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
)
0.0426
-0.0014 (-3.18%)
Streaming Delayed Price
Updated: 2:21 PM EDT, Jun 11, 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 (%)
Dec 29, 2017
0.0943
0.0943
0.0943
0
-0.00(-0.74%)
Dec 28, 2017
0.1000
0.1016
0.0895
0.0950
294,646
+0.00(+0.00%)
Dec 27, 2017
0.0860
0.1000
0.0860
0.0950
74,824
+0.01(+13.10%)
Dec 26, 2017
0.0925
0.0925
0.0840
0.0840
191,908
-0.01(-7.69%)
Dec 22, 2017
0.0888
0.0954
0.0861
0.0910
61,804
+0.00(+1.11%)
Dec 21, 2017
0.0970
0.0989
0.0861
0.0900
58,891
+0.00(+4.65%)
Dec 20, 2017
0.0883
0.0883
0.0851
0.0860
70,734
-0.00(-2.60%)
Dec 19, 2017
0.0870
0.0900
0.0870
0.0883
155,240
-0.00(-1.69%)
Dec 18, 2017
0.0988
0.0988
0.0871
0.0898
49,984
-0.00(-1.69%)
Dec 15, 2017
0.0884
0.0959
0.0840
0.0914
41,467
-0.00(-4.14%)
Dec 14, 2017
0.0900
0.0956
0.0880
0.0953
62,338
+0.00(+0.42%)
Dec 13, 2017
0.0900
0.0949
0.0900
0.0949
48,812
+0.00(+5.44%)
Dec 12, 2017
0.0877
0.0959
0.0877
0.0900
58,969
+0.00(+0.00%)
Dec 11, 2017
0.0877
0.0955
0.0877
0.0900
67,921
-0.00(-3.23%)
Dec 08, 2017
0.0878
0.0984
0.0878
0.0930
42,453
-0.00(-3.53%)
Dec 07, 2017
0.0881
0.0966
0.0881
0.0964
94,859
+0.00(+4.78%)
Dec 06, 2017
0.0900
0.0983
0.0900
0.0920
16,981
+0.00(+0.00%)
Dec 05, 2017
0.0950
0.1025
0.0920
0.0920
134,680
-0.00(-3.16%)
Dec 04, 2017
0.0920
0.1026
0.0920
0.0950
206,385
+0.00(+5.09%)
Dec 01, 2017
0.1029
0.1029
0.0902
0.0904
125,590
-0.00(-4.84%)
Nov 30, 2017
0.1000
0.1022
0.0905
0.0950
16,100
+0.00(+4.40%)
Nov 29, 2017
0.0933
0.1060
0.0905
0.0910
146,619
+0.00(+1.45%)
Nov 28, 2017
0.0991
0.1000
0.0897
0.0897
167,450
-0.01(-9.52%)
Nov 27, 2017
0.0932
0.0999
0.0922
0.0991
128,457
+0.01(+6.49%)
Nov 24, 2017
0.0931
0.1014
0.0922
0.0931
20,340
-0.00(-1.06%)
Nov 22, 2017
0.0930
0.1020
0.0921
0.0941
56,850
-0.00(-2.91%)
Nov 21, 2017
0.0919
0.0997
0.0919
0.0969
7,200
-0.00(-3.08%)
Nov 20, 2017
0.1050
0.1050
0.0965
0.1000
28,540
+0.00(+5.00%)
Nov 17, 2017
0.1002
0.1034
0.0940
0.0952
46,574
+0.01(+5.82%)
Nov 16, 2017
0.1019
0.1019
0.0900
0.0900
111,259
+0.00(+2.27%)
Nov 15, 2017
0.0848
0.0940
0.0844
0.0880
175,821
-0.01(-6.98%)
Nov 14, 2017
0.0942
0.0975
0.0814
0.0946
142,063
-0.00(-3.37%)
Nov 13, 2017
0.0870
0.0979
0.0852
0.0979
166,469
+0.00(+3.05%)
Nov 10, 2017
0.0976
0.0997
0.0875
0.0950
204,290
-0.00(-2.36%)
Nov 09, 2017
0.0910
0.0988
0.0910
0.0973
44,200
-0.00(-1.72%)
Nov 08, 2017
0.0930
0.1018
0.0851
0.0990
140,603
+0.00(+0.00%)
Nov 07, 2017
0.0940
0.1050
0.0910
0.0990
387,672
-0.01(-7.39%)
Nov 06, 2017
0.1105
0.1108
0.0990
0.1069
272,690
-0.00(-3.21%)
Nov 03, 2017
0.1180
0.1180
0.1030
