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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.0652 0.0700 0.0570 0.0612 312,455 +0.00(+1.32%)
Nov 27, 2020 0.0650 0.0660 0.0510 0.0604 289,700 +0.01(+19.60%)
Nov 25, 2020 0.0470 0.0750 0.0421 0.0505 1,453,700 +0.01(+13.48%)
Nov 24, 2020 0.0433 0.0470 0.0400 0.0445 248,818 +0.00(+3.25%)
Nov 23, 2020 0.0420 0.0450 0.0420 0.0431 87,205 -0.00(-0.92%)
Nov 20, 2020 0.0405 0.0435 0.0385 0.0435 111,000 +0.00(+11.54%)
Nov 19, 2020 0.0393 0.0404 0.0315 0.0390 225,635 -0.00(-1.52%)
Nov 18, 2020 0.0405 0.0405 0.0396 0.0396 146,591 -0.00(-2.22%)
Nov 17, 2020 0.0400 0.0450 0.0352 0.0405 123,564 +0.00(+1.00%)
Nov 16, 2020 0.0470 0.0470 0.0396 0.0401 152,011 +0.00(+0.25%)
Nov 13, 2020 0.0460 0.0460 0.0360 0.0400 393,100 -0.00(-4.76%)
Nov 12, 2020 0.0400 0.0445 0.0400 0.0420 86,389 +0.00(+2.69%)
Nov 11, 2020 0.0380 0.0445 0.0380 0.0409 68,517 +0.00(+2.25%)
Nov 10, 2020 0.0430 0.0453 0.0340 0.0400 177,187 -0.00(-2.44%)
Nov 09, 2020 0.0410 0.0455 0.0410 0.0410 148,678 -0.00(-3.53%)
Nov 06, 2020 0.0450 0.0455 0.0411 0.0425 195,100 -0.00(-6.59%)
Nov 05, 2020 0.0483 0.0501 0.0450 0.0455 62,181 +0.00(+1.11%)
Nov 04, 2020 0.0487 0.0508 0.0450 0.0450 50,335 -0.00(-3.23%)
Nov 03, 2020 0.0467 0.0508 0.0465 0.0465 66,171 -0.00(-0.43%)
Nov 02, 2020 0.0500 0.0507 0.0455 0.0467 79,165 -0.00(-6.60%)
Oct 30, 2020 0.0480 0.0505 0.0454 0.0500 12,400 +0.00(+1.42%)
Oct 29, 2020 0.0450 0.0500 0.0450 0.0493 187,492 +0.00(+2.71%)
Oct 28, 2020 0.0489 0.0500 0.0433 0.0480 150,608 -0.00(-1.84%)
Oct 27, 2020 0.0455 0.0519 0.0455 0.0489 88,976 -0.00(-2.20%)
Oct 26, 2020 0.0551 0.0551 0.0500 0.0500 100,036 -0.00(-8.76%)
Oct 23, 2020 0.0550 0.0551 0.0526 0.0548 76,400 +0.00(+3.20%)
Oct 22, 2020 0.0569 0.0569 0.0510 0.0531 60,836 +0.00(+0.95%)
Oct 21, 2020 0.0525 0.0569 0.0500 0.0526 75,576 +0.00(+5.20%)
Oct 20, 2020 0.0510 0.0525 0.0500 0.0500 129,007 -0.00(-6.19%)
Oct 19, 2020 0.0550 0.0550 0.0510 0.0533 187,274 +0.00(+1.91%)
Oct 16, 2020 0.0523 0.0560 0.0523 0.0523 96,200 -0.00(-1.32%)
Oct 15, 2020 0.0555 0.0590 0.0526 0.0530 146,054 -0.00(-3.64%)
Oct 14, 2020 0.0571 0.0571 0.0550 0.0550 82,644 -0.00(-3.68%)
Oct 13, 2020 0.0585 0.0596 0.0524 0.0571 433,038 -0.00(-4.19%)
Oct 12, 2020 0.0590 0.0615 0.0585 0.0596 63,959 +0.00(+1.88%)
