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

Astro Aerospace Ltd (OP: ASDN )

0.0001 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.0680 0.0750 0.0680 0.0745 39,938 +0.00(+4.20%)
Oct 30, 2019 0.0710 0.0768 0.0710 0.0715 19,764 -0.00(-2.99%)
Oct 29, 2019 0.0700 0.0795 0.0700 0.0737 71,884 +0.00(+3.80%)
Oct 28, 2019 0.0920 0.0920 0.0700 0.0710 41,036 +0.00(+1.14%)
Oct 25, 2019 0.0745 0.0804 0.0702 0.0702 51,500 -0.00(-1.54%)
Oct 24, 2019 0.0845 0.0845 0.0700 0.0713 139,228 -0.01(-15.62%)
Oct 23, 2019 0.0823 0.0845 0.0800 0.0845 21,053 +0.00(+5.63%)
Oct 22, 2019 0.0945 0.1200 0.0796 0.0800 212,705 -0.01(-13.98%)
Oct 21, 2019 0.0800 0.0931 0.0800 0.0930 27,066 +0.00(+2.76%)
Oct 18, 2019 0.0905 0.0940 0.0800 0.0905 19,900 +0.00(+0.56%)
Oct 17, 2019 0.0750 0.0950 0.0700 0.0900 98,434 +0.01(+12.50%)
Oct 16, 2019 0.0975 0.0975 0.0800 0.0800 38,538 -0.00(-5.44%)
Oct 15, 2019 0.0975 0.1000 0.0840 0.0846 74,495 -0.00(-1.63%)
Oct 14, 2019 0.1025 0.1150 0.0842 0.0860 92,310 -0.02(-15.69%)
Oct 11, 2019 0.1300 0.1300 0.1020 0.1020 64,300 +0.00(+0.99%)
Oct 10, 2019 0.1200 0.1200 0.1010 0.1010 100,390 -0.02(-15.83%)
Oct 09, 2019 0.1250 0.1250 0.1100 0.1200 24,532 +0.01(+9.09%)
Oct 08, 2019 0.1200 0.1300 0.1100 0.1100 45,867 -0.01(-8.33%)
Oct 07, 2019 0.1200 0.1300 0.1174 0.1200 46,709 +0.00(+1.18%)
Oct 04, 2019 0.1300 0.1300 0.1148 0.1186 32,000 -0.00(-0.34%)
Oct 03, 2019 0.1100 0.1375 0.1000 0.1190 86,438 -0.00(-0.75%)
Oct 02, 2019 0.1200 0.1349 0.1100 0.1199 62,888 -0.00(-0.08%)
Oct 01, 2019 0.1299 0.1399 0.1200 0.1200 61,566 -0.01(-7.69%)
Sep 30, 2019 0.1201 0.1400 0.1201 0.1300 50,624 -0.01(-3.70%)
Sep 27, 2019 0.1438 0.1540 0.1350 0.1350 58,500 -0.01(-5.59%)
Sep 26, 2019 0.1496 0.1496 0.1365 0.1430 45,696 +0.00(+2.14%)
Sep 25, 2019 0.1401 0.1500 0.1400 0.1400 37,528 -0.01(-9.44%)
Sep 24, 2019 0.1410 0.1548 0.1400 0.1546 183,529 +0.01(+9.65%)
Sep 23, 2019 0.1410 0.1593 0.1400 0.1410 132,110 -0.01(-9.21%)
Sep 20, 2019 0.1800 0.1800 0.1500 0.1553 137,100 -0.01(-3.36%)
Sep 19, 2019 0.1550 0.1799 0.1501 0.1607 161,683 +0.01(+7.13%)
Sep 18, 2019 0.1500 0.1697 0.1500 0.1500 49,162 -0.01(-3.23%)
Sep 17, 2019 0.1694 0.1696 0.1500 0.1550 59,570 +0.01(+3.33%)
Sep 16, 2019 0.1800 0.1800 0.1500 0.1500 127,847 -0.03(-15.97%)
