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
)
0.0469
-0.0028 (-5.63%)
Streaming Delayed Price
Updated: 1:50 PM EDT, May 17, 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 31, 2024
0.0709
0.0713
0.0702
0.0707
38,483
-0.00(-0.70%)
Jan 30, 2024
0.0700
0.0712
0.0700
0.0712
128,905
+0.00(+1.28%)
Jan 29, 2024
0.0695
0.0716
0.0695
0.0703
57,108
+0.00(+0.14%)
Jan 26, 2024
0.0700
0.0727
0.0700
0.0702
303,410
-0.00(-2.50%)
Jan 25, 2024
0.0726
0.0726
0.0710
0.0720
95,762
+0.00(+1.12%)
Jan 24, 2024
0.0800
0.0800
0.0700
0.0712
46,225
-0.00(-0.28%)
Jan 23, 2024
0.0730
0.0749
0.0714
0.0714
57,400
-0.00(-3.64%)
Jan 22, 2024
0.0730
0.0742
0.0730
0.0741
36,435
+0.00(+1.51%)
Jan 19, 2024
0.0747
0.0747
0.0700
0.0730
224,849
-0.00(-0.14%)
Jan 18, 2024
0.0748
0.0761
0.0731
0.0731
213,535
-0.00(-3.56%)
Jan 17, 2024
0.0758
0.0758
0.0758
0.0758
1,000
+0.00(+2.29%)
Jan 16, 2024
0.0772
0.0772
0.0741
0.0741
66,733
-0.00(-2.88%)
Jan 12, 2024
0.0800
0.0800
0.0700
0.0763
95,359
+0.00(+0.39%)
Jan 11, 2024
0.0700
0.0780
0.0700
0.0760
9,949
+0.00(+1.88%)
Jan 10, 2024
0.0766
0.0785
0.0735
0.0746
101,199
+0.00(+4.34%)
Jan 09, 2024
0.0700
0.0739
0.0700
0.0715
37,911
-0.00(-0.69%)
Jan 08, 2024
0.0731
0.0752
0.0711
0.0720
112,100
-0.00(-2.04%)
Jan 05, 2024
0.0736
0.0745
0.0735
0.0735
22,350
-0.00(-0.68%)
Jan 04, 2024
0.0753
0.0753
0.0740
0.0740
62,108
-0.00(-0.67%)
Jan 03, 2024
0.0718
0.0745
0.0704
0.0745
179,883
+0.00(+1.50%)
Jan 02, 2024
0.0738
0.0747
0.0718
0.0734
87,520
+0.00(+0.14%)
Dec 29, 2023
0.0690
0.0751
0.0690
0.0733
248,720
+0.00(+1.81%)
Dec 28, 2023
0.0725
0.0746
0.0719
0.0720
165,575
-0.00(-4.51%)
Dec 27, 2023
0.0751
0.0759
0.0725
0.0754
46,615
+0.00(+0.53%)
Dec 26, 2023
0.0750
0.0800
0.0728
0.0750
137,028
+0.00(+0.13%)
Dec 22, 2023
0.0770
0.0770
0.0730
0.0749
107,864
-0.00(-2.22%)
Dec 21, 2023
0.0762
0.0781
0.0740
0.0766
93,030
-0.00(-0.65%)
Dec 20, 2023
0.0785
0.0785
0.0749
0.0771
443,045
+0.00(+0.26%)
Dec 19, 2023
0.0740
0.0785
0.0740
0.0769
288,302
-0.00(-0.77%)
Dec 18, 2023
0.0785
0.0785
0.0752
0.0775
99,500
-0.00(-0.13%)
Dec 15, 2023
0.0781
0.0786
0.0776
0.0776
108,856
-0.00(-0.64%)
Dec 14, 2023
0.0740
0.0785
0.0740
0.0781
275,752
+0.00(+5.54%)
Dec 13, 2023
0.0760
0.0778
0.0740
0.0740
96,479
-0.00(-2.63%)
Dec 12, 2023
0.0745
0.0775
0.0745
0.0760
74,300
-0.00(-1.43%)
Dec 11, 2023
0.0731
0.0773
0.0731
0.0771
96,600