Oct 09, 2020 0.0570 0.0600 0.0570 0.0585 31,500 +0.00(+2.81%)
Oct 08, 2020 0.0590 0.0590 0.0550 0.0569 40,304 +0.00(+3.45%)
Oct 07, 2020 0.0578 0.0590 0.0540 0.0550 129,334 -0.00(-8.18%)
Oct 06, 2020 0.0695 0.0695 0.0535 0.0599 111,084 +0.00(+8.91%)
Oct 05, 2020 0.0545 0.0600 0.0545 0.0550 170,219 -0.00(-7.09%)
Oct 02, 2020 0.0535 0.0600 0.0535 0.0592 120,400 +0.00(+4.59%)
Oct 01, 2020 0.0520 0.0600 0.0520 0.0566 223,485 -0.00(-5.67%)
Sep 30, 2020 0.0599 0.0600 0.0588 0.0600 3,170 +0.00(+2.04%)
Sep 29, 2020 0.0630 0.0630 0.0585 0.0588 81,931 -0.00(-0.51%)
Sep 28, 2020 0.0630 0.0630 0.0591 0.0591 8,371 -0.00(-3.90%)
Sep 25, 2020 0.0543 0.0630 0.0543 0.0615 140,300 +0.00(+8.85%)
Sep 24, 2020 0.0540 0.0619 0.0540 0.0565 135,445 -0.00(-5.83%)
Sep 23, 2020 0.0630 0.0630 0.0555 0.0600 118,236 +0.00(+0.84%)
Sep 22, 2020 0.0605 0.0625 0.0595 0.0595 138,275 -0.00(-3.88%)
Sep 21, 2020 0.0599 0.0630 0.0550 0.0619 250,985 +0.00(+2.31%)
Sep 18, 2020 0.0630 0.0630 0.0600 0.0605 171,900 -0.00(-1.79%)
Sep 17, 2020 0.0595 0.0637 0.0595 0.0616 90,779 -0.00(-0.16%)
Sep 16, 2020 0.0639 0.0639 0.0601 0.0617 28,596 -0.00(-1.75%)
Sep 15, 2020 0.0555 0.0639 0.0555 0.0628 235,228 -0.00(-1.72%)
Sep 14, 2020 0.0650 0.0650 0.0565 0.0639 111,358 +0.00(+8.31%)
Sep 11, 2020 0.0600 0.0659 0.0560 0.0590 284,400 -0.00(-4.84%)
Sep 10, 2020 0.0682 0.0682 0.0560 0.0620 422,223 -0.00(-2.36%)
Sep 09, 2020 0.0695 0.0695 0.0600 0.0635 265,391 +0.00(+5.83%)
Sep 08, 2020 0.0650 0.0740 0.0580 0.0600 288,327 -0.00(-1.64%)
Sep 04, 2020 0.0675 0.0675 0.0600 0.0610 209,600 +0.00(+0.00%)
Sep 03, 2020 0.0601 0.0690 0.0600 0.0610 198,264 -0.01(-11.47%)
Sep 02, 2020 0.0730 0.0730 0.0610 0.0689 166,795 +0.00(+6.00%)
Sep 01, 2020 0.0770 0.0770 0.0625 0.0650 412,703 -0.00(-5.80%)
Aug 31, 2020 0.0690 0.0730 0.0650 0.0690 186,814 -0.00(-4.83%)
Aug 28, 2020 0.0750 0.0750 0.0690 0.0725 117,300 +0.00(+4.32%)
Aug 27, 2020 0.0670 0.0750 0.0670 0.0695 64,587 -0.00(-1.84%)
Aug 26, 2020 0.0750 0.0750 0.0670 0.0708 106,826 -0.00(-3.01%)
Aug 25, 2020 0.0625 0.0778 0.0625 0.0730 128,646 +0.01(+10.61%)
Aug 24, 2020 0.0685 0.0800 0.0660 0.0660 132,942 -0.00(-4.35%)
Aug 21, 2020 0.0750 0.0798 0.0685 0.0690 218,800 -0.00(-5.48%)
Aug 20, 2020 0.0719 0.0750 0.0719 0.0730 143,288 +0.00(+4.29%)
