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
)
0.0430
+0.0004 (+0.94%)
Streaming Delayed Price
Updated: 9:57 AM EDT, Jun 12, 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 (%)
Nov 29, 2019
0.0331
0.0396
0.0330
0.0396
26,900
+0.01(+19.64%)
Nov 27, 2019
0.0331
0.0365
0.0300
0.0331
55,100
+0.00(+0.00%)
Nov 26, 2019
0.0330
0.0352
0.0315
0.0331
93,400
+0.00(+0.00%)
Nov 25, 2019
0.0350
0.0350
0.0331
0.0331
856,200
-0.01(-18.27%)
Nov 22, 2019
0.0306
0.0406
0.0306
0.0405
35,000
+0.01(+15.71%)
Nov 21, 2019
0.0377
0.0400
0.0350
0.0350
9,824
-0.00(-12.50%)
Nov 20, 2019
0.0400
0.0405
0.0350
0.0400
36,749
+0.00(+8.11%)
Nov 19, 2019
0.0329
0.0429
0.0329
0.0370
6,897
+0.00(+5.71%)
Nov 18, 2019
0.0351
0.0410
0.0350
0.0350
27,425
-0.00(-8.14%)
Nov 15, 2019
0.0355
0.0399
0.0352
0.0381
32,500
+0.00(+4.96%)
Nov 14, 2019
0.0400
0.0446
0.0363
0.0363
27,358
-0.00(-9.25%)
Nov 13, 2019
0.0450
0.0450
0.0364
0.0400
45,206
+0.00(+0.00%)
Nov 12, 2019
0.0402
0.0447
0.0400
0.0400
38,317
+0.00(+0.00%)
Nov 11, 2019
0.0400
0.0480
0.0400
0.0400
139,450
-0.00(-11.11%)
Nov 08, 2019
0.0368
0.0520
0.0368
0.0450
27,500
-0.00(-4.26%)
Nov 07, 2019
0.0487
0.0500
0.0401
0.0470
25,405
+0.00(+5.86%)
Nov 06, 2019
0.0430
0.0444
0.0400
0.0444
8,350
+0.00(+0.68%)
Nov 05, 2019
0.0390
0.0492
0.0390
0.0441
95,100
-0.00(-4.13%)
Nov 04, 2019
0.0480
0.0480
0.0389
0.0460
22,801
+0.00(+7.23%)
Nov 01, 2019
0.0368
0.0429
0.0368
0.0429
29,000
+0.00(+5.93%)
Oct 31, 2019
0.0465
0.0491
0.0405
0.0405
125,664
-0.01(-12.90%)
Oct 30, 2019
0.0447
0.0519
0.0408
0.0465
905,870
+0.00(+10.71%)
Oct 29, 2019
0.0400
0.0450
0.0360
0.0420
51,347
-0.00(-4.11%)
Oct 28, 2019
0.0421
0.0493
0.0372
0.0438
20,972
-0.00(-3.10%)
Oct 25, 2019
0.0421
0.0452
0.0372
0.0452
52,700
+0.00(+10.24%)
Oct 24, 2019
0.0382
0.0410
0.0378
0.0410
166,340
+0.01(+14.85%)
Oct 23, 2019
0.0398
0.0398
0.0357
0.0357
23,592
+0.00(+0.00%)
Oct 22, 2019
0.0380
0.0380
0.0357
0.0357
27,503
-0.00(-6.54%)
Oct 21, 2019
0.0318
0.0391
0.0318
0.0382
32,804
+0.01(+15.76%)
Oct 18, 2019
0.0353
0.0393
0.0321
0.0330
158,400
+0.00(+3.13%)
Oct 17, 2019
0.0370
0.0393
0.0305
0.0320
82,857
-0.00(-11.11%)
Oct 16, 2019
0.0291
0.0400
0.0291
0.0360
12,815
+0.00(+4.35%)
Oct 15, 2019
0.0300
0.0350
0.0300
0.0345
144,400
+0.00(+15.00%)