Sep 13, 2019 0.1500 0.1800 0.1500 0.1785 84,100 +0.03(+19.00%)
Sep 12, 2019 0.1750 0.1800 0.1450 0.1500 149,217 -0.02(-14.24%)
Sep 11, 2019 0.1750 0.1750 0.1500 0.1749 33,170 -0.00(-0.06%)
Sep 10, 2019 0.1500 0.1925 0.1500 0.1750 47,731 +0.00(+2.94%)
Sep 09, 2019 0.1400 0.1890 0.1400 0.1700 37,009 +0.03(+21.43%)
Sep 06, 2019 0.1550 0.1949 0.1400 0.1400 153,500 -0.02(-12.50%)
Sep 05, 2019 0.2000 0.2000 0.1600 0.1600 31,544 -0.01(-8.57%)
Sep 04, 2019 0.1700 0.2000 0.1670 0.1750 20,735 +0.00(+2.94%)
Sep 03, 2019 0.1700 0.1700 0.1500 0.1700 27,459 +0.00(+1.19%)
Aug 30, 2019 0.1690 0.1700 0.1400 0.1680 124,100 +0.01(+5.00%)
Aug 29, 2019 0.1400 0.1690 0.1400 0.1600 59,377 +0.02(+14.29%)
Aug 28, 2019 0.1480 0.1480 0.1350 0.1400 46,292 -0.00(-3.31%)
Aug 27, 2019 0.1301 0.1600 0.1300 0.1448 251,073 -0.02(-10.06%)
Aug 26, 2019 0.2000 0.2100 0.1305 0.1610 103,990 -0.05(-23.30%)
Aug 23, 2019 0.2150 0.2150 0.2000 0.2099 89,000 +0.00(+2.39%)
Aug 22, 2019 0.2260 0.2260 0.2038 0.2050 79,633 -0.02(-8.81%)
Aug 21, 2019 0.2393 0.2440 0.2200 0.2248 155,771 -0.01(-4.14%)
Aug 20, 2019 0.2345 0.2440 0.2345 0.2345 37,772 -0.00(-0.51%)
Aug 19, 2019 0.2333 0.2450 0.2333 0.2357 40,239 -0.01(-5.34%)
Aug 16, 2019 0.2386 0.2600 0.2307 0.2490 86,200 +0.00(+0.93%)
Aug 15, 2019 0.2362 0.2700 0.2362 0.2467 74,094 +0.00(+1.48%)
Aug 14, 2019 0.2410 0.2600 0.2300 0.2431 89,713 +0.00(+0.87%)
Aug 13, 2019 0.2500 0.2575 0.2400 0.2410 83,487 -0.01(-3.60%)
Aug 12, 2019 0.2720 0.2720 0.2461 0.2500 74,186 -0.01(-2.34%)
Aug 09, 2019 0.2750 0.2750 0.2500 0.2560 63,800 -0.01(-4.83%)
Aug 08, 2019 0.2505 0.2700 0.2500 0.2690 108,451 +0.01(+5.70%)
Aug 07, 2019 0.2421 0.2700 0.2421 0.2545 78,854 -0.02(-7.12%)
Aug 06, 2019 0.2450 0.2750 0.2400 0.2740 76,616 +0.02(+8.51%)
Aug 05, 2019 0.2540 0.2600 0.2500 0.2525 137,263 -0.00(-0.98%)
Aug 02, 2019 0.2800 0.2800 0.2500 0.2550 110,200 -0.03(-8.93%)
Aug 01, 2019 0.2762 0.2900 0.2300 0.2800 320,101 -0.01(-3.11%)
Jul 31, 2019 0.2700 0.2900 0.2550 0.2890 95,415 +0.02(+7.08%)
Jul 30, 2019 0.2725 0.2899 0.2550 0.2699 236,850 -0.00(-0.04%)
Jul 29, 2019 0.2720 0.2899 0.2700 0.2700 60,317 -0.00(-0.74%)
Jul 26, 2019 0.2902 0.2902 0.2720 0.2720 98,200 -0.01(-2.86%)
Jul 25, 2019 0.2800 0.2902 0.2550 0.2800 167,450 +0.00(+0.00%)
