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
Astro Aerospace Ltd
(OP:
ASDN
)
N/A
UNCHANGED
Last Price
Updated: 1:45 PM EST, Mar 3, 2023
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 31, 2022
0.1000
0.1000
0.1000
0.1000
198
+0.00(+0.00%)
Jan 28, 2022
0.1000
0.1000
0.1000
0.1000
2,320
+0.00(+0.00%)
Jan 27, 2022
0.1000
0.1000
0.1000
0.1000
490
+0.00(+0.00%)
Jan 26, 2022
0.1000
0.1000
0.1000
0.1000
200
+0.00(+0.00%)
Jan 25, 2022
0.1400
0.1400
0.1000
0.1000
1,856
+0.00(+0.00%)
Jan 24, 2022
0.0200
0.1000
0.0200
0.1000
1,828
-0.55(-84.62%)
Jan 21, 2022
0.0200
0.6900
0.0200
0.6500
10,519
-0.05(-7.14%)
Jan 19, 2022
0.7000
0
-0.02(-2.78%)
Jan 18, 2022
0.7500
0.7900
0.5100
0.7200
12,656
-0.08(-9.94%)
Jan 14, 2022
0.7995
0
+0.04(+5.20%)
Jan 13, 2022
0.8000
0.8000
0.7600
0.7600
8,095
-0.04(-5.00%)
Jan 12, 2022
0.7851
0.8495
0.7851
0.8000
19,418
+0.01(+1.47%)
Jan 11, 2022
0.7601
0.8495
0.7601
0.7884
18,342
+0.03(+3.72%)
Jan 10, 2022
0.8050
0.8050
0.7601
0.7601
21,370
-0.04(-5.58%)
Jan 07, 2022
0.8050
0.8050
0.7620
0.8050
16,706
+0.00(+0.00%)
Jan 06, 2022
0.8300
0.8300
0.7630
0.8050
58,693
-0.01(-0.76%)
Jan 05, 2022
0.9000
0.9600
0.7800
0.8112
49,049
-0.05(-6.22%)
Jan 04, 2022
0.9000
0.9500
0.8650
0.8650
29,327
-0.04(-3.89%)
Jan 03, 2022
0.8736
1.030
0.8615
0.9000
56,650
+0.01(+1.60%)
Dec 31, 2021
0.9400
0.9400
0.8201
0.8858
66,926
-0.02(-2.66%)
Dec 30, 2021
0.9200
0.9590
0.8701
0.9100
58,714
+0.01(+0.89%)
Dec 29, 2021
0.9695
0.9695
0.9020
0.9020
20,482
-0.06(-6.04%)
Dec 28, 2021
1.000
1.000
0.9600
0.9600
71,918
-0.04(-4.00%)
Dec 27, 2021
0.9601
1.000
0.9601
1.000
60,488
+0.02(+2.02%)
Dec 23, 2021
0.9604
1.000
0.9600
0.9802
17,489
+0.01(+1.05%)
Dec 22, 2021
1.000
1.030
0.9601
0.9700
18,111
-0.04(-4.34%)
Dec 21, 2021
1.000
1.030
1.000
1.014
25,200
+0.01(+1.40%)
Dec 20, 2021
0.9700
1.010
0.9600
1.000
22,680
+0.03(+3.09%)
Dec 17, 2021
0.9500
1.000
0.9205
0.9700
29,127
-0.01(-0.51%)
Dec 16, 2021
0.9800
1.000
0.9000
0.9750
44,539
+0.01(+0.52%)
Dec 15, 2021
0.8000
1.000
0.7700
0.9700
118,507
+0.17(+21.25%)
Dec 14, 2021
0.8200
0.8200
0.7751
0.8000
32,459
-0.01(-1.28%)
Dec 13, 2021
0.8300
0.8400
0.7800
0.8104
58,863
-0.02(-2.36%)
Dec 10, 2021
0.8300
0.8350
0.8010
0.8300
21,335
+0.00(+0.00%)
Dec 09, 2021
0.8501
0.9000
0.8130
0.8300
32,704
-0.03(-3.50%)
Dec 08, 2021
