Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avalon Advanced Materials Inc
(OP:
AVLNF
)
0.0426
UNCHANGED
Streaming Delayed Price
Updated: 2:21 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
0.1446
0.1650
0.1302
0.1491
853,200
+0.01(+6.50%)
Jan 28, 2021
0.1450
0.1466
0.1316
0.1400
788,789
+0.01(+4.95%)
Jan 27, 2021
0.1600
0.1615
0.1252
0.1334
1,872,514
-0.02(-12.92%)
Jan 26, 2021
0.1798
0.1900
0.1520
0.1532
2,362,439
-0.02(-11.03%)
Jan 25, 2021
0.1485
0.1766
0.1343
0.1722
4,062,313
+0.04(+28.41%)
Jan 22, 2021
0.1264
0.1380
0.1175
0.1341
1,325,200
+0.01(+10.83%)
Jan 21, 2021
0.1250
0.1350
0.1200
0.1210
958,795
+0.00(+0.83%)
Jan 20, 2021
0.1221
0.1288
0.1135
0.1200
1,065,355
+0.00(+1.87%)
Jan 19, 2021
0.1159
0.1199
0.1126
0.1178
870,289
+0.01(+4.62%)
Jan 15, 2021
0.1085
0.1201
0.1070
0.1126
1,317,200
-0.00(-2.00%)
Jan 14, 2021
0.1200
0.1213
0.1100
0.1149
1,089,071
+0.00(+0.79%)
Jan 13, 2021
0.1050
0.1140
0.1019
0.1140
1,295,394
+0.01(+11.00%)
Jan 12, 2021
0.0932
0.1050
0.0926
0.1027
612,874
+0.01(+7.76%)
Jan 11, 2021
0.1067
0.1068
0.0931
0.0953
806,020
-0.01(-7.48%)
Jan 08, 2021
0.1100
0.1124
0.1008
0.1030
818,400
-0.00(-3.92%)
Jan 07, 2021
0.1200
0.1200
0.1022
0.1072
417,193
-0.01(-6.62%)
Jan 06, 2021
0.1200
0.1250
0.1050
0.1148
580,008
+0.01(+6.39%)
Jan 05, 2021
0.0928
0.1109
0.0916
0.1079
930,579
+0.02(+19.89%)
Jan 04, 2021
0.0917
0.0950
0.0830
0.0900
291,613
+0.00(+2.04%)
Dec 31, 2020
0.0882
0.0882
0.0882
186,710
-0.00(-0.23%)
Dec 30, 2020
0.1000
0.1000
0.0790
0.0884
186,710
+0.00(+2.08%)
Dec 29, 2020
0.1000
0.1000
0.0816
0.0866
1,721,836
-0.02(-17.91%)
Dec 28, 2020
0.0901
0.1115
0.0860
0.1055
1,102,895
+0.02(+16.96%)
Dec 24, 2020
0.0898
0.0946
0.0851
0.0902
417,100
+0.00(+0.33%)
Dec 23, 2020
0.0780
0.0899
0.0764
0.0899
616,015
+0.00(+5.27%)
Dec 22, 2020
0.0800
0.0870
0.0770
0.0854
284,970
+0.01(+9.07%)
Dec 21, 2020
0.0770
0.0783
0.0750
0.0783
318,715
-0.00(-0.51%)
Dec 18, 2020
0.0880
0.0880
0.0750
0.0787
395,400
-0.01(-9.33%)
Dec 17, 2020
0.0745
0.0872
0.0701
0.0868
536,174
+0.02(+23.65%)
Dec 16, 2020
0.0759
0.0768
0.0700
0.0702
1,163,201
-0.01(-10.80%)
Dec 15, 2020
0.0783
0.0787
0.0738
0.0787
394,774
+0.00(+1.16%)
Dec 14, 2020
0.0800
0.0800
0.0777
0.0778
198,843
-0.00(-0.51%)
Dec 11, 2020
0.0805
0.0828
0.0730
0.0782
358,000
-0.00(-2.62%)
