Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 29, 2020 0.9800 0.9800 0.8600 0.8900 270,971 -0.08(-8.25%)
May 28, 2020 1.010 1.040 0.9400 0.9700 206,916 +0.01(+1.04%)
May 27, 2020 0.9400 1.010 0.9000 0.9600 227,929 +0.01(+1.05%)
May 26, 2020 1.030 1.030 0.8800 0.9500 195,118 -0.03(-3.06%)
May 25, 2020 0.9000 1.030 0.8800 0.9800 169,344 +0.12(+13.95%)
May 22, 2020 0.8500 0.8900 0.8500 0.8600 134,601 -0.01(-1.15%)
May 21, 2020 0.9000 0.9000 0.8100 0.8700 215,732 -0.03(-3.33%)
May 20, 2020 0.9000 0.9100 0.8500 0.9000 65,582 +0.00(+0.00%)
May 19, 2020 0.9500 0.9600 0.8500 0.9000 131,542 -0.01(-1.10%)
May 15, 2020 0.9100 0.9100 0.9100 0 +0.07(+8.33%)
May 14, 2020 0.8600 0.8600 0.8200 0.8400 60,915 +0.00(+0.00%)
May 13, 2020 0.9100 0.9100 0.8400 0.8400 22,729 -0.07(-7.69%)
May 12, 2020 0.8700 0.9300 0.8700 0.9100 30,364 +0.03(+3.41%)
May 11, 2020 0.9500 0.9500 0.8500 0.8800 57,782 -0.02(-2.22%)
May 08, 2020 0.9400 0.9400 0.8600 0.9000 154,027 -0.05(-5.26%)
May 07, 2020 0.9800 0.9800 0.9200 0.9500 80,175 -0.02(-2.06%)
May 06, 2020 0.9300 1.000 0.9200 0.9700 54,001 +0.05(+5.43%)
May 05, 2020 1.020 1.020 0.8800 0.9200 72,909 -0.07(-7.07%)
May 04, 2020 1.040 1.040 0.9700 0.9900 96,745 -0.03(-2.94%)
May 01, 2020 1.090 1.090 0.9700 1.020 124,476 -0.03(-2.86%)
Apr 30, 2020 1.040 1.390 1.010 1.050 459,091 +0.09(+9.38%)
Apr 29, 2020 0.7600 1.140 0.7600 0.9600 385,023 +0.19(+24.68%)
Apr 28, 2020 0.7500 0.7700 0.7200 0.7700 163,073 +0.03(+4.05%)
Apr 27, 2020 0.7500 0.7700 0.7200 0.7400 59,564 +0.00(+0.00%)
Apr 24, 2020 0.7400 0.7500 0.7300 0.7400 52,740 +0.01(+1.37%)
Apr 23, 2020 0.7300 0.7400 0.7200 0.7300 76,220 +0.00(+0.00%)
Apr 22, 2020 0.7600 0.7800 0.7200 0.7300 108,382 +0.01(+1.39%)
Apr 21, 2020 0.7500 0.7500 0.7200 0.7200 141,060 -0.02(-2.70%)
Apr 20, 2020 0.7600 0.7600 0.7400 0.7400 18,819 +0.00(+0.00%)
Apr 17, 2020 0.7300 0.8500 0.7200 0.7400 110,650 +0.02(+2.78%)
Apr 16, 2020 0.7800 0.7800 0.6800 0.7200 228,003 -0.01(-1.37%)
Apr 15, 2020 0.6900 0.7300 0.6900 0.7300 105,754 +0.03(+4.29%)
Apr 14, 2020 0.7400 0.7400 0.6900 0.7000 111,865 +0.01(+1.45%)
Apr 13, 2020 0.7000 0.7100 0.6900 0.6900 32,163 +0.01(+1.47%)
Apr 09, 2020 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Apr 08, 2020 0.6900 0.7000 0.6500 0.6700 282,110 -0.03(-4.29%)
Apr 07, 2020 0.7400 0.7400 0.6650 0.7000 181,471 -0.01(-1.41%)
Apr 06, 2020 0.7000 0.7600 0.6900 0.7100 170,175 +0.02(+2.90%)
Apr 03, 2020 0.7200 0.7200 0.6200 0.6900 175,771 +0.00(+0.00%)
Apr 02, 2020 0.7600 0.7900 0.6800 0.6900 727,182 -0.14(-16.87%)
Apr 01, 2020 0.8100 0.8600 0.7600 0.8300 137,686 -0.03(-3.49%)
Mar 31, 2020 0.9600 0.9700 0.8600 0.8600 127,150 -0.09(-9.47%)
Mar 30, 2020 1.150 1.150 0.9400 0.9500 162,346 -0.05(-5.00%)
Mar 27, 2020 0.9100 1.200 0.9100 1.000 307,236 +0.10(+11.11%)
Mar 26, 2020 0.9400 0.9600 0.8500 0.9000 220,395 +0.03(+3.45%)
Mar 25, 2020 0.7900 0.8800 0.7600 0.8700 153,525 +0.09(+11.54%)
Mar 24, 2020 0.8300 0.8300 0.7400 0.7800 172,577 +0.02(+2.63%)
Mar 23, 2020 0.8100 0.8800 0.7600 0.7600 404,935 -0.01(-1.30%)
Mar 20, 2020 0.7100 0.8700 0.7000 0.7700 303,196 +0.17(+28.33%)
Mar 19, 2020 0.5200 0.7000 0.5000 0.6000 211,897 +0.09(+17.65%)
Mar 18, 2020 0.6000 0.6200 0.5100 0.5100 98,338 -0.10(-16.39%)
Mar 17, 2020 0.6000 0.6400 0.6000 0.6100 145,100 +0.00(+0.00%)
Mar 16, 2020 0.6000 0.7000 0.5300 0.6100 264,738 -0.05(-7.58%)
Mar 13, 2020 0.7600 0.8800 0.6600 0.6600 541,852 -0.06(-8.33%)
Mar 12, 2020 0.7500 0.8100 0.6200 0.7200 217,042 -0.11(-13.25%)
Mar 11, 2020 0.9300 0.9400 0.8100 0.8300 174,089 -0.11(-11.70%)
Mar 10, 2020 1.050 1.100 0.9000 0.9400 300,256 -0.03(-3.09%)
Mar 09, 2020 1.080 1.120 0.9700 0.9700 367,825 -0.19(-16.38%)
Mar 06, 2020 1.200 1.300 1.160 1.160 287,854 -0.01(-0.85%)
Mar 05, 2020 1.350 1.370 1.150 1.170 489,954 -0.25(-17.61%)
Mar 04, 2020 1.240 1.470 1.240 1.420 486,650 +0.19(+15.45%)
Mar 03, 2020 1.210 1.300 1.020 1.230 1,378,491 -0.07(-5.38%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.