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 (%)
May 31, 2021 0.1250 0.1250 0.1250 103 +0.01(+4.17%)
May 27, 2021 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
May 25, 2021 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
May 21, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 20, 2021 0.1150 0.1150 0.1100 0.1100 46,000 +0.01(+4.76%)
May 18, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 17, 2021 0.1050 0.1100 0.1050 0.1100 48,000 +0.01(+4.76%)
May 14, 2021 0.1050 0.1050 0.1050 0.1050 38,000 +0.00(+0.00%)
May 13, 2021 0.1100 0.1100 0.1050 0.1050 45,500 -0.02(-16.00%)
May 11, 2021 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
May 10, 2021 0.1150 0.1150 0.1150 0.1150 9,500 +0.01(+4.55%)
May 06, 2021 0.1100 0.1100 0.1100 335 +0.00(+0.00%)
May 05, 2021 0.1100 0.1100 0.1100 0.1100 32,500 +0.00(+0.00%)
May 04, 2021 0.1100 0.1100 0.1100 0.1100 45,200 -0.01(-4.35%)
May 03, 2021 0.1150 0.1200 0.1150 0.1150 51,500 -0.01(-8.00%)
Apr 30, 2021 0.1350 0.1350 0.1000 0.1250 459,000 -0.02(-10.71%)
Apr 28, 2021 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Apr 27, 2021 0.1450 0.1450 0.1450 30 +0.00(+0.00%)
Apr 26, 2021 0.1450 0.1450 0.1450 0.1450 2,275 -0.01(-6.45%)
Apr 23, 2021 0.1550 0.1550 0.1550 0.1550 12,450 +0.00(+0.00%)
Apr 22, 2021 0.1450 0.1550 0.1450 0.1550 5,000 +0.01(+6.90%)
Apr 21, 2021 0.1450 0.1450 0.1450 0.1450 23,000 +0.00(+0.00%)
Apr 20, 2021 0.1450 0.1450 0.1450 0.1450 30,000 -0.01(-6.45%)
Apr 19, 2021 0.1550 0.1550 0.1550 0.1550 18,000 -0.01(-3.13%)
Apr 16, 2021 0.1500 0.1600 0.1500 0.1600 87,500 +0.02(+14.29%)
Apr 12, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 09, 2021 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Apr 07, 2021 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Apr 05, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 01, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 31, 2021 0.1500 0.1500 0.1450 0.1450 103,000 +0.01(+7.41%)
Mar 30, 2021 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Mar 29, 2021 0.1350 0.1350 0.1350 0.1350 17,000 +0.01(+3.85%)
Mar 25, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 24, 2021 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Mar 23, 2021 0.1300 0.1300 0.1300 0.1300 2,590 +0.00(+0.00%)
Mar 22, 2021 0.1300 0.1300 0.1200 0.1300 67,090 +0.00(+0.00%)
Mar 19, 2021 0.1300 0.1300 0.1300 0.1300 5,321 +0.00(+0.00%)
Mar 18, 2021 0.1250 0.1300 0.1250 0.1300 127,650 +0.00(+0.00%)
Mar 17, 2021 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
Mar 16, 2021 0.1300 0.1300 0.1300 0.1300 4,790 -0.01(-7.14%)
Mar 15, 2021 0.1400 0.1400 0.1400 0.1400 40,250 +0.00(+0.00%)
Mar 12, 2021 0.1400 0.1400 0.1400 0.1400 12,000 +0.01(+3.70%)
Mar 11, 2021 0.1350 0.1350 0.1350 0.1350 2,688 +0.01(+8.00%)
Mar 09, 2021 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Mar 08, 2021 0.1250 0.1300 0.1250 0.1250 24,790 -0.01(-7.41%)
Mar 05, 2021 0.1550 0.1550 0.1350 0.1350 15,244 +0.01(+3.85%)
Mar 02, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 01, 2021 0.1400 0.1400 0.1400 0.1400 10,110 -0.01(-6.67%)
Feb 25, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Feb 24, 2021 0.1550 0.1550 0.1550 0.1550 640 +0.00(+0.00%)
Feb 23, 2021 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-3.13%)
Feb 22, 2021 0.1400 0.1600 0.1250 0.1600 32,000 +0.02(+10.34%)
Feb 19, 2021 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+11.54%)
Feb 18, 2021 0.1300 0.1300 0.1300 0.1300 9,993 -0.01(-10.34%)
Feb 17, 2021 0.1450 0.1450 0.1450 0.1450 26,870 +0.00(+3.57%)
Feb 16, 2021 0.1450 0.1450 0.1400 0.1400 41,500 -0.01(-6.67%)
Feb 12, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2021 0.1500 0.1500 0.1500 0.1500 9,900 +0.00(+0.00%)