Dec 10, 2020
0.0850
0.0875
0.0786
0.0803
306,092
-0.00(-1.83%)
Dec 09, 2020
0.0868
0.0875
0.0800
0.0818
139,567
-0.01(-6.08%)
Dec 08, 2020
0.0765
0.0938
0.0765
0.0871
68,372
+0.00(+2.96%)
Dec 07, 2020
0.0877
0.0877
0.0767
0.0846
1,070,557
-0.00(-1.63%)
Dec 04, 2020
0.0801
0.0900
0.0801
0.0860
495,700
-0.00(-5.29%)
Dec 03, 2020
0.0835
0.1020
0.0835
0.0908
658,555
-0.01(-6.00%)
Dec 02, 2020
0.0950
0.0990
0.0869
0.0966
1,177,804
+0.01(+9.77%)
Dec 01, 2020
0.0796
0.0886
0.0750
0.0880
1,737,790
+0.01(+19.73%)
Nov 30, 2020
0.0742
0.0750
0.0683
0.0735
615,840
+0.00(+5.00%)
Nov 27, 2020
0.0690
0.0700
0.0660
0.0700
254,500
+0.01(+7.69%)
Nov 25, 2020
0.0780
0.0780
0.0609
0.0650
234,500
-0.00(-0.91%)
Nov 24, 2020
0.0750
0.0750
0.0649
0.0656
309,927
-0.00(-2.81%)
Nov 23, 2020
0.0612
0.0700
0.0576
0.0675
776,175
+0.01(+8.87%)
Nov 20, 2020
0.0600
0.0620
0.0563
0.0620
377,700
+0.01(+16.98%)
Nov 19, 2020
0.0626
0.0626
0.0505
0.0530
133,929
-0.01(-10.77%)
Nov 18, 2020
0.0605
0.0607
0.0530
0.0594
531,465
+0.00(+7.80%)
Nov 17, 2020
0.0610
0.0610
0.0551
0.0551
71,705
-0.00(-4.17%)
Nov 16, 2020
0.0608
0.0608
0.0520
0.0575
190,257
+0.00(+8.49%)
Nov 13, 2020
0.0600
0.0610
0.0516
0.0530
75,800
-0.00(-3.64%)
Nov 12, 2020
0.0546
0.0604
0.0546
0.0550
73,950
+0.00(+0.00%)
Nov 11, 2020
0.0584
0.0607
0.0522
0.0550
37,442
+0.00(+4.76%)
Nov 10, 2020
0.0600
0.0600
0.0507
0.0525
27,395
+0.00(+2.34%)
Nov 09, 2020
0.0560
0.0606
0.0500
0.0513
119,040
-0.01(-9.52%)
Nov 06, 2020
0.0600
0.0600
0.0560
0.0567
38,500
+0.00(+6.78%)
Nov 05, 2020
0.0551
0.0597
0.0520
0.0531
99,581
-0.00(-3.45%)
Nov 04, 2020
0.0655
0.0655
0.0503
0.0550
94,969
-0.00(-0.54%)
Nov 03, 2020
0.0514
0.0580
0.0500
0.0553
108,140
+0.00(+4.93%)
Nov 02, 2020
0.0580
0.0580
0.0501
0.0527
109,221
-0.00(-3.13%)
Oct 30, 2020
0.0600
0.0600
0.0500
0.0544
53,000
-0.00(-1.09%)
Oct 29, 2020
0.0579
0.0579
0.0530
0.0550
77,736
+0.00(+0.00%)
Oct 28, 2020
0.0550
0.0599
0.0530
0.0550
111,692
-0.00(-4.84%)
Oct 27, 2020
0.0590
0.0590
0.0550
0.0578
12,102
+0.00(+1.76%)
Oct 26, 2020
0.0588
0.0600
0.0534
0.0568
51,438
+0.00(+1.25%)
Oct 23, 2020
0.0649
0.0649
0.0560
0.0561
52,900
-0.01(-8.48%)
Oct 22, 2020
0.0589
0.0650
0.0533
0.0613
75,173
+0.01(+10.25%)
Oct 21, 2020
0.0655
0.0655
0.0556
0.0556
336,644
-0.00(-4.96%)
Oct 20, 2020
0.0642
0.0642
