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

(NY: ANRO )

4.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 4.330 4.330 3.845 4.090 779,043 -0.18(-4.22%)
Nov 20, 2024 4.520 4.535 4.190 4.270 356,116 -0.21(-4.69%)
Nov 19, 2024 4.580 4.624 4.405 4.480 234,021 -0.12(-2.61%)
Nov 18, 2024 4.550 4.750 4.410 4.600 327,574 +0.08(+1.77%)
Nov 15, 2024 4.630 4.680 4.360 4.520 260,178 -0.08(-1.74%)
Nov 14, 2024 4.540 4.800 4.400 4.600 529,519 +0.07(+1.55%)
Nov 13, 2024 4.620 4.870 4.480 4.530 592,504 +0.03(+0.67%)
Nov 12, 2024 4.780 4.900 4.410 4.500 449,504 -0.34(-7.02%)
Nov 11, 2024 4.320 4.980 4.130 4.840 1,099,349 +0.55(+12.82%)
Nov 08, 2024 3.870 4.330 3.840 4.290 617,811 +0.44(+11.43%)
Nov 07, 2024 3.950 4.120 3.700 3.850 855,668 -0.10(-2.53%)
Nov 06, 2024 3.870 4.010 3.730 3.950 688,138 +0.20(+5.33%)
Nov 05, 2024 3.690 3.830 3.610 3.750 497,638 +0.04(+1.08%)
Nov 04, 2024 3.940 3.990 3.680 3.710 625,955 -0.27(-6.78%)
Nov 01, 2024 3.920 4.070 3.891 3.980 412,865 +0.09(+2.31%)
Oct 31, 2024 3.990 4.050 3.880 3.890 617,867 -0.14(-3.47%)
Oct 30, 2024 3.980 4.135 3.900 4.030 662,538 +0.02(+0.50%)
Oct 29, 2024 4.180 4.280 3.995 4.010 567,820 -0.21(-4.98%)
Oct 28, 2024 4.410 4.500 4.160 4.220 714,506 -0.15(-3.43%)
Oct 25, 2024 4.130 4.470 3.930 4.370 1,465,189 +0.24(+5.81%)
Oct 24, 2024 4.310 4.750 4.040 4.130 2,818,184 -0.23(-5.28%)
Oct 23, 2024 5.150 5.730 4.261 4.360 16,342,817 -10.17(-69.99%)
Oct 22, 2024 14.30 14.70 14.15 14.53 1,666,262 +0.24(+1.68%)
Oct 21, 2024 14.58 14.85 14.09 14.29 392,571 -0.14(-0.97%)
Oct 18, 2024 14.25 14.74 13.95 14.43 511,172 +0.16(+1.12%)
Oct 17, 2024 14.72 15.04 14.01 14.27 546,219 -0.18(-1.25%)
Oct 16, 2024 14.16 14.45 13.62 14.45 392,893 +0.29(+2.05%)
Oct 15, 2024 13.85 14.51 13.74 14.16 438,221 +0.25(+1.80%)
Oct 14, 2024 13.62 14.02 13.41 13.91 396,636 +0.37(+2.73%)
Oct 11, 2024 11.89 13.58 11.89 13.54 830,454 +1.73(+14.65%)
Oct 10, 2024 11.17 11.81 11.14 11.81 411,124 +0.52(+4.61%)
Oct 09, 2024 11.25 11.64 10.98 11.29 394,684 +0.04(+0.36%)
Oct 08, 2024 11.01 11.47 10.92 11.25 639,807 +0.21(+1.90%)
Oct 07, 2024 10.55 11.05 10.32 11.04 575,905 +0.59(+5.65%)
Oct 04, 2024 10.10 10.55 9.980 10.45 144,964 +0.26(+2.55%)
Oct 03, 2024 9.940 10.22 9.550 10.19 316,699 +0.18(+1.80%)
Oct 02, 2024 11.01 11.01 9.930 10.01 390,868 -1.16(-10.38%)
Oct 01, 2024 11.50 11.65 11.12 11.17 276,500 -0.27(-2.36%)
Sep 30, 2024 12.00 12.02 10.99 11.44 317,019 -0.66(-5.45%)
Sep 27, 2024 12.15 12.58 12.02 12.10 199,326 +0.10(+0.83%)
Sep 26, 2024 11.76 12.02 11.56 12.00 170,565 +0.25(+2.13%)
Sep 25, 2024 11.94 12.48 11.60 11.75 393,841 -0.14(-1.18%)
Sep 24, 2024 13.29 13.29 11.54 11.89 345,520 -1.40(-10.53%)
Sep 23, 2024 13.70 13.81 13.00 13.29 353,384 -0.40(-2.92%)
Sep 20, 2024 13.43 13.77 12.78 13.69 3,148,946 +0.26(+1.94%)
Sep 19, 2024 13.60 14.13 13.21 13.43 451,012 +0.23(+1.74%)
Sep 18, 2024 13.68 14.00 13.17 13.20 320,400 -0.54(-3.93%)
Sep 17, 2024 13.87 14.24 13.66 13.74 288,219 -0.17(-1.22%)
Sep 16, 2024 13.85 14.23 13.55 13.91 313,478 +0.29(+2.13%)
Sep 13, 2024 13.10 13.77 12.94 13.62 218,429 +0.62(+4.77%)
Sep 12, 2024 13.31 13.42 12.67 13.00 185,428 -0.41(-3.06%)
Sep 11, 2024 13.30 13.94 13.30 13.41 183,663 -0.05(-0.37%)
Sep 10, 2024 14.11 14.23 12.90 13.46 376,437 -0.65(-4.61%)
Sep 09, 2024 13.19 14.57 12.86 14.11 563,178 +0.94(+7.14%)
Sep 06, 2024 12.72 13.33 12.50 13.17 240,418 +0.45(+3.54%)
Sep 05, 2024 13.36 13.61 12.44 12.72 243,261 -0.68(-5.07%)
Sep 04, 2024 13.00 13.77 12.85 13.40 210,593 +0.20(+1.52%)
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.