Feb 09, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 08, 2021 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Feb 05, 2021 0.1500 0.1500 0.1500 250 +0.00(+0.00%)
Feb 04, 2021 0.1200 0.1500 0.1200 0.1500 3,000 +0.01(+7.14%)
Feb 03, 2021 0.1400 0.1400 0.1400 0.1400 5,000 +0.02(+12.00%)
Feb 01, 2021 0.1250 0.1250 0.1250 0 -0.04(-21.88%)
Jan 29, 2021 0.1650 0.1650 0.1600 0.1600 143,500 -0.04(-20.00%)
Jan 28, 2021 0.2000 0.2000 0.1800 0.2000 248,500 +0.02(+11.11%)
Jan 27, 2021 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
Jan 26, 2021 0.1750 0.1750 0.1750 150 +0.00(+0.00%)
Jan 21, 2021 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Jan 19, 2021 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jan 18, 2021 0.1800 0.1800 0.1800 0.1800 29,500 +0.01(+5.88%)
Jan 14, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 13, 2021 0.1700 0.1700 0.1700 0.1700 6,000 -0.01(-5.56%)
Jan 11, 2021 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jan 08, 2021 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Jan 07, 2021 0.1750 0.1900 0.1750 0.1900 32,000 +0.03(+18.75%)
Jan 05, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 30, 2020 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Dec 29, 2020 0.1400 0.1450 0.1300 0.1450 124,500 +0.01(+11.54%)
Dec 24, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 22, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 21, 2020 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-10.00%)
Dec 17, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 10, 2020 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Dec 08, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 04, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 03, 2020 0.1200 0.1200 0.1200 0.1200 25,335 +0.00(+0.00%)
Dec 02, 2020 0.1050 0.1200 0.1050 0.1200 146,000 +0.02(+20.00%)
Dec 01, 2020 0.1000 0.1000 0.1000 0.1000 11,512 -0.00(-4.76%)
Nov 27, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 25, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 23, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 18, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 13, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 12, 2020 0.1050 0.1050 0.1050 0.1050 18,000 +0.00(+5.00%)
Nov 11, 2020 0.0950 0.1000 0.0950 0.1000 16,000 +0.00(+0.00%)
Nov 10, 2020 0.0950 0.1000 0.0950 0.1000 179,500 +0.01(+11.11%)
Nov 09, 2020 0.0900 0.0900 0.0850 0.0900 476,437 -0.01(-10.00%)
Nov 05, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 04, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Nov 03, 2020 0.0950 0.0950 0.0950 0.0950 85,000 +0.01(+11.76%)
Nov 02, 2020 0.1200 0.1200 0.0800 0.0850 1,701,600 -0.01(-15.00%)
Oct 30, 2020 0.0750 0.1200 0.0750 0.1000 110,000 +0.04(+53.85%)
Oct 26, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 20, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 16, 2020 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Oct 14, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 09, 2020 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Oct 01, 2020 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Sep 28, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 21, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 04, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 02, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 01, 2020 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-13.33%)
Aug 24, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 17, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 29, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 07, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 19, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
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.