021 9.490 9.490 9.000 9.250 10,992 +0.00(+0.00%)
Mar 17, 2021 8.750 9.260 8.750 9.250 37,676 +0.51(+5.84%)
Mar 16, 2021 8.750 9.000 8.500 8.740 176,051 -0.08(-0.91%)
Mar 15, 2021 9.000 9.000 8.530 8.820 8,162 -0.18(-2.00%)
Mar 12, 2021 9.400 9.400 8.930 9.000 42,322 -0.40(-4.26%)
Mar 11, 2021 9.400 9.550 9.000 9.400 7,960 +0.14(+1.51%)
Mar 10, 2021 9.740 9.740 9.250 9.260 10,263 +0.01(+0.11%)
Mar 09, 2021 9.950 9.950 9.250 9.250 3,800 -0.05(-0.54%)
Mar 08, 2021 9.460 9.560 9.300 9.300 46,335 -0.34(-3.53%)
Mar 05, 2021 9.500 9.640 9.200 9.640 15,300 +0.29(+3.10%)
Mar 04, 2021 9.900 10.10 9.120 9.350 127,133 -0.71(-7.06%)
Mar 03, 2021 10.50 10.50 9.750 10.06 57,986 -0.49(-4.64%)
Mar 02, 2021 10.65 10.65 10.55 10.55 1,600 -0.11(-1.03%)
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.