0.0571
0.0585
257,365
+0.00(+2.45%)
Oct 19, 2020
0.0535
0.0688
0.0535
0.0571
339,102
-0.00(-4.03%)
Oct 16, 2020
0.0619
0.0688
0.0590
0.0595
104,000
-0.00(-0.83%)
Oct 15, 2020
0.0605
0.0639
0.0594
0.0600
90,009
-0.00(-1.64%)
Oct 14, 2020
0.0644
0.0644
0.0580
0.0610
245,869
+0.00(+3.39%)
Oct 13, 2020
0.0700
0.0700
0.0590
0.0590
140,578
-0.01(-9.23%)
Oct 12, 2020
0.0623
0.0745
0.0550
0.0650
568,978
+0.01(+9.06%)
Oct 09, 2020
0.0551
0.0612
0.0551
0.0596
88,400
+0.00(+1.88%)
Oct 08, 2020
0.0599
0.0599
0.0552
0.0585
121,055
+0.00(+5.79%)
Oct 07, 2020
0.0532
0.0605
0.0532
0.0553
254,391
+0.00(+2.03%)
Oct 06, 2020
0.0600
0.0616
0.0526
0.0542
250,183
-0.01(-8.60%)
Oct 05, 2020
0.0513
0.0605
0.0513
0.0593
128,840
+0.00(+2.42%)
Oct 02, 2020
0.0620
0.0620
0.0539
0.0579
251,800
-0.00(-1.86%)
Oct 01, 2020
0.0497
0.0651
0.0450
0.0590
611,274
+0.01(+30.82%)
Sep 30, 2020
0.0500
0.0500
0.0450
0.0451
40,000
-0.00(-1.96%)
Sep 29, 2020
0.0436
0.0493
0.0436
0.0460
111,941
-0.00(-1.71%)
Sep 28, 2020
0.0441
0.0522
0.0441
0.0468
138,751
-0.00(-5.07%)
Sep 25, 2020
0.0488
0.0505
0.0461
0.0493
31,400
+0.00(+2.92%)
Sep 24, 2020
0.0530
0.0530
0.0460
0.0479
43,327
+0.00(+0.21%)
Sep 23, 2020
0.0530
0.0530
0.0460
0.0478
272,690
+0.00(+3.91%)
Sep 22, 2020
0.0460
0.0500
0.0460
0.0460
35,281
-0.00(-4.96%)
Sep 21, 2020
0.0421
0.0530
0.0421
0.0484
372,359
-0.00(-6.02%)
Sep 18, 2020
0.0481
0.0534
0.0481
0.0515
26,300
+0.00(+5.10%)
Sep 17, 2020
0.0497
0.0535
0.0460
0.0490
102,615
-0.00(-3.92%)
Sep 16, 2020
0.0549
0.0549
0.0500
0.0510
105,252
-0.00(-2.30%)
Sep 15, 2020
0.0530
0.0553
0.0485
0.0522
16,267
-0.00(-1.69%)
Sep 14, 2020
0.0478
0.0559
0.0478
0.0531
98,970
+0.00(+0.19%)
Sep 11, 2020
0.0450
0.0531
0.0450
0.0530
185,000
+0.00(+9.96%)
Sep 10, 2020
0.0478
0.0560
0.0478
0.0482
109,988
-0.00(-5.49%)
Sep 09, 2020
0.0475
0.0520
0.0475
0.0510
160,710
-0.00(-1.92%)
Sep 08, 2020
0.0520
0.0556
0.0450
0.0520
346,509
+0.00(+2.36%)
Sep 04, 2020
0.0580
0.0580
0.0482
0.0508
74,700
+0.00(+1.40%)
Sep 03, 2020
0.0546
0.0550
0.0462
0.0501
77,805
+0.00(+0.20%)
Sep 02, 2020
0.0547
0.0552
0.0445
0.0500
225,197
+0.00(+1.42%)
Sep 01, 2020
0.0479
0.0525
0.0477
0.0493
38,540
-0.00(-5.19%)
Aug 31, 2020
0.0510
0.0540
0.0470
0.0520
68,276
-0.00(-4.76%)
Aug 28, 2020
0.0575
0.0600
0.0489
0.0546
208,100
+0.00(+8.12%)