0.9000
0.9300
0.8501
0.8601
50,683
-0.04(-4.60%)
Dec 07, 2021
0.9685
0.9685
0.9016
0.9016
30,092
-0.02(-2.00%)
Dec 06, 2021
0.9200
0.9685
0.9000
0.9200
65,132
+0.03(+3.36%)
Dec 03, 2021
0.9020
0.9200
0.8801
0.8901
14,733
-0.01(-1.32%)
Dec 02, 2021
0.9350
0.9500
0.9020
0.9020
13,102
-0.03(-3.01%)
Dec 01, 2021
0.9900
0.9900
0.9055
0.9300
62,952
-0.06(-6.06%)
Nov 30, 2021
0.9225
0.9900
0.9001
0.9900
148,388
+0.02(+2.11%)
Nov 29, 2021
0.8600
1.090
0.8500
0.9695
56,010
+0.12(+14.06%)
Nov 26, 2021
1.000
1.080
0.8500
0.8500
96,188
-0.11(-11.46%)
Nov 24, 2021
1.010
1.090
0.9600
0.9600
41,653
-0.05(-4.95%)
Nov 23, 2021
1.010
1.030
0.9601
1.010
27,521
-0.03(-2.88%)
Nov 22, 2021
1.080
1.080
0.9700
1.040
39,057
-0.03(-2.80%)
Nov 19, 2021
1.050
1.090
0.9601
1.070
73,531
+0.02(+1.90%)
Nov 18, 2021
1.190
1.110
1.050
1.050
30,934
-0.13(-11.02%)
Nov 17, 2021
0.9620
1.210
0.9600
1.180
361,353
+0.21(+21.52%)
Nov 16, 2021
1.000
1.000
0.9600
0.9710
60,171
-0.07(-6.36%)
Nov 15, 2021
1.030
1.050
0.9601
1.037
47,983
-0.00(-0.29%)
Nov 12, 2021
1.010
1.060
1.000
1.040
42,796
+0.04(+4.00%)
Nov 11, 2021
1.050
1.060
1.000
1.000
45,869
-0.05(-4.76%)
Nov 10, 2021
1.040
1.050
41,135
+0.02(+1.94%)
Nov 09, 2021
1.140
1.140
0.9600
1.030
56,175
-0.08(-7.21%)
Nov 08, 2021
1.100
1.140
1.050
1.110
26,254
+0.06(+5.71%)
Nov 05, 2021
1.080
1.130
1.000
1.050
131,003
-0.02(-1.87%)
Nov 04, 2021
1.130
1.230
1.040
1.070
143,059
-0.14(-11.57%)
Nov 03, 2021
1.250
1.250
1.190
1.210
27,328
-0.04(-3.20%)
Nov 02, 2021
1.310
1.350
1.220
1.250
41,538
-0.09(-6.72%)
Nov 01, 2021
1.335
1.380
1.350
1.340
27,740
-0.01(-0.74%)
Oct 29, 2021
1.340
1.400
1.260
1.350
50,318
+0.08(+5.88%)
Oct 28, 2021
1.250
1.320
1.250
1.275
22,776
+0.01(+1.19%)
Oct 27, 2021
1.260
1.390
1.210
1.260
121,859
-0.03(-2.70%)
Oct 26, 2021
1.560
1.260
1.295
154,609
-0.12(-8.80%)
Oct 25, 2021
1.430
1.570
1.360
1.420
74,454
+0.07(+5.19%)
Oct 22, 2021
1.340
1.360
1.330
1.350
24,705
-0.00(-0.37%)
Oct 21, 2021
1.320
1.440
1.320
1.355
24,961
-0.03(-2.52%)
Oct 20, 2021
1.400
1.430
1.300
1.390
65,208
-0.01(-0.71%)
Oct 19, 2021
1.400
1.550
1.400
1.400
27,487
+0.00(+0.00%)
Oct 18, 2021
1.620
1.620
1.400
1.400
33,862
-0.09(-6.04%)
Oct 15, 2021
1.480
1.720
1.430
1.490
74,760
+0.07(+4.93%)
Oct 14, 2021
1.440
1.480
1.360
1.420
34,069
-0.06(-4.05%)
Oct 13, 2021