+0.00(+6.64%)
Dec 08, 2023
0.0766
0.0775
0.0723
0.0723
296,825
-0.00(-4.11%)
Dec 07, 2023
0.0757
0.0766
0.0750
0.0754
73,738
-0.00(-0.79%)
Dec 06, 2023
0.0789
0.0789
0.0750
0.0760
52,421
-0.00(-2.56%)
Dec 05, 2023
0.0760
0.0780
0.0750
0.0780
186,583
+0.00(+0.00%)
Dec 04, 2023
0.0777
0.0780
0.0775
0.0780
31,897
+0.00(+1.56%)
Dec 01, 2023
0.0789
0.0789
0.0761
0.0768
78,020
+0.00(+0.79%)
Nov 30, 2023
0.0773
0.0790
0.0741
0.0762
109,234
-0.00(-3.54%)
Nov 29, 2023
0.0790
0.0790
0.0771
0.0790
101,290
+0.00(+2.86%)
Nov 28, 2023
0.0789
0.0805
0.0749
0.0768
176,311
-0.00(-4.12%)
Nov 27, 2023
0.0783
0.0803
0.0762
0.0801
41,071
-0.00(-1.35%)
Nov 24, 2023
0.0787
0.0812
0.0787
0.0812
12,305
+0.00(+2.27%)
Nov 22, 2023
0.0804
0.0804
0.0757
0.0794
62,846
-0.00(-1.24%)
Nov 21, 2023
0.0810
0.0810
0.0785
0.0804
14,000
+0.00(+1.64%)
Nov 20, 2023
0.0816
0.0830
0.0757
0.0791
78,456
-0.00(-3.42%)
Nov 17, 2023
0.0831
0.0838
0.0786
0.0819
42,500
+0.00(+0.99%)
Nov 16, 2023
0.0824
0.0838
0.0795
0.0811
79,770
-0.00(-3.34%)
Nov 14, 2023
0.0839
34,000
-0.00(-3.56%)
Nov 13, 2023
0.0770
0.0875
0.0770
0.0870
39,500
+0.00(+0.12%)
Nov 10, 2023
0.1000
0.1000
0.0828
0.0869
328,450
+0.00(+2.00%)
Nov 09, 2023
0.0849
0.0852
0.0848
0.0852
44,252
-0.00(-2.52%)
Nov 08, 2023
0.0875
0.0875
0.0850
0.0874
96,000
+0.00(+2.70%)
Nov 07, 2023
0.0750
0.0851
0.0750
0.0851
16,134
-0.00(-1.28%)
Nov 06, 2023
0.0883
0.0920
0.0850
0.0862
84,374
-0.00(-0.92%)
Nov 03, 2023
0.0893
0.0918
0.0835
0.0870
294,996
-0.00(-0.34%)
Nov 02, 2023
0.0839
0.0902
0.0826
0.0873
360,243
+0.01(+9.13%)
Nov 01, 2023
0.0825
0.0833
0.0800
0.0800
58,450
-0.00(-2.08%)
Oct 31, 2023
0.0823
0.0850
0.0817
0.0817
33,000
+0.00(+0.86%)
Oct 30, 2023
0.0850
0.0864
0.0810
0.0810
100,500
-0.00(-2.76%)
Oct 27, 2023
0.0800
0.0847
0.0794
0.0833
150,650
+0.00(+3.61%)
Oct 26, 2023
0.0818
0.0818
0.0788
0.0804
119,410
-0.00(-3.02%)
Oct 25, 2023
0.0850
0.0886
0.0800
0.0829
205,500
+0.00(+0.36%)
Oct 24, 2023
0.0810
0.0826
0.0788
0.0826
296,586
+0.00(+0.49%)
Oct 23, 2023
0.0794
0.0842
0.0794
0.0822
20,458
+0.00(+2.62%)
Oct 20, 2023
0.0814
0.0850
0.0800
0.0801
177,687
-0.01(-8.98%)
Oct 19, 2023
0.0842
0.0890
0.0842
0.0880
214,936
+0.00(+4.51%)
Oct 18, 2023
0.0840
0.0850
0.0827
0.0842
26,473
+0.00(+4.47%)
Oct 17, 2023
0.0829
0.0890
0.0805
0.0806
15,750
-0.01(-5.95%)
Oct 16, 2023
0.0886
0.0888
0.0800
0.0857
128,241
-0.00(-0.92%)