Oct 14, 2019
0.0260
0.0410
0.0260
0.0300
17,270
-0.00(-6.25%)
Oct 11, 2019
0.0350
0.0350
0.0300
0.0320
207,800
-0.00(-3.03%)
Oct 10, 2019
0.0295
0.0352
0.0295
0.0330
107,601
+0.00(+3.13%)
Oct 09, 2019
0.0337
0.0363
0.0320
0.0320
89,010
-0.00(-5.60%)
Oct 08, 2019
0.0321
0.0364
0.0321
0.0339
25,755
+0.00(+0.30%)
Oct 07, 2019
0.0390
0.0390
0.0320
0.0338
56,134
-0.00(-5.59%)
Oct 04, 2019
0.0420
0.0420
0.0315
0.0358
42,700
+0.00(+2.87%)
Oct 03, 2019
0.0313
0.0377
0.0281
0.0348
236,800
+0.00(+8.75%)
Oct 02, 2019
0.0296
0.0320
0.0296
0.0320
5,122
-0.00(-3.61%)
Oct 01, 2019
0.0330
0.0350
0.0330
0.0332
31,302
-0.00(-9.04%)
Sep 30, 2019
0.0406
0.0406
0.0331
0.0365
487,875
-0.00(-0.54%)
Sep 26, 2019
0.0367
0.0367
0.0367
0
-0.00(-8.48%)
Sep 25, 2019
0.0367
0.0404
0.0340
0.0401
30,000
+0.00(+11.39%)
Sep 24, 2019
0.0380
0.0390
0.0360
0.0360
100,700
-0.00(-5.26%)
Sep 23, 2019
0.0390
0.0400
0.0380
0.0380
99,348
-0.00(-5.00%)
Sep 20, 2019
0.0359
0.0437
0.0359
0.0400
132,600
+0.00(+0.00%)
Sep 19, 2019
0.0418
0.0418
0.0400
0.0400
50,012
+0.00(+0.00%)
Sep 18, 2019
0.0366
0.0410
0.0365
0.0400
85,231
-0.00(-0.50%)
Sep 17, 2019
0.0413
0.0420
0.0400
0.0402
36,990
+0.00(+0.25%)
Sep 16, 2019
0.0400
0.0431
0.0400
0.0401
87,300
-0.00(-0.99%)
Sep 13, 2019
0.0410
0.0410
0.0405
0.0405
1,000
+0.00(+1.00%)
Sep 12, 2019
0.0401
0.0480
0.0390
0.0401
272,400
-0.00(-0.50%)
Sep 11, 2019
0.0400
0.0437
0.0400
0.0403
188,175
+0.00(+0.75%)
Sep 10, 2019
0.0410
0.0472
0.0351
0.0400
133,183
+0.00(+13.96%)
Sep 09, 2019
0.0355
0.0420
0.0340
0.0351
28,020
+0.00(+3.24%)
Sep 06, 2019
0.0401
0.0410
0.0301
0.0340
321,500
+0.00(+1.49%)
Sep 05, 2019
0.0329
0.0335
0.0329
0.0335
29,100
-0.00(-4.29%)
Sep 04, 2019
0.0326
0.0404
0.0326
0.0350
28,000
+0.00(+0.00%)
Sep 03, 2019
0.0363
0.0440
0.0330
0.0350
227,491
+0.00(+0.00%)
Aug 30, 2019
0.0400
0.0428
0.0350
0.0350
273,500
-0.00(-7.89%)
Aug 29, 2019
0.0387
0.0420
0.0380
0.0380
233,500
-0.00(-2.31%)
Aug 28, 2019
0.0400
0.0406
0.0380
0.0389
283,048
+0.00(+2.10%)
Aug 27, 2019
0.0404
0.0410
0.0365
0.0381
160,890
-0.00(-4.75%)
Aug 26, 2019
0.0400
0.0423
0.0400
0.0400
4,133
+0.00(+0.00%)
Aug 23, 2019
0.0394
0.0420
0.0347
0.0400
191,000
+0.00(+0.00%)
Aug 22, 2019
0.0375
0.0420
0.0375
0.0400
18,800
-0.00(-0.25%)
Aug 21, 2019