Aug 27, 2020
0.0534
0.0544
0.0505
0.0505
37,656
-0.00(-7.17%)
Aug 26, 2020
0.0550
0.0566
0.0501
0.0544
151,541
+0.00(+0.18%)
Aug 25, 2020
0.0540
0.0552
0.0500
0.0543
181,723
+0.00(+2.45%)
Aug 24, 2020
0.0510
0.0548
0.0510
0.0530
105,715
+0.00(+0.95%)
Aug 21, 2020
0.0583
0.0583
0.0500
0.0525
114,500
-0.00(-4.55%)
Aug 20, 2020
0.0574
0.0574
0.0500
0.0550
115,958
+0.00(+9.78%)
Aug 19, 2020
0.0617
0.0617
0.0501
0.0501
711,129
-0.01(-14.21%)
Aug 18, 2020
0.0615
0.0618
0.0584
0.0584
76,725
-0.00(-4.11%)
Aug 17, 2020
0.0650
0.0650
0.0560
0.0609
87,667
+0.00(+7.79%)
Aug 14, 2020
0.0590
0.0614
0.0560
0.0565
460,000
-0.00(-4.24%)
Aug 13, 2020
0.0560
0.0608
0.0560
0.0590
160,854
+0.00(+6.31%)
Aug 12, 2020
0.0650
0.0650
0.0551
0.0555
663,237
-0.01(-9.17%)
Aug 11, 2020
0.0573
0.0625
0.0552
0.0611
467,804
+0.00(+1.83%)
Aug 10, 2020
0.0640
0.0649
0.0559
0.0600
173,800
-0.00(-6.25%)
Aug 07, 2020
0.0600
0.0651
0.0580
0.0640
327,300
+0.01(+9.40%)
Aug 06, 2020
0.0501
0.0600
0.0501
0.0585
457,526
+0.00(+0.86%)
Aug 05, 2020
0.0584
0.0619
0.0570
0.0580
401,657
+0.00(+1.75%)
Aug 04, 2020
0.0550
0.0600
0.0500
0.0570
631,808
+0.00(+0.53%)
Aug 03, 2020
0.0600
0.0670
0.0508
0.0567
52,159
+0.00(+2.90%)
Jul 31, 2020
0.0580
0.0609
0.0530
0.0551
89,600
+0.00(+3.96%)
Jul 30, 2020
0.0537
0.0537
0.0500
0.0530
250,581
+0.00(+1.92%)
Jul 29, 2020
0.0601
0.0601
0.0510
0.0520
380,039
-0.00(-6.98%)
Jul 28, 2020
0.0665
0.0756
0.0540
0.0559
1,177,445
-0.01(-17.79%)
Jul 27, 2020
0.0460
0.0760
0.0460
0.0680
1,663,534
+0.02(+42.26%)
Jul 24, 2020
0.0400
0.0478
0.0395
0.0478
168,000
+0.01(+21.32%)
Jul 23, 2020
0.0365
0.0395
0.0365
0.0394
100,050
-0.00(-6.86%)
Jul 22, 2020
0.0394
0.0423
0.0394
0.0423
335,580
+0.00(+7.36%)
Jul 21, 2020
0.0390
0.0420
0.0364
0.0394
324,000
+0.00(+1.03%)
Jul 20, 2020
0.0424
0.0424
0.0365
0.0390
211,066
-0.00(-2.50%)
Jul 17, 2020
0.0400
0.0400
0.0365
0.0400
21,400
+0.00(+2.83%)
Jul 16, 2020
0.0400
0.0403
0.0385
0.0389
78,690
-0.00(-2.75%)
Jul 15, 2020
0.0416
0.0416
0.0386
0.0400
17,184
+0.00(+0.50%)
Jul 14, 2020
0.0411
0.0412
0.0363
0.0398
13,417
+0.00(+7.57%)
Jul 13, 2020
0.0388
0.0416
0.0361
0.0370
160,484
-0.00(-4.39%)
Jul 10, 2020
0.0417
0.0417
0.0356
0.0387
198,300
+0.00(+0.00%)
Jul 09, 2020
0.0359
0.0421
0.0356
0.0387
194,045
-0.00(-3.25%)
Jul 08, 2020
0.0398
0.0422