Oct 13, 2023
0.0841
0.0890
0.0791
0.0865
279,749
+0.01(+7.45%)
Oct 12, 2023
0.0820
0.0825
0.0788
0.0805
149,877
-0.00(-2.19%)
Oct 11, 2023
0.0841
0.0850
0.0805
0.0823
44,216
-0.00(-3.06%)
Oct 10, 2023
0.0846
0.0849
0.0825
0.0849
120,384
+0.00(+0.59%)
Oct 09, 2023
0.0825
0.0892
0.0825
0.0844
11,700
-0.00(-5.27%)
Oct 06, 2023
0.0852
0.0891
0.0825
0.0891
46,150
+0.00(+1.95%)
Oct 05, 2023
0.0880
0.0900
0.0845
0.0874
25,320
+0.00(+3.43%)
Oct 04, 2023
0.0845
0.0861
0.0825
0.0845
95,043
-0.00(-2.87%)
Oct 03, 2023
0.0846
0.0890
0.0846
0.0870
52,675
-0.00(-0.80%)
Oct 02, 2023
0.0845
0.0890
0.0845
0.0877
205,903
+0.00(+3.18%)
Sep 29, 2023
0.0865
0.0890
0.0845
0.0850
230,624
-0.00(-1.73%)
Sep 28, 2023
0.0876
0.0890
0.0865
0.0865
76,241
-0.00(-1.70%)
Sep 27, 2023
0.0846
0.0900
0.0846
0.0880
309,080
-0.00(-0.56%)
Sep 26, 2023
0.0911
0.0923
0.0862
0.0885
240,420
-0.00(-3.80%)
Sep 25, 2023
0.0903
0.0920
0.0900
0.0920
174,748
-0.00(-2.23%)
Sep 22, 2023
0.0930
0.0953
0.0921
0.0941
461,846
+0.00(+3.41%)
Sep 21, 2023
0.0931
0.0931
0.0910
0.0910
70,252
-0.00(-1.41%)
Sep 20, 2023
0.0920
0.0957
0.0900
0.0923
235,049
-0.00(-0.32%)
Sep 19, 2023
0.0944
0.0967
0.0926
0.0926
102,590
-0.00(-2.94%)
Sep 18, 2023
0.0925
0.0954
0.0915
0.0954
83,000
-0.00(-1.24%)
Sep 15, 2023
0.0948
0.0966
0.0900
0.0966
31,725
+0.00(+5.00%)
Sep 14, 2023
0.0900
0.0933
0.0900
0.0920
98,675
+0.00(+0.55%)
Sep 13, 2023
0.0945
0.0974
0.0900
0.0915
444,037
-0.00(-1.08%)
Sep 12, 2023
0.0901
0.0962
0.0901
0.0925
43,136
-0.00(-2.84%)
Sep 11, 2023
0.0927
0.0952
0.0919
0.0952
29,003
+0.00(+0.00%)
Sep 08, 2023
0.0952
0.0958
0.0913
0.0952
38,009
+0.00(+0.21%)
Sep 07, 2023
0.0934
0.0956
0.0934
0.0950
25,425
+0.00(+3.26%)
Sep 06, 2023
0.0965
0.0976
0.0920
0.0920
73,714
-0.01(-5.64%)
Sep 05, 2023
0.0975
0.0975
0.0949
0.0975
35,924
-0.00(-2.50%)
Sep 01, 2023
0.1000
0.1000
0.0993
0.1000
60,400
+0.00(+1.94%)
Aug 31, 2023
0.0981
0.0981
0.0975
0.0981
7,150
-0.00(-2.39%)
Aug 30, 2023
0.0962
0.1005
0.0950
0.1005
56,442
+0.00(+4.36%)
Aug 29, 2023
0.0961
0.0970
0.0951
0.0963
60,060
-0.00(-1.23%)
Aug 28, 2023
0.0952
0.1007
0.0951
0.0975
85,319
+0.00(+1.99%)
Aug 25, 2023
0.0976
0.0980
0.0956
0.0956
67,845
-0.00(-1.44%)
Aug 24, 2023
0.0959
0.0997
0.0951
0.0970
69,573
+0.00(+1.78%)
Aug 23, 2023
0.0970
0.0970
0.0951
0.0953
100,698
-0.00(-4.70%)
Aug 22, 2023
0.1020
0.1020
0.0960
0.1000
43,177