1.560
1.570
1.360
1.480
23,099
-0.07(-4.52%)
Oct 12, 2021
1.690
1.690
1.550
1.550
97,987
+0.03(+1.97%)
Oct 11, 2021
1.780
1.790
1.400
1.520
162,055
-0.25(-14.12%)
Oct 08, 2021
1.790
1.820
1.630
1.770
134,908
+0.04(+2.31%)
Oct 07, 2021
1.370
1.750
1.300
1.730
1,631,885
+0.39(+29.10%)
Oct 06, 2021
1.090
1.350
1.060
1.340
518,148
+0.27(+25.23%)
Oct 05, 2021
1.030
1.190
1.000
1.070
143,308
-0.04(-3.60%)
Oct 04, 2021
1.220
1.220
1.010
1.110
52,618
-0.09(-7.88%)
Oct 01, 2021
1.210
1.260
1.195
1.205
53,592
-0.02(-2.03%)
Sep 30, 2021
1.220
1.290
1.200
1.230
56,851
+0.01(+0.82%)
Sep 29, 2021
1.295
1.295
1.220
1.220
24,681
-0.07(-5.43%)
Sep 28, 2021
1.300
1.350
1.220
1.290
21,568
-0.01(-0.77%)
Sep 27, 2021
1.340
1.350
1.290
1.300
30,712
-0.03(-2.26%)
Sep 24, 2021
1.280
1.430
1.270
1.330
61,241
+0.05(+3.91%)
Sep 23, 2021
1.240
1.520
1.220
1.280
61,798
+0.06(+4.92%)
Sep 22, 2021
1.270
1.310
1.220
1.220
44,557
-0.05(-3.94%)
Sep 21, 2021
1.330
1.350
1.270
1.270
52,446
-0.06(-4.51%)
Sep 20, 2021
1.340
1.530
1.300
1.330
20,752
-0.03(-2.21%)
Sep 17, 2021
1.300
1.580
1.280
1.360
137,372
+0.10(+7.94%)
Sep 16, 2021
1.300
1.370
1.200
1.260
30,449
-0.05(-3.82%)
Sep 15, 2021
1.440
1.470
1.210
1.310
74,639
-0.17(-11.49%)
Sep 14, 2021
1.540
1.550
1.450
1.480
48,968
-0.05(-3.58%)
Sep 13, 2021
1.550
1.600
1.520
1.535
19,996
-0.06(-3.46%)
Sep 10, 2021
1.620
1.620
1.510
1.590
23,847
-0.03(-1.85%)
Sep 09, 2021
1.580
1.690
1.510
1.620
75,707
+0.02(+1.56%)
Sep 08, 2021
1.650
1.720
1.560
1.595
57,416
-0.03(-1.54%)
Sep 07, 2021
1.640
1.760
1.560
1.620
72,030
+0.02(+1.25%)
Sep 03, 2021
1.600
1.700
1.590
1.600
30,672
-0.01(-0.93%)
Sep 02, 2021
1.700
1.750
1.560
1.615
60,769
-0.03(-2.12%)
Sep 01, 2021
1.800
1.800
1.600
1.650
50,345
-0.04(-2.37%)
Aug 31, 2021
1.750
1.790
1.600
1.690
55,406
+0.09(+5.62%)
Aug 30, 2021
1.570
1.800
1.550
1.600
71,039
+0.00(+0.00%)
Aug 27, 2021
1.540
1.690
1.480
1.600
77,357
+0.11(+7.38%)
Aug 26, 2021
1.540
1.550
1.480
1.490
113,363
-0.01(-0.67%)
Aug 25, 2021
1.600
1.610
1.500
1.500
104,861
-0.08(-5.06%)
Aug 24, 2021
1.780
1.800
1.340
1.580
124,107
-0.20(-11.48%)
Aug 23, 2021
1.970
2.000
1.660
1.785
72,660
-0.15(-7.51%)
Aug 20, 2021
2.080
2.110
1.900
1.930
101,870
-0.09(-4.46%)
Aug 19, 2021
2.010
2.120
2.000
2.020
68,149
+0.01(+0.50%)
Aug 18, 2021
2.110
2.120
2.000
2.010