Aug 19, 2020 0.0719 0.0740 0.0670 0.0700 106,349 -0.00(-2.64%)
Aug 18, 2020 0.0783 0.0783 0.0665 0.0719 173,600 +0.00(+7.31%)
Aug 17, 2020 0.0666 0.0749 0.0666 0.0670 206,432 +0.00(+0.00%)
Aug 14, 2020 0.0653 0.0730 0.0640 0.0670 165,200 -0.00(-2.19%)
Aug 13, 2020 0.0790 0.0790 0.0650 0.0685 143,023 +0.00(+2.24%)
Aug 12, 2020 0.0790 0.0790 0.0670 0.0670 169,595 -0.00(-2.19%)
Aug 11, 2020 0.0700 0.0715 0.0670 0.0685 328,103 -0.00(-1.86%)
Aug 10, 2020 0.0730 0.0785 0.0685 0.0698 182,400 -0.00(-5.68%)
Aug 07, 2020 0.0790 0.0790 0.0740 0.0740 40,500 -0.00(-5.13%)
Aug 06, 2020 0.0758 0.0790 0.0694 0.0780 110,648 +0.01(+6.85%)
Aug 05, 2020 0.0779 0.0779 0.0693 0.0730 103,882 -0.00(-5.19%)
Aug 04, 2020 0.0690 0.0822 0.0670 0.0770 182,558 +0.01(+14.93%)
Aug 03, 2020 0.0695 0.0695 0.0620 0.0670 173,778 +0.01(+8.06%)
Jul 31, 2020 0.0910 0.0910 0.0611 0.0620 324,500 -0.01(-12.68%)
Jul 30, 2020 0.0710 0.0720 0.0655 0.0710 326,170 +0.00(+2.90%)
Jul 29, 2020 0.0710 0.0779 0.0620 0.0690 479,553 -0.01(-8.85%)
Jul 28, 2020 0.0750 0.0820 0.0710 0.0757 186,518 +0.00(+0.93%)
Jul 27, 2020 0.0820 0.0820 0.0750 0.0750 237,627 -0.00(-4.70%)
Jul 24, 2020 0.0761 0.0820 0.0750 0.0787 249,700 -0.00(-2.24%)
Jul 23, 2020 0.0840 0.0840 0.0750 0.0805 234,918 +0.00(+0.63%)
Jul 22, 2020 0.0835 0.0839 0.0790 0.0800 469,557 -0.00(-5.21%)
Jul 21, 2020 0.0826 0.0900 0.0825 0.0844 318,664 +0.00(+0.48%)
Jul 20, 2020 0.0820 0.0920 0.0820 0.0840 478,890 -0.00(-2.33%)
Jul 17, 2020 0.1000 0.1000 0.0830 0.0860 633,300 -0.01(-7.53%)
Jul 16, 2020 0.0850 0.0975 0.0815 0.0930 608,288 +0.01(+11.38%)
Jul 15, 2020 0.0922 0.0950 0.0815 0.0835 519,556 -0.00(-1.76%)
Jul 14, 2020 0.0910 0.0910 0.0820 0.0850 619,188 -0.00(-4.39%)
Jul 13, 2020 0.0875 0.1000 0.0850 0.0889 1,002,746 -0.00(-2.31%)
Jul 10, 2020 0.0950 0.0950 0.0820 0.0910 1,194,200 +0.00(+0.55%)
Jul 09, 2020 0.0940 0.0940 0.0855 0.0905 194,558 +0.01(+10.37%)
Jul 08, 2020 0.1000 0.1000 0.0810 0.0820 365,178 -0.01(-12.30%)
Jul 07, 2020 0.0850 0.1000 0.0850 0.0935 229,309 -0.00(-1.06%)
Jul 06, 2020 0.1100 0.1100 0.0811 0.0945 653,349 -0.00(-3.57%)
Jul 02, 2020 0.1020 0.1030 0.0933 0.0980 870,200 -0.00(-2.00%)
Jul 01, 2020 0.1020 0.1020 0.0867 0.1000 521,964 -0.00(-1.96%)
Jun 30, 2020 0.1000 0.1200 0.0978 0.1020 683,510 -0.00(-4.32%)
