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 )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, May 15, 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%)
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.