100,684
-0.10(-4.74%)
Aug 17, 2021
2.060
2.140
2.020
2.110
98,465
+0.08(+3.94%)
Aug 16, 2021
2.180
2.180
2.030
2.030
26,453
-0.06(-2.87%)
Aug 13, 2021
2.100
2.200
2.080
2.090
35,281
-0.01(-0.48%)
Aug 12, 2021
2.250
2.300
2.060
2.100
66,769
-0.09(-4.11%)
Aug 11, 2021
2.080
2.300
2.080
2.190
91,534
+0.15(+7.35%)
Aug 10, 2021
2.100
2.100
2.020
2.040
47,581
-0.04(-1.92%)
Aug 09, 2021
2.200
2.210
2.040
2.080
137,070
-0.13(-5.88%)
Aug 06, 2021
2.100
2.210
2.030
2.210
48,946
+0.15(+7.28%)
Aug 05, 2021
2.110
2.150
2.050
2.060
49,961
-0.01(-0.48%)
Aug 04, 2021
2.285
2.310
2.060
2.070
88,463
-0.19(-8.20%)
Aug 03, 2021
2.210
2.350
2.050
2.255
80,577
+0.10(+4.64%)
Aug 02, 2021
2.290
2.290
2.100
2.155
53,708
-0.05(-2.05%)
Jul 30, 2021
2.350
2.350
2.120
2.200
37,824
-0.09(-3.93%)
Jul 29, 2021
2.260
2.390
2.250
2.290
61,413
+0.00(+0.00%)
Jul 28, 2021
2.370
2.650
2.150
2.290
46,563
-0.04(-1.72%)
Jul 27, 2021
2.370
2.370
2.250
2.330
29,836
+0.04(+1.75%)
Jul 26, 2021
2.365
2.900
2.200
2.290
45,061
-0.07(-2.97%)
Jul 23, 2021
2.340
3.000
2.320
2.360
128,604
+0.06(+2.61%)
Jul 22, 2021
2.490
2.490
2.300
2.300
69,835
-0.03(-1.08%)
Jul 21, 2021
2.790
3.000
2.318
2.325
88,959
-0.46(-16.67%)
Jul 20, 2021
2.680
3.000
2.650
2.790
32,428
+0.11(+4.10%)
Jul 19, 2021
2.800
2.825
2.600
2.680
28,584
-0.17(-5.96%)
Jul 16, 2021
2.900
2.990
2.770
2.850
20,230
-0.05(-1.72%)
Jul 15, 2021
3.160
3.160
2.760
2.900
63,153
-0.26(-8.23%)
Jul 14, 2021
3.210
3.280
3.110
3.160
73,829
-0.08(-2.47%)
Jul 13, 2021
3.350
3.350
3.210
3.240
51,016
+0.00(+0.00%)
Jul 12, 2021
3.270
3.350
3.160
3.240
78,887
+0.08(+2.39%)
Jul 09, 2021
3.110
3.420
3.110
3.164
133,751
+0.05(+1.75%)
Jul 08, 2021
3.500
3.500
3.110
3.110
113,463
-0.42(-11.77%)
Jul 07, 2021
3.650
3.660
3.500
3.525
88,739
-0.09(-2.56%)
Jul 06, 2021
3.580
3.685
3.500
3.618
195,087
+0.12(+3.36%)
Jul 02, 2021
3.450
3.660
3.450
3.500
142,690
+0.04(+1.16%)
Jul 01, 2021
3.230
3.510
3.210
3.460
102,771
+0.23(+7.12%)
Jun 30, 2021
2.900
3.340
2.700
3.230
212,281
+0.36(+12.54%)
Jun 29, 2021
2.770
2.950
2.700
2.870
66,580
+0.10(+3.42%)
Jun 28, 2021
2.750
2.790
2.640
2.775
55,642
+0.02(+0.91%)
Jun 25, 2021
2.620
2.750
2.510
2.750
55,761
+0.16(+6.18%)
Jun 24, 2021
2.300
2.590
2.300
2.590
83,439
+0.33(+14.60%)
Jun 23, 2021
2.100
2.370
2.070
2.260
79,821
+0.22(+10.78%)