Jun 29, 2020 0.1050 0.1140 0.0999 0.1066 501,708 +0.00(+4.72%)
Jun 26, 2020 0.1110 0.1240 0.0999 0.1018 459,400 -0.02(-12.99%)
Jun 25, 2020 0.0975 0.1180 0.0900 0.1170 1,706,171 +0.02(+22.38%)
Jun 24, 2020 0.1165 0.1200 0.0810 0.0956 658,187 -0.02(-16.58%)
Jun 23, 2020 0.0800 0.1370 0.0800 0.1146 1,101,117 +0.03(+38.07%)
Jun 22, 2020 0.0800 0.0860 0.0668 0.0830 295,497 +0.00(+3.75%)
Jun 19, 2020 0.0650 0.0800 0.0650 0.0800 200,500 +0.01(+23.08%)
Jun 18, 2020 0.0803 0.0810 0.0650 0.0650 471,112 -0.01(-16.67%)
Jun 17, 2020 0.0675 0.0810 0.0675 0.0780 173,122 +0.00(+1.43%)
Jun 16, 2020 0.0725 0.0855 0.0675 0.0769 266,465 +0.01(+9.86%)
Jun 15, 2020 0.0705 0.0830 0.0650 0.0700 138,640 +0.00(+1.45%)
Jun 12, 2020 0.0700 0.0830 0.0630 0.0690 142,900 +0.01(+12.20%)
Jun 11, 2020 0.0679 0.0800 0.0615 0.0615 191,833 -0.00(-3.91%)
Jun 10, 2020 0.0750 0.0750 0.0610 0.0640 96,895 -0.01(-14.67%)
Jun 09, 2020 0.0800 0.0800 0.0700 0.0750 119,543 -0.01(-6.25%)
Jun 08, 2020 0.0690 0.0800 0.0600 0.0800 246,857 +0.01(+16.11%)
Jun 05, 2020 0.0600 0.0690 0.0580 0.0689 200,900 +0.01(+9.37%)
Jun 04, 2020 0.0650 0.0700 0.0630 0.0630 120,383 -0.00(-3.08%)
Jun 03, 2020 0.0735 0.0735 0.0610 0.0650 88,851 -0.00(-5.80%)
Jun 02, 2020 0.0600 0.0700 0.0600 0.0690 53,334 +0.01(+8.66%)
Jun 01, 2020 0.0630 0.0680 0.0600 0.0635 34,075 +0.00(+5.83%)
May 29, 2020 0.0650 0.0700 0.0580 0.0600 93,400 -0.00(-6.25%)
May 28, 2020 0.0580 0.0650 0.0560 0.0640 66,691 +0.01(+9.40%)
May 27, 2020 0.0565 0.0650 0.0565 0.0585 38,147 -0.00(-2.50%)
May 26, 2020 0.0650 0.0650 0.0600 0.0600 112,268 -0.01(-7.69%)
May 22, 2020 0.0620 0.0690 0.0609 0.0650 140,100 +0.00(+4.84%)
May 21, 2020 0.0650 0.0700 0.0611 0.0620 176,152 -0.00(-4.62%)
May 20, 2020 0.0669 0.0670 0.0600 0.0650 152,839 +0.01(+10.17%)
May 19, 2020 0.0610 0.0670 0.0590 0.0590 132,788 -0.00(-3.28%)
May 18, 2020 0.0700 0.0700 0.0600 0.0610 207,770 -0.01(-9.63%)
May 15, 2020 0.0600 0.0700 0.0600 0.0675 111,400 -0.00(-3.57%)
May 14, 2020 0.0700 0.0750 0.0600 0.0700 188,278 +0.01(+14.75%)
May 13, 2020 0.0755 0.0755 0.0610 0.0610 77,550 -0.00(-4.69%)
May 12, 2020 0.0760 0.0760 0.0623 0.0640 187,238 -0.01(-15.79%)
May 11, 2020 0.0760 0.0760 0.0651 0.0760 90,175 +0.01(+8.57%)
May 08, 2020 0.0617 0.0700 0.0600 0.0700 176,500 +0.01(+16.67%)
