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 )

0.4200 -0.0300 (-6.67%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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 17, 2024 0.4250 0.4400 0.4200 0.4200 39,053 -0.03(-6.67%)
May 16, 2024 0.4450 0.4600 0.4150 0.4500 32,501 +0.01(+2.27%)
May 15, 2024 0.4350 0.4400 0.3650 0.4400 171,500 +0.01(+1.15%)
May 14, 2024 0.4400 0.4400 0.4350 0.4350 12,501 -0.01(-1.14%)
May 13, 2024 0.4400 0.4400 0.4400 0.4400 8,800 +0.00(+0.00%)
May 10, 2024 0.4400 0.4400 0.4400 0.4400 8,800 +0.00(+0.00%)
May 09, 2024 0.4350 0.4400 0.4300 0.4400 4,751 -0.01(-2.22%)
May 08, 2024 0.4550 0.4550 0.4500 0.4500 11,050 -0.03(-7.22%)
May 06, 2024 0.4850 0 +0.04(+10.23%)
May 02, 2024 0.4400 0 +0.01(+2.33%)
May 01, 2024 0.4750 0.4750 0.4200 0.4300 67,061 -0.05(-11.34%)
Apr 30, 2024 0.4700 0.4850 0.4700 0.4850 6,252 +0.00(+0.00%)
Apr 29, 2024 0.4750 0.5200 0.4600 0.4850 126,500 +0.01(+1.04%)
Apr 26, 2024 0.4700 0.4800 0.4700 0.4800 7,700 +0.00(+0.00%)
Apr 24, 2024 0.4800 0 -0.01(-2.04%)
Apr 22, 2024 0.4900 212 -0.02(-3.92%)
Apr 19, 2024 0.5100 0.5300 0.5100 0.5100 7,500 +0.03(+6.25%)
Apr 18, 2024 0.4850 0.4850 0.4800 0.4800 25,500 +0.00(+0.00%)
Apr 17, 2024 0.4600 0.4800 0.4600 0.4800 46,001 +0.01(+2.13%)
Apr 16, 2024 0.4800 0.4800 0.4700 0.4700 52,580 -0.01(-2.08%)
Apr 15, 2024 0.4650 0.4800 0.4650 0.4800 5,500 +0.00(+0.00%)
Apr 10, 2024 0.4800 5 -0.03(-5.88%)
Apr 08, 2024 0.5100 0 +0.04(+7.37%)
Apr 05, 2024 0.4700 0.4750 0.4700 0.4750 5,500 -0.01(-1.04%)
Apr 04, 2024 0.4800 0.4850 0.4800 0.4800 5,000 -0.02(-3.03%)
Apr 03, 2024 0.4950 0.4950 0.4950 0.4950 500 +0.02(+3.13%)
Apr 02, 2024 0.5200 0.5200 0.4750 0.4800 26,900 +0.00(+0.00%)
Apr 01, 2024 0.5000 0.5200 0.4750 0.4800 30,500 +0.01(+2.13%)
Mar 28, 2024 0.4700 0 -0.03(-6.00%)
Mar 27, 2024 0.5000 0.5000 0.5000 0.5000 3,500 -0.03(-5.66%)
Mar 26, 2024 0.5000 0.5300 0.5000 0.5300 14,000 +0.03(+6.00%)
Mar 25, 2024 0.5000 0.5000 0.5000 0.5000 6,360 -0.02(-3.85%)
Mar 22, 2024 0.5200 0.5200 0.5200 0.5200 4,500 +0.01(+1.96%)
Mar 21, 2024 0.5300 0.5300 0.5000 0.5100 48,500 -0.03(-5.56%)
Mar 20, 2024 0.5300 0.5400 0.5300 0.5400 2,102 +0.04(+8.00%)
Mar 19, 2024 0.5200 0.5200 0.5000 0.5000 23,502 -0.02(-3.85%)
Mar 18, 2024 0.5300 0.5300 0.5200 0.5200 9,198 +0.00(+0.00%)
Mar 15, 2024 0.5300 0.5300 0.5200 0.5200 20,550 -0.03(-5.45%)
Mar 13, 2024 0.5500 0 +0.00(+0.00%)
Mar 12, 2024 0.5500 0.5500 0.5500 0.5500 22,501 -0.02(-3.51%)
Mar 11, 2024 0.5500 0.5700 0.5500 0.5700 135,500 +0.04(+7.55%)
Mar 08, 2024 0.5300 0.5300 0.5300 0.5300 4,000 -0.01(-1.85%)
Mar 07, 2024 0.5200 0.5400 0.5200 0.5400 25,331 +0.01(+1.89%)
Mar 06, 2024 0.5300 0.5300 0.5300 0.5300 24,092 +0.01(+1.92%)
Mar 05, 2024 0.5300 0.5300 0.5100 0.5200 62,635 -0.04(-7.14%)
Mar 04, 2024 0.5700 0.5700 0.5500 0.5600 90,500 +0.02(+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.