Jun 22, 2021
2.369
2.370
2.040
2.040
22,108
-0.32(-13.56%)
Jun 21, 2021
2.320
2.560
2.250
2.360
54,248
+0.02(+0.85%)
Jun 18, 2021
2.445
2.530
2.320
2.340
19,199
-0.07(-2.90%)
Jun 17, 2021
2.620
2.620
2.410
2.410
8,328
-0.13(-5.12%)
Jun 16, 2021
2.500
2.560
2.400
2.540
34,579
+0.04(+1.60%)
Jun 15, 2021
2.530
2.690
2.390
2.500
37,473
-0.10(-3.85%)
Jun 14, 2021
2.750
2.795
2.500
2.600
53,144
-0.14(-5.11%)
Jun 11, 2021
2.750
2.800
2.700
2.740
34,129
-0.01(-0.36%)
Jun 10, 2021
2.760
2.850
2.730
2.750
12,849
-0.02(-0.54%)
Jun 09, 2021
2.710
2.830
2.710
2.765
25,105
-0.00(-0.18%)
Jun 08, 2021
2.970
2.970
2.520
2.770
36,478
-0.16(-5.46%)
Jun 07, 2021
2.600
3.090
2.500
2.930
52,951
+0.30(+11.41%)
Jun 04, 2021
2.800
2.800
2.500
2.630
43,394
-0.08(-2.95%)
Jun 03, 2021
2.850
2.900
2.610
2.710
14,247
-0.14(-4.91%)
Jun 02, 2021
3.100
3.120
2.620
2.850
68,262
-0.25(-8.06%)
Jun 01, 2021
3.200
3.200
3.100
3.100
28,351
+0.00(+0.00%)
May 28, 2021
3.000
3.250
3.000
3.100
45,484
+0.15(+5.08%)
May 27, 2021
2.450
3.050
2.450
2.950
87,333
+0.48(+19.19%)
May 26, 2021
2.500
2.510
2.440
2.475
13,813
-0.02(-1.00%)
May 25, 2021
2.500
2.500
2.440
2.500
28,372
+0.00(+0.20%)
May 24, 2021
2.460
2.520
2.410
2.495
22,464
+0.02(+1.01%)
May 21, 2021
2.530
2.530
2.450
2.470
25,988
-0.06(-2.37%)
May 20, 2021
2.640
2.640
2.400
2.530
44,171
-0.09(-3.44%)
May 19, 2021
2.590
2.640
2.400
2.620
53,156
+0.02(+0.77%)
May 18, 2021
2.500
2.600
2.460
2.600
33,286
+0.14(+5.69%)
May 17, 2021
2.360
2.600
2.250
2.460
75,084
+0.09(+3.80%)
May 14, 2021
2.220
2.380
2.175
2.370
38,676
+0.14(+6.04%)
May 13, 2021
2.550
2.550
2.050
2.235
84,408
-0.33(-13.04%)
May 12, 2021
2.650
2.700
2.220
2.570
82,006
-0.13(-4.81%)
May 11, 2021
2.800
2.990
2.570
2.700
86,175
-0.20(-6.90%)
May 10, 2021
3.170
3.200
2.900
2.900
51,075
-0.02(-0.68%)
May 07, 2021
3.060
3.140
2.880
2.920
33,378
-0.16(-5.19%)
May 06, 2021
3.240
3.240
3.050
3.080
54,954
-0.16(-4.94%)
May 05, 2021
3.210
3.300
3.050
3.240
45,373
+0.04(+1.25%)
May 04, 2021
2.880
3.300
2.860
3.200
50,191
+0.05(+1.59%)
May 03, 2021
3.275
3.450
2.880
3.150
25,263
-0.10(-3.08%)
Apr 30, 2021
3.480
3.590
3.110
3.250
89,900
-0.35(-9.72%)
Apr 29, 2021
2.950
3.600
2.950
3.600
177,788
+0.75(+26.09%)
Apr 28, 2021
2.650
2.890
2.560
2.855
55,906
+0.23(+8.97%)
Apr 27, 2021
2.650
2.810
2.500
2.620