0.0400
0.0425
0.0400
0.0401
4,825
-0.00(-0.99%)
Aug 20, 2019
0.0422
0.0424
0.0400
0.0405
46,445
+0.00(+1.25%)
Aug 19, 2019
0.0400
0.0441
0.0383
0.0400
149,175
-0.00(-9.91%)
Aug 16, 2019
0.0442
0.0444
0.0416
0.0444
36,100
+0.00(+10.72%)
Aug 15, 2019
0.0406
0.0420
0.0401
0.0401
142,732
-0.00(-0.74%)
Aug 14, 2019
0.0455
0.0484
0.0404
0.0404
62,100
-0.00(-3.81%)
Aug 13, 2019
0.0446
0.0446
0.0404
0.0420
48,000
-0.00(-7.69%)
Aug 12, 2019
0.0488
0.0488
0.0404
0.0455
228,739
-0.00(-2.15%)
Aug 09, 2019
0.0488
0.0518
0.0465
0.0465
76,200
-0.00(-2.11%)
Aug 08, 2019
0.0523
0.0523
0.0440
0.0475
211,200
-0.00(-4.04%)
Aug 07, 2019
0.0484
0.0500
0.0450
0.0495
37,555
-0.00(-1.00%)
Aug 06, 2019
0.0500
0.0529
0.0450
0.0500
150,509
-0.00(-9.09%)
Aug 05, 2019
0.0607
0.0607
0.0500
0.0550
98,770
-0.00(-2.83%)
Aug 02, 2019
0.0565
0.0599
0.0474
0.0566
99,400
+0.00(+2.91%)
Aug 01, 2019
0.0455
0.0550
0.0455
0.0550
84,850
+0.01(+20.35%)
Jul 31, 2019
0.0473
0.0473
0.0406
0.0457
82,060
+0.00(+1.56%)
Jul 30, 2019
0.0406
0.0470
0.0406
0.0450
53,766
+0.00(+0.00%)
Jul 29, 2019
0.0429
0.0476
0.0389
0.0450
122,288
-0.00(-1.10%)
Jul 26, 2019
0.0449
0.0485
0.0406
0.0455
258,800
-0.00(-5.21%)
Jul 25, 2019
0.0471
0.0492
0.0456
0.0480
16,365
+0.00(+6.67%)
Jul 24, 2019
0.0444
0.0489
0.0444
0.0450
32,100
-0.00(-7.60%)
Jul 23, 2019
0.0483
0.0506
0.0463
0.0487
45,000
-0.01(-10.64%)
Jul 22, 2019
0.0520
0.0549
0.0480
0.0545
107,000
+0.00(+1.11%)
Jul 19, 2019
0.0490
0.0539
0.0430
0.0539
76,400
+0.01(+13.71%)
Jul 18, 2019
0.0535
0.0535
0.0441
0.0474
372,395
-0.00(-7.06%)
Jul 17, 2019
0.0500
0.0525
0.0500
0.0510
118,356
+0.00(+2.00%)
Jul 16, 2019
0.0550
0.0550
0.0500
0.0500
124,134
-0.00(-9.09%)
Jul 15, 2019
0.0537
0.0559
0.0487
0.0550
206,225
+0.00(+5.36%)
Jul 12, 2019
0.0524
0.0554
0.0500
0.0522
657,400
-0.00(-4.57%)
Jul 11, 2019
0.0522
0.0576
0.0522
0.0547
104,403
-0.01(-8.68%)
Jul 10, 2019
0.0581
0.0600
0.0520
0.0599
398,100
+0.00(+5.09%)
Jul 09, 2019
0.0550
0.0600
0.0532
0.0570
33,290
+0.00(+1.79%)
Jul 08, 2019
0.0620
0.0638
0.0560
0.0560
134,300
-0.00(-6.67%)
Jul 05, 2019
0.0568
0.0621
0.0568
0.0600
28,900
-0.00(-3.69%)
Jul 03, 2019
0.0534
0.0623
0.0534
0.0623
400
+0.01(+13.27%)
Jul 02, 2019
0.0575
0.0620
0.0532
0.0550
331,542
-0.00(-5.98%)
Jul 01, 2019