+0.00(+2.56%)
Aug 21, 2023
0.1000
0.1052
0.0961
0.0975
46,949
-0.00(-4.41%)
Aug 18, 2023
0.1075
0.1075
0.1020
0.1020
87,782
-0.00(-4.23%)
Aug 17, 2023
0.1040
0.1065
0.1032
0.1065
22,500
-0.00(-0.47%)
Aug 16, 2023
0.1035
0.1085
0.1035
0.1070
36,892
+0.00(+0.56%)
Aug 15, 2023
0.1113
0.1113
0.1060
0.1064
87,750
-0.00(-3.27%)
Aug 14, 2023
0.1081
0.1119
0.1080
0.1100
26,000
+0.00(+0.00%)
Aug 11, 2023
0.1188
0.1188
0.1093
0.1100
121,692
-0.00(-2.91%)
Aug 10, 2023
0.1119
0.1138
0.1108
0.1133
55,976
+0.01(+9.05%)
Aug 09, 2023
0.1061
0.1061
0.1027
0.1039
49,392
+0.00(+0.10%)
Aug 08, 2023
0.1121
0.1121
0.1033
0.1038
614,229
-0.02(-14.00%)
Aug 07, 2023
0.1050
0.1219
0.1050
0.1207
28,371
+0.01(+6.72%)
Aug 04, 2023
0.1100
0.1159
0.1100
0.1131
136,735
+0.00(+0.98%)
Aug 03, 2023
0.1045
0.1128
0.1045
0.1120
172,150
+0.00(+0.00%)
Aug 02, 2023
0.1153
0.1157
0.1118
0.1120
90,497
-0.00(-3.95%)
Aug 01, 2023
0.1186
0.1186
0.1166
0.1166
164,235
-0.00(-1.85%)
Jul 31, 2023
0.1248
0.1248
0.1188
0.1188
118,410
-0.01(-7.26%)
Jul 28, 2023
0.1217
0.1299
0.1206
0.1281
397,881
+0.00(+2.64%)
Jul 27, 2023
0.1280
0.1280
0.1232
0.1248
49,610
-0.00(-0.87%)
Jul 26, 2023
0.1274
0.1283
0.1245
0.1259
215,520
+0.00(+0.40%)
Jul 25, 2023
0.1170
0.1294
0.1170
0.1254
219,503
+0.00(+0.72%)
Jul 24, 2023
0.1250
0.1288
0.1201
0.1245
145,290
-0.00(-2.28%)
Jul 21, 2023
0.1272
0.1300
0.1260
0.1274
513,503
+0.00(+1.76%)
Jul 20, 2023
0.1300
0.1300
0.1251
0.1252
50,702
-0.00(-0.24%)
Jul 19, 2023
0.1234
0.1300
0.1201
0.1255
752,615
+0.00(+4.06%)
Jul 18, 2023
0.1235
0.1252
0.1200
0.1206
42,149
+0.00(+1.69%)
Jul 17, 2023
0.1230
0.1264
0.1182
0.1186
38,307
-0.00(-0.84%)
Jul 14, 2023
0.1231
0.1232
0.1160
0.1196
250,968
-0.00(-0.33%)
Jul 13, 2023
0.1300
0.1300
0.1198
0.1200
406,991
-0.01(-5.96%)
Jul 12, 2023
0.1300
0.1300
0.1210
0.1276
314,771
+0.00(+0.08%)
Jul 11, 2023
0.1200
0.1296
0.1200
0.1275
452,938
+0.01(+7.32%)
Jul 10, 2023
0.1140
0.1207
0.1094
0.1188
202,275
+0.01(+8.00%)
Jul 07, 2023
0.1135
0.1156
0.1096
0.1100
126,977
-0.00(-1.52%)
Jul 06, 2023
0.1132
0.1180
0.1081
0.1117
101,049
-0.00(-0.98%)
Jul 05, 2023
0.1181
0.1181
0.1050
0.1128
691,090
+0.01(+11.68%)
Jul 03, 2023
0.0950
0.1021
0.0950
0.1010
69,911
+0.00(+2.43%)
Jun 30, 2023
0.0983
0.0986
0.0950
0.0986
188,150
+0.00(+0.61%)
Jun 29, 2023
0.0972
0.1020
0.0972
0.0980
113,390
-0.00(-0.10%)
Jun 28, 2023
0.1046
0.1049
