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

(CSE: FANS )

0.2600 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jul 4, 2022 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 (%)
Jun 30, 2022 0.2300 0 +0.03(+12.20%)
Jun 29, 2022 0.2000 0.2100 0.2000 0.2050 107,210 -0.01(-2.38%)
Jun 28, 2022 0.2000 0.2150 0.2000 0.2100 213,115 +0.01(+2.44%)
Jun 27, 2022 0.1950 0.2250 0.1950 0.2050 673,300 +0.01(+7.89%)
Jun 24, 2022 0.1900 0.1900 0.1800 0.1900 198,821 +0.01(+2.70%)
Jun 23, 2022 0.1900 0.1950 0.1800 0.1850 163,079 +0.00(+0.00%)
Jun 22, 2022 0.1850 0.1950 0.1800 0.1850 94,900 -0.01(-5.13%)
Jun 21, 2022 0.1900 0.1950 0.1900 0.1950 81,072 +0.01(+2.63%)
Jun 20, 2022 0.1900 0.1950 0.1800 0.1900 199,254 +0.00(+0.00%)
Jun 17, 2022 0.1850 0.1950 0.1850 0.1900 118,726 +0.00(+0.00%)
Jun 16, 2022 0.1800 0.1900 0.1650 0.1900 206,515 +0.02(+8.57%)
Jun 15, 2022 0.1850 0.1900 0.1700 0.1750 236,274 -0.01(-2.78%)
Jun 14, 2022 0.1850 0.1950 0.1800 0.1800 267,765 +0.00(+0.00%)
Jun 13, 2022 0.1950 0.1950 0.1700 0.1800 457,105 -0.02(-7.69%)
Jun 10, 2022 0.2150 0.2150 0.1900 0.1950 111,828 -0.02(-9.30%)
Jun 09, 2022 0.1900 0.2200 0.1900 0.2150 404,878 +0.02(+13.16%)
Jun 08, 2022 0.2000 0.2000 0.1800 0.1900 600,177 -0.01(-5.00%)
Jun 07, 2022 0.2000 0.2000 0.1900 0.2000 134,435 +0.00(+0.00%)
Jun 06, 2022 0.2100 0.2150 0.2000 0.2000 254,362 -0.01(-4.76%)
Jun 03, 2022 0.2200 0.2200 0.2050 0.2100 176,021 -0.02(-6.67%)
Jun 02, 2022 0.2300 0.2300 0.2050 0.2250 632,325 -0.01(-2.17%)
Jun 01, 2022 0.2500 0.2500 0.2250 0.2300 202,010 -0.02(-8.00%)
May 31, 2022 0.2600 0.2600 0.2500 0.2500 339,043 +0.00(+0.00%)
May 30, 2022 0.2650 0.2700 0.2450 0.2500 583,741 -0.01(-3.85%)
May 27, 2022 0.2250 0.2600 0.2250 0.2600 1,026,165 +0.04(+18.18%)
May 26, 2022 0.2000 0.2200 0.2000 0.2200 667,434 +0.03(+15.79%)
May 25, 2022 0.1900 0.1950 0.1850 0.1900 359,283 +0.00(+0.00%)
May 24, 2022 0.1850 0.1900 0.1850 0.1900 531,960 +0.02(+8.57%)
May 20, 2022 0.1750 0 +0.01(+6.06%)
May 19, 2022 0.1750 0.1800 0.1650 0.1650 499,036 -0.01(-8.33%)
May 18, 2022 0.1800 0.1800 0.1750 0.1800 307,589 +0.00(+0.00%)
May 17, 2022 0.1830 0.1950 0.1750 0.1800 613,810 -0.01(-5.26%)
May 16, 2022 0.1950 0.1950 0.1800 0.1900 312,987 +0.00(+0.00%)
May 13, 2022 0.1900 0.2050 0.1850 0.1900 402,479 +0.01(+5.56%)
May 12, 2022 0.1950 0.1950 0.1750 0.1800 617,259 -0.02(-7.69%)
May 11, 2022 0.2150 0.2200 0.1900 0.1950 727,647 -0.02(-9.30%)
May 10, 2022 0.2200 0.2400 0.2000 0.2150 539,595 -0.01(-4.44%)
May 09, 2022 0.2350 0.2350 0.2100 0.2250 329,239 -0.01(-6.25%)
May 06, 2022 0.2450 0.2450 0.2250 0.2400 442,187 -0.01(-2.04%)
May 05, 2022 0.2600 0.2600 0.2400 0.2450 136,570 -0.01(-2.00%)
May 04, 2022 0.2500 0.2600 0.2450 0.2500 151,660 -0.01(-1.96%)
May 03, 2022 0.2600 0.2650 0.2400 0.2550 450,459 -0.01(-1.92%)
May 02, 2022 0.2650 0.2850 0.2550 0.2600 957,327 +0.01(+1.96%)
Apr 29, 2022 0.2600 0.2650 0.2550 0.2550 180,263 -0.02(-5.56%)
Apr 28, 2022 0.2550 0.2700 0.2550 0.2700 503,550 +0.01(+3.85%)
Apr 27, 2022 0.2650 0.2750 0.2550 0.2600 372,659 -0.02(-5.45%)
Apr 26, 2022 0.2750 0.2750 0.2650 0.2750 373,369 -0.01(-1.79%)
Apr 25, 2022 0.2950 0.2950 0.2700 0.2800 365,794 -0.01(-5.08%)
Apr 22, 2022 0.3050 0.3100 0.2800 0.2950 474,325 -0.01(-3.28%)
Apr 21, 2022 0.3100 0.3300 0.3050 0.3050 362,589 +0.00(+0.00%)
Apr 20, 2022 0.3300 0.3350 0.3000 0.3050 576,075 -0.03(-7.58%)
Apr 19, 2022 0.3250 0.3350 0.3200 0.3300 350,155 +0.01(+1.54%)
Apr 18, 2022 0.3250 0.3300 0.3200 0.3250 191,963 +0.00(+0.00%)
Apr 14, 2022 0.3250 0 -0.02(-7.14%)
Apr 13, 2022 0.3450 0.3650 0.3450 0.3500 200,836 +0.00(+0.00%)
Apr 12, 2022 0.3300 0.3500 0.3300 0.3500 171,407 +0.02(+6.06%)
Apr 11, 2022 0.3300 0.3300 0.3250 0.3300 244,721 +0.00(+0.00%)
Apr 08, 2022 0.3400 0.3550 0.3300 0.3300 507,126 -0.01(-2.94%)
Apr 07, 2022 0.3550 0.3550 0.3400 0.3400 433,996 -0.01(-2.86%)
Apr 06, 2022 0.3750 0.3750 0.3450 0.3500 824,269 -0.02(-5.41%)
Apr 05, 2022 0.4100 0.4100 0.3650 0.3700 665,685 -0.04(-8.64%)
Apr 04, 2022 0.3900 0.4150 0.3900 0.4050 1,096,004 +0.01(+2.53%)
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.