Jul 24, 2019 0.2950 0.3000 0.2675 0.2800 85,596 +0.00(+1.16%)
Jul 23, 2019 0.3010 0.3020 0.2600 0.2768 170,499 -0.02(-6.17%)
Jul 22, 2019 0.2633 0.3000 0.2600 0.2950 163,126 +0.03(+10.65%)
Jul 19, 2019 0.2700 0.3000 0.2400 0.2666 155,700 +0.01(+2.54%)
Jul 18, 2019 0.2800 0.2875 0.2500 0.2600 94,961 -0.01(-1.89%)
Jul 17, 2019 0.2550 0.2800 0.2500 0.2650 119,014 -0.01(-1.85%)
Jul 16, 2019 0.2510 0.2950 0.2500 0.2700 89,041 +0.02(+7.40%)
Jul 15, 2019 0.2300 0.3000 0.2300 0.2514 113,624 -0.01(-3.31%)
Jul 12, 2019 0.2400 0.2938 0.2200 0.2600 271,700 +0.04(+15.56%)
Jul 11, 2019 0.2301 0.2400 0.2200 0.2250 90,024 -0.02(-8.54%)
Jul 10, 2019 0.2285 0.2500 0.2200 0.2460 121,469 +0.02(+8.37%)
Jul 09, 2019 0.2699 0.2699 0.2270 0.2270 85,184 -0.04(-15.93%)
Jul 08, 2019 0.2980 0.2980 0.2500 0.2700 29,819 +0.00(+0.04%)
Jul 05, 2019 0.2600 0.3000 0.1800 0.2699 124,400 +0.00(+1.31%)
Jul 03, 2019 0.2988 0.3000 0.2664 0.2664 29,700 -0.01(-4.86%)
Jul 02, 2019 0.3000 0.3000 0.2800 0.2800 49,100 -0.01(-5.08%)
Jul 01, 2019 0.3005 0.3100 0.2700 0.2950 94,959 +0.01(+3.15%)
Jun 28, 2019 0.2850 0.3131 0.2850 0.2860 61,800 -0.01(-4.67%)
Jun 27, 2019 0.2900 0.3199 0.2800 0.3000 84,774 +0.00(+1.35%)
Jun 26, 2019 0.3600 0.3600 0.2900 0.2960 183,631 -0.05(-14.20%)
Jun 25, 2019 0.3300 0.3699 0.2889 0.3450 128,654 +0.02(+6.15%)
Jun 24, 2019 0.2600 0.3700 0.2600 0.3250 330,543 +0.07(+25.00%)
Jun 21, 2019 0.2300 0.2600 0.2180 0.2600 134,400 +0.03(+14.29%)
Jun 20, 2019 0.2470 0.2470 0.2100 0.2275 170,954 -0.01(-5.21%)
Jun 19, 2019 0.2500 0.2700 0.2260 0.2400 193,244 -0.03(-9.77%)
Jun 18, 2019 0.2700 0.3050 0.2500 0.2660 219,417 -0.03(-11.33%)
Jun 17, 2019 0.3500 0.3500 0.2800 0.3000 132,159 -0.03(-7.69%)
Jun 14, 2019 0.3199 0.3755 0.3000 0.3250 144,700 +0.03(+8.37%)
Jun 13, 2019 0.3300 0.4000 0.2867 0.2999 199,377 -0.00(-0.03%)
Jun 12, 2019 0.2848 0.3200 0.2754 0.3000 128,242 +0.01(+3.13%)
Jun 11, 2019 0.3200 0.3200 0.2600 0.2909 98,498 -0.01(-3.03%)
Jun 10, 2019 0.2500 0.3000 0.2250 0.3000 187,380 +0.05(+20.00%)
Jun 07, 2019 0.3199 0.3199 0.1010 0.2500 405,600 -0.05(-16.67%)
Jun 06, 2019 0.3100 0.3199 0.2550 0.3000 143,759 -0.01(-3.23%)
Jun 05, 2019 0.3300 0.3300 0.3050 0.3100 172,145 -0.01(-3.09%)
Jun 04, 2019 0.3100 0.3500 0.3100 0.3199 156,694 -0.00(-0.03%)