0.0979
0.0981
303,868
-0.00(-4.76%)
Jun 27, 2023
0.1150
0.1150
0.1030
0.1030
30,619
-0.01(-8.61%)
Jun 26, 2023
0.1147
0.1170
0.1125
0.1127
63,741
-0.00(-2.09%)
Jun 23, 2023
0.1170
0.1179
0.1127
0.1151
320,918
-0.00(-4.08%)
Jun 22, 2023
0.1239
0.1239
0.1171
0.1200
267,002
+0.00(+1.87%)
Jun 21, 2023
0.1261
0.1261
0.1150
0.1178
354,528
-0.01(-6.88%)
Jun 20, 2023
0.1208
0.1292
0.1170
0.1265
499,067
+0.02(+14.17%)
Jun 16, 2023
0.1225
0.1225
0.1050
0.1108
612,548
+0.00(+1.19%)
Jun 15, 2023
0.1000
0.1150
0.0894
0.1095
1,646,215
+0.02(+25.00%)
May 08, 2023
0.0800
0.0876
0.0800
0.0876
38,950
-0.00(-1.57%)
May 05, 2023
0.0890
0.0890
0.0873
0.0890
16,000
+0.00(+3.61%)
May 04, 2023
0.0800
0.0859
0.0800
0.0859
77,584
+0.00(+0.94%)
May 03, 2023
0.0856
0.0889
0.0801
0.0851
55,300
-0.00(-0.58%)
May 02, 2023
0.0800
0.0880
0.0800
0.0856
38,882
-0.00(-3.82%)
May 01, 2023
0.0790
0.0892
0.0790
0.0890
111,018
+0.00(+3.49%)
Apr 28, 2023
0.0882
0.0890
0.0825
0.0860
16,356
-0.00(-3.26%)
Apr 27, 2023
0.0840
0.0889
0.0840
0.0889
32,953
+0.00(+2.30%)
Apr 26, 2023
0.0850
0.0869
0.0825
0.0869
57,548
+0.00(+0.93%)
Apr 25, 2023
0.0888
0.0889
0.0825
0.0861
14,005
-0.00(-2.16%)
Apr 24, 2023
0.0859
0.0893
0.0842
0.0880
143,332
+0.00(+3.53%)
Apr 21, 2023
0.0840
0.0850
0.0835
0.0850
22,731
+0.00(+1.55%)
Apr 20, 2023
0.0847
0.0898
0.0837
0.0837
77,765
-0.00(-1.30%)
Apr 19, 2023
0.0881
0.0892
0.0848
0.0848
92,990
-0.00(-2.30%)
Apr 18, 2023
0.0861
0.0868
0.0859
0.0868
125,408
+0.00(+0.46%)
Apr 17, 2023
0.0871
0.0871
0.0855
0.0864
74,232
+0.00(+0.47%)
Apr 14, 2023
0.0855
0.0906
0.0855
0.0860
69,040
-0.00(-4.44%)
Apr 13, 2023
0.0855
0.0913
0.0855
0.0900
21,210
+0.00(+5.26%)
Apr 12, 2023
0.0930
0.0942
0.0855
0.0855
21,251
-0.01(-8.56%)
Apr 11, 2023
0.0890
0.0937
0.0872
0.0935
65,245
+0.00(+4.59%)
Apr 10, 2023
0.0791
0.0904
0.0791
0.0894
128,630
-0.00(-3.35%)
Apr 06, 2023
0.0970
0.0989
0.0882
0.0925
751,451
-0.01(-8.87%)
Apr 05, 2023
0.0923
0.1015
0.0863
0.1015
32,585
+0.00(+1.10%)
Apr 04, 2023
0.0954
0.1004
0.0954
0.1004
40,590
+0.00(+1.83%)
Apr 03, 2023
0.0992
0.1014
0.0959
0.0986
71,562
-0.00(-0.90%)
Mar 31, 2023
0.1030
0.1030
0.0917
0.0995
11,537
+0.01(+6.99%)
Mar 30, 2023
0.0887
0.0936
0.0887
0.0930
221,101
+0.01(+8.90%)
Mar 29, 2023
0.0880
0.0886
0.0848
0.0854
31,746
-0.00(-0.12%)
Mar 28, 2023
0.0871
0.0871
0.0855
0.0855
48,280
-0.00(-1.84%)
Mar 27, 2023
