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 (%)
Apr 29, 2011 0.1950 0.1950 0.1900 0.1900 70,000 +0.01(+2.70%)
Apr 28, 2011 0.1850 0.1850 0.1850 0.1850 6,500 +0.01(+8.82%)
Apr 27, 2011 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 26, 2011 0.1800 0.1800 0.1700 0.1700 27,800 -0.01(-5.56%)
Apr 25, 2011 0.1800 0.1800 0.1800 0.1800 2,500 -0.01(-2.70%)
Apr 21, 2011 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Apr 20, 2011 0.1750 0.1900 0.1750 0.1900 6,900 +0.02(+15.15%)
Apr 19, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 18, 2011 0.1700 0.1700 0.1650 0.1650 42,000 -0.02(-13.16%)
Apr 15, 2011 0.1700 0.1900 0.1700 0.1900 18,000 +0.01(+5.56%)
Apr 14, 2011 0.1800 0.1800 0.1800 0.1800 50,000 +0.01(+5.88%)
Apr 13, 2011 0.1750 0.1750 0.1700 0.1700 135,000 +0.00(+0.00%)
Apr 12, 2011 0.1700 0.1700 0.1700 0.1700 32,000 -0.00(-2.86%)
Apr 11, 2011 0.1750 0.1750 0.1750 0.1750 50,000 +0.00(+2.94%)
Apr 08, 2011 0.1700 0.1700 0.1700 0.1700 6,000 -0.01(-5.56%)
Apr 07, 2011 0.1800 0.1800 0.1700 0.1800 146,500 +0.00(+0.00%)
Apr 06, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 05, 2011 0.1850 0.1850 0.1800 0.1800 17,800 -0.01(-2.70%)
Apr 04, 2011 0.1800 0.1850 0.1800 0.1850 20,500 +0.01(+8.82%)
Apr 01, 2011 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 31, 2011 0.1700 0.1900 0.1700 0.1700 31,500 -0.01(-8.11%)
Mar 30, 2011 0.1650 0.1850 0.1850 0.1850 30,500 +0.01(+8.82%)
Mar 29, 2011 0.1800 0.1800 0.1550 0.1700 339,500 -0.01(-5.56%)
Mar 28, 2011 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-7.69%)
Mar 25, 2011 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 24, 2011 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 23, 2011 0.1800 0.1950 0.1800 0.1950 6,200 +0.01(+2.63%)
Mar 22, 2011 0.1900 0.1900 0.1900 0.1900 15,000 +0.02(+8.57%)
Mar 21, 2011 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-2.78%)
Mar 18, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 17, 2011 0.1800 0.1800 0.1800 0.1800 22,500 +0.01(+2.86%)
Mar 16, 2011 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-2.78%)
Mar 15, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 14, 2011 0.1800 0.1800 0.1800 0.1800 8,000 -0.01(-5.26%)
Mar 11, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 10, 2011 0.1850 0.1900 0.1700 0.1900 58,500 +0.00(+0.00%)
Mar 09, 2011 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Mar 08, 2011 0.1850 0.2000 0.1850 0.2000 20,500 +0.02(+8.11%)
Mar 07, 2011 0.1900 0.1900 0.1650 0.1850 51,500 -0.02(-7.50%)
Mar 04, 2011 0.2000 0.2000 0.2000 0.2000 47,000 +0.00(+0.00%)
Mar 03, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 02, 2011 0.2000 0.2000 0.2000 0.2000 57,000 +0.00(+0.00%)
Mar 01, 2011 0.2000 0.2000 0.2000 0.2000 15,000 -0.01(-4.76%)
Feb 28, 2011 0.2100 0.2100 0.2100 0.2100 14,000 +0.01(+5.00%)
Feb 25, 2011 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Feb 24, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 23, 2011 0.2000 0.2000 0.2000 0.2000 16,500 -0.00(-2.44%)
Feb 22, 2011 0.2000 0.2050 0.2000 0.2050 14,000 -0.01(-4.65%)
Feb 18, 2011 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 17, 2011 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 16, 2011 0.2150 0.2150 0.2150 0.2150 9,000 +0.01(+2.38%)
Feb 15, 2011 0.2050 0.2100 0.2050 0.2100 5,000 +0.01(+2.44%)
Feb 14, 2011 0.2050 0.2050 0.2000 0.2050 24,000 -0.02(-6.82%)
Feb 11, 2011 0.2050 0.2200 0.2000 0.2200 108,000 +0.02(+7.32%)
Feb 10, 2011 0.2050 0.2050 0.2050 0.2050 27,000 -0.01(-2.38%)
Feb 09, 2011 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 08, 2011 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 07, 2011 0.2000 0.2100 0.2000 0.2100 10,500 +0.01(+5.00%)
Feb 04, 2011 0.2000 0.2000 0.2000 0.2000 45,885 -0.01(-4.76%)
Feb 03, 2011 0.2050 0.2100 0.2050 0.2100 303,500 -0.01(-2.33%)
Feb 02, 2011 0.2150 0.2150 0.2150 0.2150 20,000 +0.01(+2.38%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.