0.0390
0.0400
51,321
+0.00(+5.26%)
Jul 07, 2020
0.0400
0.0422
0.0380
0.0380
43,305
+0.00(+0.00%)
Jul 06, 2020
0.0440
0.0440
0.0347
0.0380
209,544
-0.01(-12.44%)
Jul 02, 2020
0.0346
0.0434
0.0346
0.0434
36,700
-0.00(-0.46%)
Jul 01, 2020
0.0379
0.0499
0.0361
0.0436
178,617
+0.01(+17.84%)
Jun 30, 2020
0.0400
0.0400
0.0364
0.0370
263,246
-0.00(-1.33%)
Jun 29, 2020
0.0480
0.0480
0.0361
0.0375
90,126
-0.00(-9.42%)
Jun 26, 2020
0.0358
0.0415
0.0358
0.0414
116,200
+0.00(+6.15%)
Jun 25, 2020
0.0390
0.0400
0.0380
0.0390
107,466
-0.00(-2.50%)
Jun 24, 2020
0.0400
0.0436
0.0385
0.0400
77,615
+0.00(+0.00%)
Jun 23, 2020
0.0440
0.0440
0.0400
0.0400
74,636
-0.00(-9.09%)
Jun 22, 2020
0.0380
0.0441
0.0380
0.0440
172,376
-0.00(-0.23%)
Jun 19, 2020
0.0396
0.0441
0.0396
0.0441
111,700
-0.00(-0.23%)
Jun 18, 2020
0.0423
0.0443
0.0400
0.0442
440,042
+0.00(+2.55%)
Jun 17, 2020
0.0399
0.0451
0.0399
0.0431
157,724
-0.00(-2.05%)
Jun 16, 2020
0.0460
0.0460
0.0410
0.0440
105,000
-0.00(-1.12%)
Jun 15, 2020
0.0500
0.0500
0.0400
0.0445
291,906
+0.00(+3.49%)
Jun 12, 2020
0.0457
0.0457
0.0355
0.0430
42,800
+0.00(+1.18%)
Jun 11, 2020
0.0493
0.0520
0.0420
0.0425
123,945
-0.01(-14.14%)
Jun 10, 2020
0.0500
0.0500
0.0441
0.0495
309,772
-0.00(-0.80%)
Jun 09, 2020
0.0499
0.0500
0.0450
0.0499
242,561
+0.00(+0.00%)
Jun 08, 2020
0.0433
0.0500
0.0433
0.0499
257,986
+0.01(+15.24%)
Jun 05, 2020
0.0440
0.0498
0.0400
0.0433
289,000
-0.00(-3.78%)
Jun 04, 2020
0.0500
0.0500
0.0430
0.0450
589,870
-0.00(-7.79%)
Jun 03, 2020
0.0461
0.0496
0.0431
0.0488
750,071
+0.00(+1.24%)
Jun 02, 2020
0.0465
0.0499
0.0438
0.0482
158,710
+0.00(+0.21%)
Jun 01, 2020
0.0470
0.0499
0.0428
0.0481
273,444
+0.00(+6.89%)
May 29, 2020
0.0488
0.0488
0.0425
0.0450
203,700
+0.00(+0.00%)
May 28, 2020
0.0488
0.0488
0.0425
0.0450
174,828
-0.00(-6.25%)
May 27, 2020
0.0481
0.0482
0.0420
0.0480
198,912
+0.01(+11.63%)
May 26, 2020
0.0400
0.0481
0.0400
0.0430
462,614
-0.00(-6.72%)
May 22, 2020
0.0350
0.0463
0.0350
0.0461
277,400
+0.00(+7.46%)
May 21, 2020
0.0413
0.0429
0.0386
0.0429
86,644
+0.00(+4.63%)
May 20, 2020
0.0364
0.0445
0.0364
0.0410
421,325
-0.00(-3.30%)
May 19, 2020
0.0388
0.0458
0.0385
0.0424
202,639
-0.00(-0.93%)
May 18, 2020
0.0468
0.0470
0.0343
0.0428
101,591
-0.00(-1.83%)
May 15, 2020
0.0440
0.0440
0.0385
0.0436
624,100