0.0858
0.0871
0.0854
0.0871
23,851
+0.00(+0.00%)
Mar 24, 2023
0.0877
0.0877
0.0871
0.0871
33,000
-0.00(-1.47%)
Mar 23, 2023
0.0822
0.0901
0.0822
0.0884
62,049
+0.00(+2.31%)
Mar 22, 2023
0.0946
0.0946
0.0854
0.0864
23,218
-0.00(-2.26%)
Mar 21, 2023
0.0885
0.0895
0.0860
0.0884
623,630
+0.00(+1.38%)
Mar 20, 2023
0.0908
0.0912
0.0863
0.0872
255,834
-0.00(-4.07%)
Mar 17, 2023
0.0950
0.0950
0.0867
0.0909
100,459
-0.00(-2.57%)
Mar 16, 2023
0.0930
0.0945
0.0900
0.0933
75,194
-0.01(-5.47%)
Mar 15, 2023
0.0946
0.1017
0.0946
0.0987
61,100
-0.00(-0.60%)
Mar 14, 2023
0.0930
0.1029
0.0930
0.0993
390,042
+0.00(+4.53%)
Mar 13, 2023
0.0980
0.0990
0.0923
0.0950
50,070
-0.00(-1.55%)
Mar 10, 2023
0.0974
0.0995
0.0942
0.0965
72,096
-0.00(-2.33%)
Mar 09, 2023
0.1069
0.1069
0.0984
0.0988
159,328
+0.00(+0.41%)
Mar 08, 2023
0.0968
0.1017
0.0940
0.0984
12,250
+0.00(+0.10%)
Mar 07, 2023
0.0967
0.0993
0.0941
0.0983
176,412
+0.00(+1.65%)
Mar 06, 2023
0.0925
0.0998
0.0911
0.0967
342,302
+0.00(+3.42%)
Mar 03, 2023
0.0975
0.0975
0.0900
0.0935
83,010
-0.01(-6.50%)
Mar 02, 2023
0.0985
0.1030
0.0975
0.1000
67,936
-0.00(-2.91%)
Mar 01, 2023
0.0951
0.1039
0.0951
0.1030
529,323
+0.01(+5.75%)
Feb 28, 2023
0.1003
0.1030
0.0970
0.0974
127,433
-0.01(-6.17%)
Feb 27, 2023
0.1040
0.1074
0.1001
0.1038
57,787
-0.00(-1.70%)
Feb 24, 2023
0.1071
0.1074
0.1036
0.1056
64,771
-0.00(-1.77%)
Feb 23, 2023
0.1100
0.1100
0.1051
0.1075
160,109
-0.00(-2.27%)
Feb 22, 2023
0.1049
0.1114
0.1040
0.1100
914,304
+0.00(+3.87%)
Feb 21, 2023
0.1040
0.1118
0.1040
0.1059
143,142
-0.00(-3.73%)
Feb 17, 2023
0.1117
0.1117
0.1090
0.1100
53,135
-0.00(-2.22%)
Feb 16, 2023
0.1065
0.1131
0.1065
0.1125
216,210
+0.01(+6.03%)
Feb 15, 2023
0.1150
0.1150
0.1041
0.1061
185,134
-0.01(-9.39%)
Feb 14, 2023
0.1174
0.1174
0.1150
0.1171
17,300
+0.00(+4.09%)
Feb 13, 2023
0.1110
0.1182
0.1080
0.1125
481,499
+0.00(+4.17%)
Feb 10, 2023
0.1110
0.1110
0.1080
0.1080
68,415
-0.00(-3.14%)
Feb 09, 2023
0.1120
0.1120
0.1065
0.1115
159,454
-0.00(-0.09%)
Feb 08, 2023
0.1091
0.1116
0.1071
0.1116
529,600
+0.01(+5.98%)
Feb 07, 2023
0.1080
0.1080
0.1048
0.1053
85,873
-0.00(-2.05%)
Feb 06, 2023
0.1090
0.1090
0.1040
0.1075
210,579
+0.00(+0.28%)
Feb 03, 2023
0.1055
0.1090
0.1030
0.1072
180,148
-0.00(-2.10%)
Feb 02, 2023
0.1080
0.1101
0.1041
0.1095
230,292
-0.00(-0.45%)
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.