0.0663
0.0663
0.0575
0.0585
262,568
-0.01(-10.00%)
Jun 28, 2019
0.0616
0.0660
0.0575
0.0650
55,100
+0.01(+11.88%)
Jun 27, 2019
0.0558
0.0657
0.0558
0.0581
158,500
+0.00(+0.00%)
Jun 26, 2019
0.0580
0.0658
0.0580
0.0581
245,425
-0.01(-10.62%)
Jun 25, 2019
0.0684
0.0699
0.0600
0.0650
84,515
-0.00(-5.52%)
Jun 24, 2019
0.0663
0.0717
0.0600
0.0688
348,566
+0.00(+2.99%)
Jun 21, 2019
0.0610
0.0668
0.0592
0.0668
131,400
+0.00(+5.03%)
Jun 20, 2019
0.0627
0.0715
0.0625
0.0636
561,714
-0.01(-13.35%)
Jun 19, 2019
0.0722
0.0734
0.0680
0.0734
870,008
+0.00(+4.86%)
Jun 18, 2019
0.0680
0.0746
0.0680
0.0700
97,276
-0.01(-8.38%)
Jun 17, 2019
0.0700
0.0768
0.0681
0.0764
176,342
-0.00(-0.13%)
Jun 14, 2019
0.0800
0.0800
0.0710
0.0765
248,300
+0.00(+2.00%)
Jun 13, 2019
0.0680
0.0800
0.0680
0.0750
316,901
+0.00(+4.17%)
Jun 12, 2019
0.0659
0.0780
0.0659
0.0720
129,193
-0.00(-3.36%)
Jun 11, 2019
0.0690
0.0861
0.0690
0.0745
61,944
-0.01(-6.52%)
Jun 10, 2019
0.0760
0.0941
0.0750
0.0797
280,075
+0.00(+0.00%)
Jun 07, 2019
0.0680
0.0880
0.0680
0.0797
369,100
+0.01(+13.86%)
Jun 06, 2019
0.0720
0.0780
0.0637
0.0700
846,326
+0.00(+0.00%)
Jun 05, 2019
0.0778
0.0800
0.0615
0.0700
545,766
-0.00(-5.28%)
Jun 04, 2019
0.0890
0.0890
0.0633
0.0739
998,198
-0.00(-5.26%)
Jun 03, 2019
0.0960
0.1000
0.0761
0.0780
838,806
-0.01(-16.13%)
May 31, 2019
0.0955
0.1160
0.0901
0.0930
1,577,600
-0.01(-5.10%)
May 30, 2019
0.0950
0.1250
0.0866
0.0980
3,016,936
+0.01(+5.95%)
May 29, 2019
0.0619
0.0975
0.0600
0.0925
2,562,291
+0.03(+49.68%)
May 28, 2019
0.0620
0.0620
0.0511
0.0618
134,468
+0.00(+3.17%)
May 24, 2019
0.0460
0.0599
0.0460
0.0599
236,500
+0.01(+22.24%)
May 23, 2019
0.0590
0.0594
0.0450
0.0490
155,649
-0.01(-10.91%)
May 22, 2019
0.0780
0.0780
0.0550
0.0550
648,131
-0.01(-20.86%)
May 21, 2019
0.0470
0.0712
0.0374
0.0695
724,195
+0.02(+51.09%)
May 20, 2019
0.0400
0.0460
0.0331
0.0460
189,800
+0.01(+38.97%)
May 17, 2019
0.0415
0.0420
0.0331
0.0331
5,000
-0.00(-8.06%)
May 16, 2019
0.0324
0.0400
0.0324
0.0360
34,414
-0.01(-12.41%)
May 15, 2019
0.0315
0.0411
0.0315
0.0411
21,901
+0.00(+13.22%)
May 14, 2019
0.0419
0.0419
0.0353
0.0363
10,109
-0.00(-11.46%)
May 13, 2019
0.0370
0.0410
0.0370
0.0410
18,539
+0.00(+0.49%)
May 10, 2019
0.0408
0.0408
0.0408
0.0408