+0.00(+6.34%)
May 14, 2020
0.0402
0.0419
0.0385
0.0410
106,208
+0.00(+5.13%)
May 13, 2020
0.0370
0.0457
0.0370
0.0390
172,850
-0.00(-2.50%)
May 12, 2020
0.0413
0.0460
0.0400
0.0400
98,600
+0.00(+0.00%)
May 11, 2020
0.0440
0.0461
0.0364
0.0400
189,752
-0.00(-5.88%)
May 08, 2020
0.0450
0.0450
0.0368
0.0425
516,600
-0.00(-3.41%)
May 07, 2020
0.0369
0.0440
0.0369
0.0440
291,413
+0.01(+22.91%)
May 06, 2020
0.0500
0.0500
0.0347
0.0358
73,703
-0.01(-14.15%)
May 05, 2020
0.0425
0.0425
0.0350
0.0417
29,303
+0.00(+6.92%)
May 04, 2020
0.0344
0.0434
0.0341
0.0390
77,000
+0.00(+11.43%)
May 01, 2020
0.0440
0.0440
0.0350
0.0350
527,300
-0.01(-21.17%)
Apr 30, 2020
0.0375
0.0444
0.0375
0.0444
617,746
+0.01(+12.69%)
Apr 29, 2020
0.0420
0.0550
0.0350
0.0394
747,319
-0.01(-12.44%)
Apr 28, 2020
0.0440
0.0500
0.0400
0.0450
749,174
+0.00(+12.50%)
Apr 27, 2020
0.0360
0.0400
0.0285
0.0400
387,769
+0.01(+37.93%)
Apr 24, 2020
0.0270
0.0292
0.0250
0.0290
268,600
+0.00(+8.21%)
Apr 23, 2020
0.0269
0.0269
0.0250
0.0268
202,876
+0.00(+3.47%)
Apr 22, 2020
0.0268
0.0268
0.0210
0.0259
191,404
+0.00(+23.33%)
Apr 21, 2020
0.0280
0.0280
0.0210
0.0210
114,157
-0.01(-21.64%)
Apr 20, 2020
0.0269
0.0269
0.0205
0.0268
382,400
-0.00(-0.37%)
Apr 17, 2020
0.0200
0.0269
0.0200
0.0269
28,100
+0.00(+0.00%)
Apr 16, 2020
0.0320
0.0320
0.0219
0.0269
154,073
+0.00(+11.62%)
Apr 15, 2020
0.0285
0.0285
0.0220
0.0241
18,660
+0.00(+9.55%)
Apr 14, 2020
0.0223
0.0271
0.0210
0.0220
80,062
+0.00(+4.76%)
Apr 13, 2020
0.0232
0.0259
0.0203
0.0210
37,150
+0.00(+1.94%)
Apr 09, 2020
0.0300
0.0320
0.0200
0.0206
47,300
-0.00(-10.43%)
Apr 08, 2020
0.0244
0.0258
0.0201
0.0230
28,534
+0.00(+14.43%)
Apr 07, 2020
0.0200
0.0234
0.0200
0.0201
121,320
+0.00(+0.50%)
Apr 06, 2020
0.0220
0.0220
0.0200
0.0200
274,885
-0.00(-4.76%)
Apr 03, 2020
0.0151
0.0232
0.0151
0.0210
108,600
-0.00(-9.09%)
Apr 02, 2020
0.0240
0.0240
0.0202
0.0231
165,279
+0.00(+0.00%)
Apr 01, 2020
0.0219
0.0231
0.0211
0.0231
48,640
+0.00(+11.59%)
Mar 31, 2020
0.0208
0.0263
0.0207
0.0207
105,085
-0.00(-13.03%)
Mar 30, 2020
0.0207
0.0267
0.0207
0.0238
44,336
-0.00(-8.46%)
Mar 27, 2020
0.0251
0.0260
0.0208
0.0260
105,500
+0.00(+1.96%)
Mar 26, 2020
0.0213
0.0287
0.0207
0.0255
50,649
+0.00(+10.87%)
Mar 25, 2020
0.0265
0.0265
0.0207
0.0230
40,887
-0.00(-0.86%)
Mar 24, 2020
