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

All Nippon Airways C ADR (OP: ALNPY )

3.900 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, Oct 30, 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 (%)
Jul 31, 2024 3.830 3.840 3.770 3.840 4,397 +0.02(+0.52%)
Jul 30, 2024 3.820 3.820 3.820 3.820 1,068 -0.03(-0.78%)
Jul 29, 2024 3.830 3.850 3.830 3.850 1,599 +0.04(+1.05%)
Jul 25, 2024 3.810 148 +0.13(+3.53%)
Jul 24, 2024 3.760 3.760 3.680 3.680 3,178 -0.14(-3.66%)
Jul 23, 2024 3.820 3.820 3.820 3.820 1,167 +0.02(+0.53%)
Jul 22, 2024 3.758 3.800 3.750 3.800 2,017 +0.00(+0.00%)
Jul 19, 2024 3.800 3.800 3.800 3.800 706 -0.03(-0.78%)
Jul 18, 2024 3.835 3.835 3.830 3.830 457 -0.04(-1.01%)
Jul 17, 2024 3.700 3.878 3.700 3.869 1,230 +0.08(+2.08%)
Jul 16, 2024 3.790 3.790 3.790 3.790 322 +0.00(+0.00%)
Jul 15, 2024 3.790 3.790 3.790 3.790 256 +0.02(+0.42%)
Jul 12, 2024 3.890 3.890 3.774 3.774 745 -0.03(-0.68%)
Jul 11, 2024 3.800 3.800 3.800 3.800 782 +0.02(+0.64%)
Jul 10, 2024 3.755 3.776 3.755 3.776 539 -0.09(-2.43%)
Jul 09, 2024 3.870 3.870 3.870 3.870 444 +0.14(+3.86%)
Jul 08, 2024 3.726 3.726 3.726 3.726 227 -0.03(-0.90%)
Jul 05, 2024 3.760 3.760 3.760 3.760 420 +0.02(+0.53%)
Jul 03, 2024 3.649 3.740 3.649 3.740 3,045 +0.13(+3.60%)
Jul 02, 2024 3.610 3.610 3.610 3.610 771 -0.05(-1.37%)
Jul 01, 2024 3.658 3.660 3.658 3.660 993 -0.07(-1.88%)
Jun 28, 2024 3.700 3.730 3.680 3.730 1,647 +0.05(+1.36%)
Jun 27, 2024 3.700 3.700 3.660 3.680 7,360 +0.03(+0.68%)
Jun 26, 2024 3.655 3.655 3.655 3.655 312 -0.04(-0.95%)
Jun 25, 2024 3.690 3.690 3.654 3.690 1,493 +0.08(+2.18%)
Jun 24, 2024 3.670 3.750 3.611 3.611 1,386 -0.08(-2.14%)
Jun 21, 2024 3.700 3.700 3.690 3.690 435 -0.01(-0.27%)
Jun 20, 2024 3.730 3.730 3.700 3.700 2,006 -0.03(-0.94%)
Jun 18, 2024 3.715 3.800 3.640 3.735 1,907 -0.04(-1.19%)
Jun 17, 2024 3.510 3.780 3.510 3.780 908 +0.07(+1.89%)
Jun 14, 2024 3.725 3.725 3.710 3.710 5,924 -0.04(-1.07%)
Jun 13, 2024 3.725 3.750 3.700 3.750 1,214 +0.00(+0.00%)
Jun 12, 2024 3.897 3.897 3.750 3.750 775 -0.04(-1.19%)
Jun 11, 2024 3.800 3.800 3.795 3.795 1,511 -0.07(-1.81%)
Jun 10, 2024 3.800 3.865 3.800 3.865 391 -0.03(-0.90%)
Jun 07, 2024 3.900 3.900 3.900 3.900 381 +0.09(+2.30%)
Jun 06, 2024 3.812 3.812 3.812 3.812 115 -0.04(-0.98%)
Jun 05, 2024 3.900 3.900 3.850 3.850 1,705 -0.08(-2.04%)
Jun 04, 2024 3.930 3.930 3.930 3.930 641 +0.05(+1.29%)
Jun 03, 2024 3.850 3.880 3.810 3.880 9,732 +0.05(+1.31%)
May 31, 2024 3.849 3.849 3.800 3.830 3,347 +0.00(+0.00%)
May 30, 2024 3.885 3.980 3.830 3.830 1,293 +0.04(+1.06%)
May 29, 2024 3.840 3.850 3.790 3.790 17,551 -0.15(-3.68%)
May 28, 2024 3.850 3.965 3.850 3.935 4,813 -0.06(-1.62%)
May 24, 2024 4.000 4.000 4.000 4.000 109 +0.03(+0.76%)
May 23, 2024 3.965 3.970 3.965 3.970 579 +0.03(+0.63%)
May 22, 2024 3.945 3.945 3.945 3.945 252 -0.02(-0.38%)
May 21, 2024 3.730 3.960 3.730 3.960 898 +0.05(+1.23%)
May 20, 2024 3.974 3.988 3.912 3.912 1,306 -0.09(-2.30%)
May 17, 2024 3.925 4.004 3.925 4.004 2,530 +0.13(+3.46%)
May 16, 2024 3.890 3.898 3.870 3.870 2,328 +0.03(+0.78%)
May 15, 2024 3.892 4.000 3.840 3.840 995 -0.15(-3.76%)
May 14, 2024 3.926 3.990 3.926 3.990 667 +0.10(+2.57%)
May 13, 2024 3.926 3.926 3.890 3.890 5,605 +0.05(+1.30%)
May 10, 2024 3.960 3.960 3.840 3.840 4,718 -0.11(-2.78%)
May 09, 2024 3.875 3.950 3.837 3.950 5,245 +0.08(+2.07%)
May 08, 2024 3.890 3.890 3.800 3.870 281,706 -0.16(-3.97%)
May 07, 2024 3.920 4.030 3.920 4.030 57,975 +0.13(+3.33%)
May 06, 2024 3.985 3.985 3.900 3.900 563 +0.04(+1.04%)
May 03, 2024 3.820 3.904 3.820 3.860 10,668 -0.04(-1.15%)
May 02, 2024 3.870 3.975 3.849 3.905 1,757 +0.15(+3.86%)
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.