200
-0.00(-0.24%)
May 09, 2019
0.0370
0.0409
0.0370
0.0409
24,695
+0.00(+10.54%)
May 08, 2019
0.0370
0.0385
0.0370
0.0370
9,491
+0.00(+0.00%)
May 07, 2019
0.0378
0.0399
0.0360
0.0370
24,200
-0.00(-7.50%)
May 06, 2019
0.0350
0.0400
0.0350
0.0400
13,813
+0.01(+15.94%)
May 03, 2019
0.0323
0.0376
0.0323
0.0345
5,600
-0.00(-4.43%)
May 02, 2019
0.0323
0.0405
0.0323
0.0361
8,309
-0.00(-3.73%)
May 01, 2019
0.0325
0.0407
0.0325
0.0375
25,299
+0.00(+1.90%)
Apr 30, 2019
0.0323
0.0375
0.0323
0.0368
57,808
-0.00(-1.60%)
Apr 29, 2019
0.0323
0.0374
0.0323
0.0374
1,880
-0.00(-2.86%)
Apr 26, 2019
0.0377
0.0385
0.0360
0.0385
8,000
+0.00(+5.48%)
Apr 25, 2019
0.0382
0.0382
0.0360
0.0365
3,817
+0.00(+13.00%)
Apr 24, 2019
0.0360
0.0360
0.0323
0.0323
2,200
-0.00(-10.28%)
Apr 23, 2019
0.0363
0.0400
0.0360
0.0360
99,190
-0.00(-5.26%)
Apr 22, 2019
0.0393
0.0393
0.0370
0.0380
45,815
+0.00(+2.70%)
Apr 18, 2019
0.0400
0.0400
0.0370
0.0370
32,600
-0.00(-8.87%)
Apr 17, 2019
0.0420
0.0427
0.0364
0.0406
84,500
+0.00(+11.85%)
Apr 16, 2019
0.0408
0.0408
0.0359
0.0363
122,500
-0.00(-3.20%)
Apr 15, 2019
0.0326
0.0414
0.0326
0.0375
62,563
-0.00(-8.31%)
Apr 12, 2019
0.0341
0.0409
0.0341
0.0409
17,100
+0.01(+16.52%)
Apr 11, 2019
0.0350
0.0363
0.0350
0.0351
49,949
-0.00(-12.47%)
Apr 10, 2019
0.0375
0.0401
0.0340
0.0401
6,525
+0.01(+17.94%)
Apr 09, 2019
0.0350
0.0433
0.0340
0.0340
41,300
-0.01(-15.00%)
Apr 08, 2019
0.0320
0.0415
0.0320
0.0400
73,153
+0.01(+24.22%)
Apr 05, 2019
0.0315
0.0384
0.0315
0.0322
137,900
+0.00(+0.31%)
Apr 04, 2019
0.0331
0.0399
0.0321
0.0321
40,400
-0.00(-5.59%)
Apr 03, 2019
0.0356
0.0399
0.0326
0.0340
62,173
-0.00(-10.53%)
Apr 02, 2019
0.0380
0.0380
0.0326
0.0380
57,035
+0.01(+18.75%)
Apr 01, 2019
0.0325
0.0375
0.0320
0.0320
250,600
-0.00(-5.88%)
Mar 29, 2019
0.0408
0.0408
0.0340
0.0340
72,200
+0.00(+0.00%)
Mar 28, 2019
0.0340
0.0340
0.0340
0.0340
1,000
-0.00(-8.60%)
Mar 27, 2019
0.0340
0.0380
0.0340
0.0372
14,633
-0.00(-8.37%)
Mar 26, 2019
0.0330
0.0406
0.0330
0.0406
13,729
+0.01(+19.41%)
Mar 25, 2019
0.0398
0.0398
0.0340
0.0340
27,310
-0.01(-16.26%)
Mar 22, 2019
0.0380
0.0406
0.0340
0.0406
217,100
+0.00(+6.84%)
Mar 21, 2019
0.0330
0.0400
0.0330
0.0380
850,302
-0.00(-2.56%)
Mar 20, 2019
0.0357
0.0400
0.0340
0.0390
633,000
