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: ARD )

0.0300 UNCHANGED
Last Price Updated: 1:09 PM EDT, May 24, 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 (%)
Mar 31, 2010 0.3150 0.3150 0.3100 0.3100 13,000 -0.02(-6.06%)
Mar 30, 2010 0.3300 0.3300 0.3300 0.3300 2,000 +0.01(+3.13%)
Mar 29, 2010 0.3100 0.3200 0.3000 0.3200 47,500 -0.02(-5.88%)
Mar 26, 2010 0.3500 0.3500 0.3400 0.3400 12,000 +0.00(+0.00%)
Mar 25, 2010 0.3300 0.3400 0.3300 0.3400 7,912 -0.02(-5.56%)
Mar 24, 2010 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 23, 2010 0.3350 0.3600 0.3300 0.3600 28,500 +0.01(+2.86%)
Mar 22, 2010 0.3550 0.3550 0.3500 0.3500 10,500 +0.00(+0.00%)
Mar 19, 2010 0.3500 0.3500 0.3500 0.3500 8,000 -0.01(-2.78%)
Mar 18, 2010 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 17, 2010 0.3600 0.3600 0.3600 0.3600 28,000 +0.00(+0.00%)
Mar 16, 2010 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 15, 2010 0.3700 0.3600 0.3600 0.3600 17,000 -0.02(-5.26%)
Mar 12, 2010 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Mar 11, 2010 0.3800 0.3800 0.3800 0.3800 2,000 -0.02(-5.00%)
Mar 10, 2010 0.3500 0.4000 0.3500 0.4000 75,900 +0.05(+14.29%)
Mar 09, 2010 0.3500 0.3500 0.3500 0.3500 2,083 +0.01(+2.94%)
Mar 08, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 05, 2010 0.3550 0.3550 0.3200 0.3400 11,000 -0.01(-4.23%)
Mar 04, 2010 0.3600 0.3700 0.3500 0.3550 20,000 +0.01(+1.43%)
Mar 03, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 02, 2010 0.3700 0.3700 0.3500 0.3500 7,700 +0.00(+0.00%)
Mar 01, 2010 0.3600 0.3600 0.3500 0.3500 12,000 -0.01(-2.78%)
Feb 26, 2010 0.3350 0.3600 0.3300 0.3600 38,000 +0.01(+2.86%)
Feb 25, 2010 0.3600 0.3600 0.3500 0.3500 6,000 +0.01(+2.94%)
Feb 24, 2010 0.3600 0.4000 0.3400 0.3400 10,000 -0.02(-5.56%)
Feb 23, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 22, 2010 0.3500 0.3600 0.3500 0.3600 6,000 +0.00(+0.00%)
Feb 19, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 18, 2010 0.3400 0.3700 0.3400 0.3600 18,000 +0.03(+9.09%)
Feb 17, 2010 0.3300 0.3300 0.3300 0.3300 20,000 +0.01(+3.13%)
Feb 16, 2010 0.3300 0.3300 0.3200 0.3200 20,000 -0.02(-5.88%)
Feb 12, 2010 0.3400 0.3400 0.3400 0 -0.04(-10.53%)
Feb 11, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 10, 2010 0.3300 0.3800 0.3300 0.3800 36,000 +0.05(+15.15%)
Feb 09, 2010 0.3300 0.3300 0.3250 0.3300 13,500 -0.01(-2.94%)
Feb 08, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 05, 2010 0.3400 0.3450 0.3400 0.3400 7,000 +0.02(+6.25%)
Feb 04, 2010 0.3700 0.3700 0.3200 0.3200 75,625 -0.03(-8.57%)
Feb 03, 2010 0.3500 0.3500 0.3500 0.3500 20,000 +0.01(+2.94%)
Feb 02, 2010 0.3600 0.3600 0.3400 0.3400 63,000 +0.00(+0.00%)
Feb 01, 2010 0.3500 0.3500 0.3300 0.3400 53,000 -0.01(-2.86%)
Jan 29, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 28, 2010 0.3700 0.3700 0.3500 0.3500 13,200 +0.00(+0.00%)
Jan 27, 2010 0.3700 0.3800 0.3500 0.3500 46,000 -0.03(-7.89%)
Jan 26, 2010 0.3800 0.3800 0.3800 0.3800 22,500 -0.01(-2.56%)
Jan 25, 2010 0.4000 0.4000 0.3900 0.3900 25,000 -0.01(-2.50%)
Jan 22, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 21, 2010 0.4300 0.4300 0.4000 0.4000 12,000 -0.04(-9.09%)
Jan 20, 2010 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 19, 2010 0.4200 0.4400 0.4200 0.4400 11,900 +0.04(+10.00%)
Jan 18, 2010 0.4000 0.4100 0.4000 0.4000 20,200 +0.00(+0.00%)
Jan 15, 2010 0.4050 0.4200 0.4000 0.4000 20,600 -0.02(-4.76%)
Jan 14, 2010 0.4100 0.4200 0.4100 0.4200 17,500 +0.00(+0.00%)
Jan 13, 2010 0.4500 0.4500 0.4200 0.4200 25,725 -0.04(-8.70%)
Jan 12, 2010 0.4300 0.4800 0.4300 0.4600 33,000 +0.04(+9.52%)
Jan 11, 2010 0.4250 0.4250 0.4000 0.4200 87,000 +0.00(+0.00%)
Jan 08, 2010 0.4200 0.4200 0.4100 0.4200 8,200 -0.01(-2.33%)
Jan 07, 2010 0.4300 0.4300 0.4300 0.4300 1,100 -0.01(-2.27%)
Jan 06, 2010 0.4400 0.4400 0.4400 0.4400 457 +0.00(+0.00%)
Jan 05, 2010 0.4350 0.4400 0.4250 0.4400 41,543 +0.03(+7.32%)
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.