Jun 03, 2019 0.3400 0.3400 0.3050 0.3200 97,364 -0.02(-5.88%)
May 31, 2019 0.3900 0.3900 0.2210 0.3400 184,500 -0.05(-12.82%)
May 30, 2019 0.3800 0.4000 0.3700 0.3900 125,820 +0.01(+2.63%)
May 29, 2019 0.3700 0.4100 0.3700 0.3800 130,669 +0.01(+2.70%)
May 28, 2019 0.3983 0.4150 0.3600 0.3700 178,838 -0.02(-5.27%)
May 24, 2019 0.3900 0.4000 0.3700 0.3906 148,900 +0.00(+0.44%)
May 23, 2019 0.3900 0.4050 0.3750 0.3889 109,570 +0.01(+2.34%)
May 22, 2019 0.4049 0.4200 0.3700 0.3800 78,233 -0.02(-6.13%)
May 21, 2019 0.3750 0.4180 0.3750 0.4048 129,513 +0.02(+5.14%)
May 20, 2019 0.4450 0.4450 0.3710 0.3850 129,780 +0.00(+0.00%)
May 17, 2019 0.4040 0.4180 0.3800 0.3850 105,200 +0.00(+0.00%)
May 16, 2019 0.4180 0.4180 0.3800 0.3850 82,199 +0.01(+1.32%)
May 15, 2019 0.4100 0.4580 0.3800 0.3800 164,281 -0.03(-7.32%)
May 14, 2019 0.4485 0.4500 0.4000 0.4100 157,044 +0.00(+0.00%)
May 13, 2019 0.4580 0.4580 0.4100 0.4100 165,770 -0.04(-8.89%)
May 10, 2019 0.4490 0.4590 0.4310 0.4500 166,000 +0.01(+2.97%)
May 09, 2019 0.4150 0.4750 0.4150 0.4370 104,834 -0.01(-2.02%)
May 08, 2019 0.4300 0.4930 0.4250 0.4460 156,491 +0.02(+3.72%)
May 07, 2019 0.4151 0.4375 0.4100 0.4300 135,358 +0.00(+0.87%)
May 06, 2019 0.4300 0.4500 0.4000 0.4263 205,003 +0.01(+1.50%)
May 03, 2019 0.4500 0.4500 0.4100 0.4200 257,200 -0.01(-2.33%)
May 02, 2019 0.4200 0.4500 0.4000 0.4300 155,034 +0.02(+3.64%)
May 01, 2019 0.4500 0.4500 0.4000 0.4149 235,320 -0.03(-5.70%)
Apr 30, 2019 0.5000 0.5000 0.4400 0.4400 144,588 -0.03(-6.38%)
Apr 29, 2019 0.4990 0.5000 0.4505 0.4700 165,632 -0.03(-6.00%)
Apr 26, 2019 0.5050 0.5150 0.4880 0.5000 229,000 +0.00(+0.00%)
Apr 25, 2019 0.4675 0.5500 0.4675 0.5000 164,144 +0.03(+5.26%)
Apr 24, 2019 0.4900 0.4900 0.4499 0.4750 84,318 -0.01(-1.04%)
Apr 23, 2019 0.5800 0.5800 0.4000 0.4800 260,818 -0.10(-17.23%)
Apr 22, 2019 0.5400 0.6200 0.5300 0.5799 145,899 -0.02(-3.35%)
Apr 18, 2019 0.6100 0.6399 0.6000 0.6000 134,300 -0.02(-2.83%)
Apr 17, 2019 0.6260 0.6500 0.6050 0.6175 86,119 -0.01(-1.36%)
Apr 16, 2019 0.7900 0.7900 0.6150 0.6260 70,658 -0.02(-3.68%)
Apr 15, 2019 0.7500 0.7500 0.6200 0.6499 173,368 -0.01(-1.53%)
Apr 12, 2019 0.6600 0.7300 0.6300 0.6600 304,300 +0.01(+1.54%)
Apr 11, 2019 0.6000 0.6850 0.6000 0.6500 64,873 +0.02(+3.17%)