-0.00(-4.65%)
Mar 19, 2019
0.0344
0.0409
0.0344
0.0409
120,500
+0.00(+2.25%)
Mar 18, 2019
0.0400
0.0409
0.0300
0.0400
336,200
+0.01(+17.65%)
Mar 15, 2019
0.0338
0.0399
0.0287
0.0340
32,800
-0.01(-15.84%)
Mar 14, 2019
0.0330
0.0404
0.0330
0.0404
11,693
+0.00(+1.25%)
Mar 13, 2019
0.0358
0.0399
0.0340
0.0399
111,963
+0.00(+8.42%)
Mar 12, 2019
0.0360
0.0407
0.0360
0.0368
4,830
+0.00(+2.22%)
Mar 11, 2019
0.0360
0.0360
0.0360
0.0360
160
-0.00(-11.11%)
Mar 08, 2019
0.0365
0.0405
0.0365
0.0405
11,600
+0.00(+9.16%)
Mar 07, 2019
0.0360
0.0371
0.0360
0.0371
20,000
-0.00(-7.25%)
Mar 06, 2019
0.0360
0.0415
0.0360
0.0400
270,318
-0.00(-10.71%)
Mar 05, 2019
0.0360
0.0448
0.0360
0.0448
11,204
+0.01(+28.00%)
Mar 04, 2019
0.0353
0.0353
0.0350
0.0350
898
-0.00(-3.58%)
Mar 01, 2019
0.0367
0.0447
0.0363
0.0363
17,000
-0.00(-0.55%)
Feb 28, 2019
0.0365
0.0365
0.0365
0.0365
1,960
-0.01(-13.10%)
Feb 27, 2019
0.0496
0.0496
0.0420
0.0420
8,219
-0.00(-5.19%)
Feb 26, 2019
0.0450
0.0461
0.0368
0.0443
98,989
+0.00(+3.75%)
Feb 25, 2019
0.0400
0.0427
0.0360
0.0427
41,830
+0.01(+15.41%)
Feb 22, 2019
0.0398
0.0400
0.0370
0.0370
23,400
-0.01(-18.32%)
Feb 21, 2019
0.0370
0.0453
0.0361
0.0453
3,000
+0.00(+8.11%)
Feb 20, 2019
0.0320
0.0420
0.0320
0.0419
55,650
-0.00(-1.41%)
Feb 19, 2019
0.0327
0.0425
0.0327
0.0425
148,944
+0.00(+2.41%)
Feb 15, 2019
0.0413
0.0426
0.0366
0.0415
24,200
+0.00(+0.00%)
Feb 14, 2019
0.0387
0.0420
0.0386
0.0415
13,150
+0.00(+2.47%)
Feb 13, 2019
0.0441
0.0447
0.0366
0.0405
22,335
-0.00(-2.41%)
Feb 12, 2019
0.0380
0.0415
0.0366
0.0415
49,399
+0.00(+9.21%)
Feb 11, 2019
0.0447
0.0447
0.0380
0.0380
53,583
-0.00(-2.56%)
Feb 08, 2019
0.0415
0.0415
0.0390
0.0390
40,000
-0.00(-3.23%)
Feb 07, 2019
0.0370
0.0415
0.0365
0.0403
67,155
-0.00(-9.44%)
Feb 06, 2019
0.0390
0.0445
0.0390
0.0445
35,174
+0.00(+9.07%)
Feb 05, 2019
0.0440
0.0450
0.0390
0.0408
53,800
-0.00(-10.72%)
Feb 04, 2019
0.0476
0.0476
0.0415
0.0457
96,769
+0.01(+14.25%)
Feb 01, 2019
0.0360
0.0477
0.0360
0.0400
12,200
-0.01(-11.50%)
Jan 31, 2019
0.0382
0.0452
0.0382
0.0452
86,100
+0.01(+23.16%)
Jan 30, 2019
0.0400
0.0415
0.0367
0.0367
24,143
+0.00(+0.00%)
Jan 29, 2019
0.0368
0.0368
0.0367
0.0367
8,414
-0.00(-11.14%)
Jan 28, 2019
0.0415
0.0415
0.0366
0.0413
39,544
+0.00(+12.53%)