58,124
-0.03(-1.13%)
Apr 26, 2021
2.890
2.890
2.610
2.650
55,272
-0.22(-7.67%)
Apr 23, 2021
3.000
3.000
2.740
2.870
15,000
+0.07(+2.50%)
Apr 22, 2021
3.000
3.000
2.750
2.800
29,485
+0.15(+5.66%)
Apr 21, 2021
2.770
2.900
2.600
2.650
37,209
-0.34(-11.37%)
Apr 20, 2021
2.815
3.010
2.350
2.990
55,520
+0.14(+4.91%)
Apr 19, 2021
3.120
3.140
2.810
2.850
45,375
-0.32(-10.09%)
Apr 16, 2021
3.300
3.310
3.110
3.170
64,900
-0.14(-4.23%)
Apr 15, 2021
3.400
3.400
3.160
3.310
55,137
-0.10(-2.93%)
Apr 14, 2021
3.380
3.750
3.380
3.410
15,729
-0.01(-0.29%)
Apr 13, 2021
3.350
3.600
3.310
3.420
44,910
+0.02(+0.59%)
Apr 12, 2021
3.650
3.750
3.310
3.400
42,405
-0.30(-8.11%)
Apr 09, 2021
3.780
3.950
3.700
3.700
26,100
-0.09(-2.37%)
Apr 08, 2021
3.810
4.000
3.710
3.790
56,764
-0.01(-0.26%)
Apr 07, 2021
3.950
4.030
3.600
3.800
63,870
-0.13(-3.31%)
Apr 06, 2021
3.650
4.030
3.520
3.930
59,061
+0.18(+4.80%)
Apr 05, 2021
3.500
3.840
3.495
3.750
40,517
+0.45(+13.64%)
Apr 01, 2021
3.510
3.700
3.300
3.300
84,400
-0.40(-10.81%)
Mar 31, 2021
3.600
3.850
3.500
3.700
56,892
+0.16(+4.52%)
Mar 30, 2021
3.330
3.730
3.330
3.540
54,376
+0.24(+7.27%)
Mar 29, 2021
3.950
4.000
3.100
3.300
188,136
-0.60(-15.38%)
Mar 26, 2021
4.000
4.000
3.530
3.900
44,800
+0.00(+0.00%)
Mar 25, 2021
4.150
4.180
3.700
3.900
61,445
-0.21(-5.11%)
Mar 24, 2021
4.200
4.400
3.960
4.110
64,091
+0.01(+0.24%)
Mar 23, 2021
4.500
4.500
3.750
4.100
92,327
-0.39(-8.69%)
Mar 22, 2021
4.700
4.850
4.380
4.490
52,364
-0.01(-0.22%)
Mar 19, 2021
4.680
4.800
4.380
4.500
62,700
-0.12(-2.60%)
Mar 18, 2021
4.740
4.850
4.600
4.620
62,709
+0.10(+2.21%)
Mar 17, 2021
5.240
5.240
4.420
4.520
116,391
-0.19(-4.03%)
Mar 16, 2021
4.840
5.000
4.650
4.710
69,682
+0.01(+0.21%)
Mar 15, 2021
4.600
5.150
4.600
4.700
99,377
+0.10(+2.17%)
Mar 12, 2021
4.810
4.850
4.510
4.600
63,600
-0.20(-4.17%)
Mar 11, 2021
4.950
5.050
4.600
4.800
69,969
-0.13(-2.64%)
Mar 10, 2021
4.350
5.990
4.300
4.930
320,674
+0.58(+13.33%)
Mar 09, 2021
4.260
4.690
3.560
4.350
54,657
-0.15(-3.33%)
Mar 08, 2021
4.500
5.200
4.200
4.500
59,810
+4.30(+2150.00%)
Feb 04, 2021
0.2000
0.2000
0.2000
0
-0.01(-5.66%)
Feb 03, 2021
0.2087
0.2350
0.2050
0.2120
1,994,278
+0.01(+3.92%)
Feb 02, 2021
0.2300
0.2350
0.2000
0.2040
1,768,125
-0.02(-9.33%)
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.