Apr 10, 2019 0.7000 0.7000 0.6300 0.6300 92,632 -0.06(-8.70%)
Apr 09, 2019 0.7500 0.7550 0.6300 0.6900 169,320 +0.00(+0.00%)
Apr 08, 2019 0.7200 0.7400 0.6400 0.6900 97,087 -0.03(-4.17%)
Apr 05, 2019 0.7800 0.7800 0.6000 0.7200 207,700 -0.08(-10.00%)
Apr 04, 2019 0.8000 0.8500 0.7500 0.8000 218,419 +0.05(+6.67%)
Apr 03, 2019 0.6000 0.8700 0.5850 0.7500 560,746 +0.18(+31.58%)
Apr 02, 2019 0.5000 0.6000 0.4600 0.5700 110,559 +0.07(+14.00%)
Apr 01, 2019 0.4900 0.5000 0.4550 0.5000 74,687 +0.02(+4.19%)
Mar 29, 2019 0.4100 0.4900 0.4100 0.4799 90,300 +0.05(+10.58%)
Mar 28, 2019 0.4500 0.4700 0.4200 0.4340 37,559 -0.01(-2.47%)
Mar 27, 2019 0.3950 0.4450 0.3700 0.4450 65,726 +0.05(+14.10%)
Mar 26, 2019 0.3600 0.4220 0.3600 0.3900 50,235 +0.03(+8.33%)
Mar 25, 2019 0.4200 0.4200 0.3600 0.3600 31,104 -0.06(-14.29%)
Mar 22, 2019 0.4300 0.4300 0.4000 0.4200 12,400 -0.01(-2.33%)
Mar 21, 2019 0.4200 0.4300 0.4100 0.4300 11,619 +0.00(+0.80%)
Mar 20, 2019 0.4400 0.4400 0.4100 0.4266 12,112 -0.02(-4.13%)
Mar 19, 2019 0.4200 0.4450 0.4100 0.4450 20,124 +0.01(+2.30%)
Mar 18, 2019 0.4500 0.4800 0.4300 0.4350 12,102 -0.02(-3.33%)
Mar 15, 2019 0.4500 0.4850 0.4150 0.4500 30,900 +0.01(+1.69%)
Mar 14, 2019 0.4500 0.4500 0.4200 0.4425 47,882 -0.02(-3.80%)
Mar 13, 2019 0.4900 0.4900 0.4400 0.4600 6,852 -0.02(-4.17%)
Mar 12, 2019 0.4500 0.5200 0.4200 0.4800 55,080 +0.03(+6.67%)
Mar 11, 2019 0.4550 0.4800 0.4200 0.4500 55,970 -0.03(-6.25%)
Mar 08, 2019 0.4800 0.5260 0.4100 0.4800 167,700 -0.04(-7.69%)
Mar 07, 2019 0.6386 0.6500 0.4100 0.5200 149,874 -0.12(-18.80%)
Mar 06, 2019 0.6750 0.7300 0.6000 0.6404 151,615 -0.06(-8.51%)
Mar 05, 2019 0.6750 0.7250 0.6500 0.7000 83,973 +0.02(+3.24%)
Mar 04, 2019 0.6500 0.7200 0.6500 0.6780 216,559 +0.05(+7.62%)
Mar 01, 2019 0.6400 0.6400 0.4110 0.6300 134,700 -0.03(-4.55%)
Feb 28, 2019 0.7000 0.7000 0.6350 0.6600 55,788 -0.03(-4.35%)
Feb 27, 2019 0.7000 0.7100 0.6300 0.6900 41,785 +0.04(+6.15%)
Feb 26, 2019 0.5500 0.7500 0.5500 0.6500 93,961 +0.06(+10.17%)
Feb 25, 2019 0.5150 0.5900 0.4000 0.5900 26,442 +0.04(+7.27%)
Feb 22, 2019 0.5200 0.5500 0.4900 0.5500 81,100 +0.05(+8.91%)
Feb 21, 2019 0.4740 0.5200 0.4740 0.5050 209,045 +0.01(+1.00%)
Feb 20, 2019 0.5000 0.5400 0.4600 0.5000 210,507 +0.01(+1.52%)