May 07, 2020 0.0686 0.0686 0.0600 0.0600 81,013 -0.00(-5.51%)
May 06, 2020 0.0692 0.0699 0.0635 0.0635 115,905 -0.01(-9.16%)
May 05, 2020 0.0610 0.0800 0.0610 0.0699 138,606 +0.01(+14.59%)
May 04, 2020 0.0635 0.0635 0.0600 0.0610 124,113 +0.00(+5.17%)
May 01, 2020 0.0635 0.0635 0.0545 0.0580 189,900 -0.00(-3.33%)
Apr 30, 2020 0.0720 0.0720 0.0511 0.0600 657,504 -0.01(-7.69%)
Apr 29, 2020 0.0650 0.0720 0.0615 0.0650 233,856 -0.01(-7.14%)
Apr 28, 2020 0.0650 0.0720 0.0650 0.0700 27,160 -0.00(-0.43%)
Apr 27, 2020 0.0700 0.0720 0.0650 0.0703 225,687 +0.00(+0.43%)
Apr 24, 2020 0.0650 0.0720 0.0650 0.0700 487,900 -0.00(-6.54%)
Apr 23, 2020 0.0880 0.0880 0.0710 0.0749 177,310 +0.00(+0.81%)
Apr 22, 2020 0.0771 0.0790 0.0700 0.0743 264,970 -0.00(-1.33%)
Apr 21, 2020 0.0820 0.0820 0.0740 0.0753 345,347 -0.00(-0.92%)
Apr 20, 2020 0.0750 0.0804 0.0750 0.0760 197,684 -0.01(-6.75%)
Apr 17, 2020 0.0840 0.0899 0.0740 0.0815 319,600 -0.00(-2.98%)
Apr 16, 2020 0.0770 0.0910 0.0770 0.0840 106,045 +0.00(+2.44%)
Apr 15, 2020 0.0870 0.0870 0.0780 0.0820 199,797 -0.00(-4.43%)
Apr 14, 2020 0.0803 0.1000 0.0803 0.0858 295,225 +0.00(+5.93%)
Apr 13, 2020 0.0940 0.1000 0.0780 0.0810 242,559 -0.01(-13.83%)
Apr 09, 2020 0.0860 0.0940 0.0780 0.0940 101,000 +0.01(+10.59%)
Apr 08, 2020 0.0940 0.0940 0.0774 0.0850 67,011 +0.01(+11.84%)
Apr 07, 2020 0.0839 0.0950 0.0760 0.0760 68,805 -0.00(-5.00%)
Apr 06, 2020 0.0839 0.0839 0.0705 0.0800 118,190 -0.00(-4.65%)
Apr 03, 2020 0.0750 0.0839 0.0750 0.0839 62,100 +0.00(+1.94%)
Apr 02, 2020 0.0865 0.0865 0.0795 0.0823 79,273 +0.00(+2.87%)
Apr 01, 2020 0.0833 0.0865 0.0800 0.0800 499,311 -0.01(-5.88%)
Mar 31, 2020 0.0930 0.0949 0.0815 0.0850 135,369 -0.01(-10.43%)
Mar 30, 2020 0.0918 0.0949 0.0825 0.0949 44,012 +0.00(+3.38%)
Mar 27, 2020 0.1000 0.1000 0.0800 0.0918 163,800 -0.01(-8.20%)
Mar 26, 2020 0.1070 0.1070 0.0850 0.1000 135,492 +0.00(+1.01%)
Mar 25, 2020 0.0940 0.1090 0.0780 0.0990 99,816 +0.02(+18.56%)
Mar 24, 2020 0.1000 0.1000 0.0701 0.0835 204,673 -0.01(-7.12%)
Mar 23, 2020 0.1000 0.1000 0.0800 0.0899 98,768 -0.01(-5.37%)
Mar 20, 2020 0.0955 0.1000 0.0800 0.0950 161,500 +0.02(+19.50%)
Mar 19, 2020 0.0793 0.1000 0.0605 0.0795 134,671 +0.00(+0.25%)
Mar 18, 2020 0.0699 0.0793 0.0598 0.0793 154,830 +0.01(+15.09%)