Jan 25, 2019
0.0400
0.0415
0.0367
0.0367
31,100
-0.00(-9.38%)
Jan 24, 2019
0.0415
0.0415
0.0367
0.0405
61,383
+0.00(+10.35%)
Jan 23, 2019
0.0398
0.0400
0.0367
0.0367
33,470
-0.01(-16.21%)
Jan 22, 2019
0.0400
0.0438
0.0400
0.0438
91,012
+0.00(+9.50%)
Jan 18, 2019
0.0429
0.0429
0.0400
0.0400
126,500
-0.00(-6.76%)
Jan 17, 2019
0.0400
0.0429
0.0400
0.0429
34,575
+0.00(+7.25%)
Jan 16, 2019
0.0366
0.0400
0.0366
0.0400
10,784
+0.00(+0.00%)
Jan 15, 2019
0.0395
0.0400
0.0395
0.0400
1,210
-0.01(-13.61%)
Jan 14, 2019
0.0400
0.0478
0.0400
0.0463
60,235
+0.01(+15.75%)
Jan 11, 2019
0.0403
0.0491
0.0400
0.0400
25,300
+0.00(+0.00%)
Jan 10, 2019
0.0404
0.0404
0.0388
0.0400
22,132
+0.00(+8.99%)
Jan 09, 2019
0.0410
0.0430
0.0361
0.0367
81,699
-0.01(-21.41%)
Jan 08, 2019
0.0364
0.0467
0.0364
0.0467
22,421
+0.00(+3.78%)
Jan 07, 2019
0.0425
0.0462
0.0400
0.0450
292,926
+0.00(+7.14%)
Jan 04, 2019
0.0390
0.0420
0.0375
0.0420
421,200
+0.00(+4.74%)
Jan 03, 2019
0.0390
0.0401
0.0390
0.0401
11,368
+0.00(+2.82%)
Jan 02, 2019
0.0360
0.0400
0.0351
0.0390
126,900
-0.01(-14.85%)
Dec 31, 2018
0.0355
0.0460
0.0355
0.0458
239,100
+0.01(+26.87%)
Dec 28, 2018
0.0400
0.0403
0.0342
0.0361
733,100
-0.00(-9.75%)
Dec 27, 2018
0.0380
0.0428
0.0380
0.0400
125,342
+0.00(+5.26%)
Dec 26, 2018
0.0330
0.0432
0.0330
0.0380
33,098
+0.00(+0.26%)
Dec 24, 2018
0.0375
0.0418
0.0370
0.0379
20,500
-0.01(-14.64%)
Dec 21, 2018
0.0381
0.0457
0.0370
0.0444
10,100
+0.01(+15.32%)
Dec 20, 2018
0.0420
0.0420
0.0385
0.0385
151,729
-0.00(-8.33%)
Dec 19, 2018
0.0420
0.0447
0.0396
0.0420
18,793
-0.00(-6.67%)
Dec 18, 2018
0.0410
0.0450
0.0410
0.0450
72,491
+0.00(+0.00%)
Dec 17, 2018
0.0399
0.0450
0.0395
0.0450
53,875
+0.00(+0.00%)
Dec 14, 2018
0.0403
0.0450
0.0400
0.0450
50,400
+0.00(+12.22%)
Dec 13, 2018
0.0440
0.0440
0.0398
0.0401
3,000
-0.01(-17.15%)
Dec 12, 2018
0.0435
0.0485
0.0435
0.0484
15,410
+0.00(+7.56%)
Dec 11, 2018
0.0412
0.0511
0.0412
0.0450
133,900
+0.00(+2.51%)
Dec 10, 2018
0.0461
0.0540
0.0434
0.0439
5,500
-0.01(-12.72%)
Dec 07, 2018
0.0454
0.0503
0.0436
0.0503
90,700
+0.00(+2.65%)
Dec 06, 2018
0.0496
0.0520
0.0440
0.0490
273,884
-0.01(-9.76%)
Dec 04, 2018
0.0510
0.0543
0.0456
0.0543
210,900
+0.00(+8.60%)
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.