Feb 19, 2019 0.4775 0.5175 0.4000 0.4925 180,852 +0.02(+3.68%)
Feb 15, 2019 0.4272 0.4850 0.4040 0.4750 46,800 +0.07(+15.85%)
Feb 14, 2019 0.3490 0.4750 0.3100 0.4100 56,050 +0.06(+17.14%)
Feb 13, 2019 0.3800 0.3800 0.3150 0.3500 14,194 +0.00(+0.00%)
Feb 12, 2019 0.3950 0.3950 0.3175 0.3500 12,305 -0.01(-2.10%)
Feb 11, 2019 0.3300 0.4800 0.3300 0.3575 35,841 -0.09(-20.11%)
Feb 08, 2019 0.4800 0.4800 0.3525 0.4475 18,600 +0.05(+11.87%)
Feb 07, 2019 0.3100 0.4400 0.3100 0.4000 5,773 +0.03(+8.11%)
Feb 06, 2019 0.3755 0.4000 0.3700 0.3700 6,656 -0.03(-7.50%)
Feb 05, 2019 0.3700 0.4200 0.3700 0.4000 816 -0.01(-1.23%)
Feb 04, 2019 0.4500 0.4800 0.4000 0.4050 14,136 -0.04(-9.60%)
Feb 01, 2019 0.4100 0.4800 0.3350 0.4480 9,300 +0.05(+12.00%)
Jan 31, 2019 0.5125 0.5125 0.3500 0.4000 40,001 -0.08(-16.67%)
Jan 30, 2019 0.4900 0.4900 0.3875 0.4800 9,704 +0.05(+11.63%)
Jan 29, 2019 0.4900 0.4900 0.3500 0.4300 56,881 -0.06(-12.24%)
Jan 28, 2019 0.4600 0.4900 0.4600 0.4900 9,595 +0.04(+8.89%)
Jan 25, 2019 0.4000 0.4900 0.4000 0.4500 15,600 +0.12(+36.36%)
Jan 24, 2019 0.4900 0.4900 0.3300 0.3300 26,502 -0.07(-17.50%)
Jan 23, 2019 0.3800 0.4000 0.3800 0.4000 3,091 -0.02(-4.53%)
Jan 22, 2019 0.4670 0.4900 0.3353 0.4190 32,292 +0.01(+2.20%)
Jan 18, 2019 0.4000 0.4900 0.4000 0.4100 25,200 -0.07(-14.58%)
Jan 17, 2019 0.4000 0.5000 0.4000 0.4800 19,187 +0.08(+20.00%)
Jan 16, 2019 0.4448 0.5400 0.4000 0.4000 65,462 +0.00(+0.00%)
Jan 15, 2019 0.4367 0.4367 0.3800 0.4000 18,998 -0.02(-3.92%)
Jan 14, 2019 0.3904 0.4163 0.3500 0.4163 17,860 +0.01(+1.54%)
Jan 11, 2019 0.4450 0.4500 0.3300 0.4100 39,700 -0.02(-3.53%)
Jan 10, 2019 0.4100 0.4250 0.4000 0.4250 23,532 +0.02(+6.25%)
Jan 09, 2019 0.4900 0.5100 0.3900 0.4000 93,652 -0.10(-20.00%)
Jan 08, 2019 0.4000 0.5000 0.4000 0.5000 130,579 +0.05(+11.11%)
Jan 07, 2019 0.4500 0.4500 0.4001 0.4500 24,138 +0.00(+0.00%)
Jan 04, 2019 0.4450 0.4860 0.4000 0.4500 20,000 +0.05(+12.50%)
Jan 03, 2019 0.4900 0.4900 0.4000 0.4000 18,826 -0.05(-11.11%)
Jan 02, 2019 0.4400 0.5000 0.4200 0.4500 160,709 +0.01(+2.27%)
Dec 31, 2018 0.4500 0.4700 0.4300 0.4400 12,100 +0.01(+2.33%)
Dec 28, 2018 0.4300 0.4700 0.4000 0.4300 51,500 -0.02(-4.23%)
Dec 27, 2018 0.5100 0.5100 0.4300 0.4490 59,212 -0.06(-11.96%)