Mar 17, 2020 0.0700 0.0740 0.0600 0.0689 374,433 -0.00(-0.14%)
Mar 16, 2020 0.0820 0.0970 0.0661 0.0690 774,914 -0.02(-23.33%)
Mar 13, 2020 0.0940 0.1200 0.0870 0.0900 195,600 -0.01(-10.00%)
Mar 12, 2020 0.1200 0.1200 0.0970 0.1000 395,953 -0.01(-9.91%)
Mar 11, 2020 0.1230 0.1230 0.1100 0.1110 66,702 -0.01(-7.50%)
Mar 10, 2020 0.1230 0.1300 0.1144 0.1200 136,427 +0.00(+3.45%)
Mar 09, 2020 0.1170 0.1300 0.1080 0.1160 150,745 +0.00(+0.09%)
Mar 06, 2020 0.1170 0.1199 0.1100 0.1159 133,000 -0.00(-0.94%)
Mar 05, 2020 0.1245 0.1400 0.1150 0.1170 294,700 -0.01(-5.57%)
Mar 04, 2020 0.1255 0.1270 0.1181 0.1239 244,537 -0.00(-1.27%)
Mar 03, 2020 0.1160 0.1270 0.1145 0.1255 177,224 +0.01(+5.46%)
Mar 02, 2020 0.1300 0.1300 0.1190 0.1190 62,421 -0.01(-5.56%)
Feb 28, 2020 0.1250 0.1299 0.1161 0.1260 569,000 +0.00(+0.48%)
Feb 27, 2020 0.1278 0.1278 0.1230 0.1254 250,863 +0.00(+0.32%)
Feb 26, 2020 0.1170 0.1279 0.1170 0.1250 422,663 +0.01(+6.84%)
Feb 25, 2020 0.1220 0.1284 0.1170 0.1170 153,054 -0.00(-0.85%)
Feb 24, 2020 0.1529 0.1529 0.1151 0.1180 548,030 -0.03(-19.07%)
Feb 21, 2020 0.1675 0.1675 0.1450 0.1458 164,400 -0.02(-12.96%)
Feb 20, 2020 0.1600 0.1700 0.1600 0.1675 83,512 +0.01(+3.08%)
Feb 19, 2020 0.1700 0.1700 0.1600 0.1625 111,814 -0.00(-2.11%)
Feb 18, 2020 0.1650 0.1700 0.1600 0.1660 40,143 +0.00(+0.61%)
Feb 14, 2020 0.1700 0.1730 0.1610 0.1650 142,100 -0.00(-2.37%)
Feb 13, 2020 0.1850 0.1850 0.1650 0.1690 180,553 -0.01(-7.40%)
Feb 12, 2020 0.1800 0.2075 0.1700 0.1825 335,486 +0.01(+4.46%)
Feb 11, 2020 0.1475 0.1850 0.1420 0.1747 2,405,155 +0.03(+18.44%)
Feb 10, 2020 0.1475 0.1475 0.1410 0.1475 175,432 +0.00(+1.72%)
Feb 07, 2020 0.1500 0.1788 0.1400 0.1450 398,300 -0.01(-3.33%)
Feb 06, 2020 0.1730 0.1730 0.1400 0.1500 233,062 +0.00(+0.67%)
Feb 05, 2020 0.2000 0.2000 0.1410 0.1490 454,567 -0.05(-25.50%)
Feb 04, 2020 0.2196 0.2196 0.1820 0.2000 254,691 -0.02(-8.68%)
Feb 03, 2020 0.2299 0.2300 0.1850 0.2190 323,480 -0.01(-4.78%)
Jan 31, 2020 0.1975 0.2300 0.1650 0.2300 809,300 +0.05(+27.07%)
Jan 30, 2020 0.1700 0.2300 0.1700 0.1810 600,302 -0.01(-4.38%)
Jan 29, 2020 0.1047 0.2100 0.1025 0.1893 3,035,417 +0.08(+72.09%)
Jan 28, 2020 0.0886 0.1100 0.0800 0.1100 321,826 +0.02(+24.15%)
Jan 27, 2020 0.0886 0.0886 0.0750 0.0886 6,795 +0.01(+7.79%)