0.0201
0.0235
0.0201
0.0232
46,117
+0.00(+7.91%)
Mar 23, 2020
0.0170
0.0230
0.0170
0.0215
179,581
-0.00(-18.25%)
Mar 20, 2020
0.0250
0.0265
0.0161
0.0263
88,500
+0.00(+9.58%)
Mar 19, 2020
0.0220
0.0262
0.0220
0.0240
73,346
-0.00(-7.69%)
Mar 18, 2020
0.0300
0.0300
0.0210
0.0260
503,033
-0.00(-9.72%)
Mar 17, 2020
0.0330
0.0330
0.0246
0.0288
214,987
+0.00(+10.77%)
Mar 16, 2020
0.0300
0.0300
0.0260
0.0260
203,946
-0.00(-15.58%)
Mar 13, 2020
0.0287
0.0320
0.0240
0.0308
231,800
+0.00(+10.79%)
Mar 12, 2020
0.0339
0.0339
0.0278
0.0278
275,702
-0.00(-10.32%)
Mar 11, 2020
0.0300
0.0310
0.0290
0.0310
125,705
+0.00(+6.16%)
Mar 10, 2020
0.0300
0.0301
0.0230
0.0292
50,700
+0.00(+0.69%)
Mar 09, 2020
0.0300
0.0316
0.0287
0.0290
294,205
-0.00(-13.17%)
Mar 06, 2020
0.0301
0.0340
0.0300
0.0334
47,200
+0.00(+3.09%)
Mar 05, 2020
0.0330
0.0330
0.0300
0.0324
19,013
-0.00(-10.50%)
Mar 04, 2020
0.0320
0.0362
0.0300
0.0362
36,715
+0.01(+20.27%)
Mar 03, 2020
0.0280
0.0359
0.0280
0.0301
50,737
-0.00(-9.34%)
Mar 02, 2020
0.0310
0.0350
0.0300
0.0332
113,419
+0.00(+2.79%)
Feb 28, 2020
0.0304
0.0345
0.0298
0.0323
263,200
+0.00(+2.54%)
Feb 27, 2020
0.0300
0.0400
0.0300
0.0315
267,820
+0.00(+4.30%)
Feb 26, 2020
0.0270
0.0364
0.0270
0.0302
82,028
+0.00(+0.00%)
Feb 25, 2020
0.0389
0.0390
0.0300
0.0302
265,193
-0.01(-17.26%)
Feb 24, 2020
0.0296
0.0398
0.0296
0.0365
194,000
+0.00(+7.04%)
Feb 21, 2020
0.0346
0.0370
0.0340
0.0341
39,900
-0.00(-2.57%)
Feb 20, 2020
0.0420
0.0420
0.0340
0.0350
149,921
+0.00(+1.45%)
Feb 19, 2020
0.0390
0.0400
0.0330
0.0345
48,572
+0.00(+1.47%)
Feb 18, 2020
0.0390
0.0414
0.0330
0.0340
808,805
-0.00(-5.56%)
Feb 14, 2020
0.0355
0.0398
0.0350
0.0360
75,300
+0.00(+2.86%)
Feb 13, 2020
0.0400
0.0400
0.0350
0.0350
69,900
+0.00(+0.00%)
Feb 12, 2020
0.0365
0.0398
0.0350
0.0350
88,493
-0.00(-4.11%)
Feb 11, 2020
0.0400
0.0400
0.0350
0.0365
73,150
-0.00(-1.35%)
Feb 10, 2020
0.0350
0.0399
0.0350
0.0370
34,153
+0.00(+2.78%)
Feb 07, 2020
0.0339
0.0413
0.0339
0.0360
34,100
-0.00(-4.00%)
Feb 06, 2020
0.0375
0.0400
0.0375
0.0375
13,675
-0.00(-1.57%)
Feb 05, 2020
0.0334
0.0405
0.0330
0.0381
106,867
+0.00(+0.26%)
Feb 04, 2020
0.0280
0.0400
0.0280
0.0380
126,850
+0.00(+8.57%)
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
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.