Dec 26, 2018 0.5500 0.5500 0.5100 0.5100 11,073 -0.04(-7.26%)
Dec 24, 2018 0.5301 0.5499 0.5200 0.5499 10,200 +0.03(+5.75%)
Dec 21, 2018 0.5480 0.5999 0.5200 0.5200 20,400 -0.07(-12.16%)
Dec 20, 2018 0.5538 0.6893 0.5200 0.5920 47,453 -0.01(-1.33%)
Dec 19, 2018 0.6250 0.6707 0.5200 0.6000 68,094 -0.02(-3.23%)
Dec 18, 2018 0.8200 0.8200 0.6001 0.6200 47,224 -0.12(-16.22%)
Dec 17, 2018 0.7100 0.7400 0.6000 0.7400 202,333 -0.01(-1.32%)
Dec 14, 2018 0.7142 0.7500 0.7000 0.7499 112,200 -0.03(-3.60%)
Dec 13, 2018 0.8070 0.8199 0.6700 0.7779 18,181 -0.03(-3.61%)
Dec 12, 2018 0.8400 0.8400 0.7000 0.8070 9,943 +0.11(+15.29%)
Dec 11, 2018 0.8000 0.8000 0.6100 0.7000 20,163 -0.09(-11.18%)
Dec 10, 2018 0.8700 0.8700 0.7350 0.7881 19,980 +0.04(+5.09%)
Dec 07, 2018 0.7750 0.7999 0.6820 0.7499 20,900 +0.03(+4.15%)
Dec 06, 2018 0.6500 0.7700 0.6500 0.7200 24,602 +0.07(+10.77%)
Dec 04, 2018 0.7200 0.8400 0.5200 0.6500 140,400 -0.07(-9.22%)
Dec 03, 2018 0.6800 0.7160 0.5400 0.7160 55,344 +0.18(+32.59%)
Nov 30, 2018 0.5676 0.5780 0.5058 0.5400 15,500 -0.04(-7.22%)
Nov 29, 2018 0.6200 0.6200 0.5520 0.5820 6,191 -0.03(-4.51%)
Nov 28, 2018 0.5350 0.6400 0.4820 0.6095 153,446 +0.03(+5.09%)
Nov 27, 2018 0.5450 0.5800 0.5220 0.5800 27,177 +0.01(+1.88%)
Nov 26, 2018 0.5900 0.6400 0.4800 0.5693 41,059 +0.02(+3.51%)
Nov 23, 2018 0.5300 0.5800 0.5300 0.5500 30,400 -0.02(-4.01%)
Nov 21, 2018 0.5730 0.5730 0.5730 0 -0.02(-2.55%)
Nov 20, 2018 0.5500 0.6000 0.5120 0.5880 48,381 +0.03(+5.76%)
Nov 19, 2018 0.6475 0.6500 0.5500 0.5560 23,165 -0.09(-14.46%)
Nov 16, 2018 0.5500 0.6500 0.5120 0.6500 71,200 +0.06(+10.17%)
Nov 15, 2018 0.5700 0.6400 0.5620 0.5900 114,791 +0.02(+3.15%)
Nov 14, 2018 0.7200 0.7200 0.5520 0.5720 38,436 -0.08(-12.00%)
Nov 13, 2018 0.6235 0.6500 0.5520 0.6500 101,482 +0.02(+2.78%)
Nov 12, 2018 0.6500 0.6700 0.6041 0.6324 53,652 -0.04(-6.45%)
Nov 09, 2018 0.7025 0.7200 0.6150 0.6760 21,500 -0.01(-0.88%)
Nov 08, 2018 0.7700 0.8500 0.6820 0.6820 42,132 -0.09(-11.66%)
Nov 07, 2018 0.7400 0.8400 0.6835 0.7720 26,628 +0.00(+0.26%)
Nov 06, 2018 0.7800 0.8275 0.6600 0.7700 118,396 +0.00(+0.00%)
Nov 05, 2018 0.8200 0.8575 0.7700 0.7700 56,303 -0.04(-4.94%)
Nov 02, 2018 0.8000 0.8200 0.7300 0.8100 55,600 +0.01(+1.25%)
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.