Jan 24, 2020 0.0851 0.0886 0.0800 0.0822 18,500 -0.00(-3.52%)
Jan 23, 2020 0.0770 0.0852 0.0753 0.0852 164,714 +0.01(+6.63%)
Jan 22, 2020 0.0890 0.0890 0.0728 0.0799 65,313 -0.00(-2.32%)
Jan 21, 2020 0.0715 0.0890 0.0715 0.0818 35,976 +0.00(+2.38%)
Jan 17, 2020 0.0710 0.0890 0.0710 0.0799 38,700 -0.00(-0.13%)
Jan 16, 2020 0.0890 0.0890 0.0710 0.0800 43,992 +0.00(+0.00%)
Jan 15, 2020 0.0768 0.0829 0.0768 0.0800 19,785 +0.00(+4.17%)
Jan 14, 2020 0.0769 0.0890 0.0768 0.0768 12,700 +0.00(+0.00%)
Jan 13, 2020 0.0775 0.0850 0.0705 0.0768 97,171 -0.00(-3.88%)
Jan 10, 2020 0.0800 0.0825 0.0750 0.0799 57,100 -0.00(-0.13%)
Jan 09, 2020 0.0784 0.0828 0.0750 0.0800 182,957 +0.01(+8.11%)
Jan 08, 2020 0.0800 0.0870 0.0740 0.0740 283,366 -0.01(-14.94%)
Jan 07, 2020 0.0860 0.0870 0.0730 0.0870 188,663 +0.00(+2.35%)
Jan 06, 2020 0.0705 0.0850 0.0705 0.0850 30,192 +0.01(+7.59%)
Jan 03, 2020 0.0730 0.0860 0.0700 0.0790 187,000 +0.01(+8.22%)
Jan 02, 2020 0.0747 0.0750 0.0700 0.0730 140,154 +0.00(+2.38%)
Dec 31, 2019 0.0700 0.0750 0.0700 0.0713 177,600 +0.00(+1.86%)
Dec 30, 2019 0.0849 0.0849 0.0700 0.0700 337,889 -0.01(-16.37%)
Dec 27, 2019 0.0814 0.0860 0.0800 0.0837 47,500 +0.00(+4.62%)
Dec 26, 2019 0.0805 0.0870 0.0800 0.0800 60,999 -0.00(-2.44%)
Dec 24, 2019 0.0855 0.0920 0.0810 0.0820 21,400 -0.01(-10.77%)
Dec 23, 2019 0.0960 0.0960 0.0850 0.0919 62,338 +0.01(+8.12%)
Dec 20, 2019 0.1000 0.1000 0.0800 0.0850 116,000 -0.00(-5.56%)
Dec 19, 2019 0.0900 0.0963 0.0825 0.0900 80,725 +0.00(+0.00%)
Dec 18, 2019 0.0900 0.1000 0.0800 0.0900 115,318 +0.00(+4.29%)
Dec 17, 2019 0.0840 0.0970 0.0800 0.0863 33,722 +0.02(+23.29%)
Dec 16, 2019 0.0950 0.0950 0.0700 0.0700 134,649 -0.02(-26.32%)
Dec 13, 2019 0.1035 0.1185 0.0800 0.0950 30,800 -0.02(-17.75%)
Dec 12, 2019 0.1035 0.1190 0.1035 0.1155 5,732 +0.01(+11.59%)
Dec 11, 2019 0.1200 0.1200 0.1035 0.1035 103,308 -0.02(-13.75%)
Dec 10, 2019 0.1110 0.1200 0.1110 0.1200 19,500 +0.01(+5.91%)
Dec 09, 2019 0.1359 0.1359 0.1110 0.1133 47,302 -0.03(-19.01%)
Dec 06, 2019 0.1240 0.1399 0.1200 0.1399 18,700 +0.02(+16.58%)
Dec 05, 2019 0.1400 0.1400 0.1200 0.1200 83,136 -0.01(-7.69%)
Dec 04, 2019 0.1600 0.1600 0.1300 0.1300 57,456 -0.01(-7.14%)
Dec 03, 2019 0.1600 0.1600 0.1300 0.1400 82,468 +0.01(+7.69%)
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.