0.1105
25,616
+0.00(+0.41%)
Nov 02, 2017
0.1071
0.1150
0.1041
0.1100
190,145
-0.00(-0.85%)
Nov 01, 2017
0.1120
0.1120
0.1003
0.1109
42,858
-0.00(-0.86%)
Oct 31, 2017
0.1028
0.1119
0.1002
0.1119
31,235
+0.00(+1.73%)
Oct 30, 2017
0.1001
0.1119
0.1001
0.1100
75,860
+0.00(+0.00%)
Oct 27, 2017
0.1026
0.1129
0.1002
0.1100
86,141
+0.00(+2.52%)
Oct 26, 2017
0.1050
0.1074
0.1010
0.1073
74,402
-0.00(-2.81%)
Oct 25, 2017
0.1090
0.1105
0.1004
0.1104
92,782
+0.00(+1.19%)
Oct 24, 2017
0.1157
0.1157
0.1005
0.1091
453,389
+0.00(+1.96%)
Oct 23, 2017
0.1100
0.1100
0.1008
0.1070
53,590
-0.01(-5.23%)
Oct 20, 2017
0.1163
0.1163
0.1027
0.1129
65,169
-0.00(-3.59%)
Oct 19, 2017
0.1150
0.1172
0.1022
0.1171
35,955
+0.01(+5.59%)
Oct 18, 2017
0.1038
0.1120
0.1020
0.1109
91,870
+0.00(+0.82%)
Oct 17, 2017
0.1135
0.1176
0.1020
0.1100
554,329
-0.01(-5.01%)
Oct 16, 2017
0.1040
0.1199
0.1040
0.1158
216,502
+0.01(+5.27%)
Oct 13, 2017
0.1025
0.1173
0.1025
0.1100
51,142
-0.01(-6.22%)
Oct 12, 2017
0.1025
0.1173
0.1025
0.1173
73,935
+0.00(+2.00%)
Oct 11, 2017
0.1200
0.1211
0.1030
0.1150
279,660
-0.00(-0.27%)
Oct 10, 2017
0.1201
0.1238
0.1068
0.1153
104,325
-0.01(-11.16%)
Oct 09, 2017
0.1152
0.1300
0.1060
0.1298
44,902
+0.01(+10.00%)
Oct 06, 2017
0.1054
0.1210
0.1054
0.1180
692,296
+0.01(+6.34%)
Oct 05, 2017
0.1167
0.1167
0.1061
0.1110
182,119
-0.01(-5.40%)
Oct 04, 2017
0.1150
0.1173
0.1012
0.1173
81,293
+0.00(+1.82%)
Oct 03, 2017
0.1078
0.1169
0.1066
0.1152
4,513
+0.00(+1.03%)
Oct 02, 2017
0.1130
0.1180
0.1048
0.1140
52,138
-0.00(-1.70%)
Sep 29, 2017
0.1105
0.1210
0.1105
0.1160
22,287
-0.00(-0.85%)
Sep 28, 2017
0.1200
0.1200
0.1101
0.1170
31,950
+0.00(+0.00%)
Sep 27, 2017
0.1219
0.1219
0.1123
0.1170
22,938
-0.00(-3.52%)
Sep 26, 2017
0.1230
0.1258
0.1205
0.1213
10,555
-0.00(-3.61%)
Sep 25, 2017
0.1300
0.1308
0.1124
0.1258
54,672
-0.00(-3.22%)
Sep 22, 2017
0.1290
0.1344
0.1175
0.1300
47,975
+0.00(+0.00%)
Sep 21, 2017
0.1080
0.1300
0.1080
0.1300
102,565
+0.01(+8.60%)
Sep 20, 2017
0.1199
0.1199
0.1083
0.1197
92,708
-0.00(-0.17%)
Sep 19, 2017
0.1190
0.1200
0.1180
0.1199
11,800
+0.00(+0.50%)
Sep 18, 2017
0.1140
0.1208
0.1135
0.1193
125,295
+0.01(+4.65%)
Sep 15, 2017
0.1090
0.1170
0.1090
0.1140
33,037
-0.00(-2.56%)
Sep 14, 2017
0.1199
0.1199
0.1100
0.1170
95,127
-0.00(-2.42%)
Sep 13, 2017
0.1140
0.1199
0.1081
0.1199
44,100
+0.00(+3.45%)
Sep 12, 2017
0.1090
0.1162
0.1070
0.1159
21,417
-0.00(-0.94%)
Sep 11, 2017
0.1140
0.1170
0.1011
0.1170
163,003
+0.00(+0.69%)
Sep 08, 2017
0.1155
0.1199
0.1040
0.1162
69,275
+0.00(+0.61%)
Sep 07, 2017
0.1071
0.1155
0.1071
0.1155
78,352
+0.00(+0.52%)
Sep 06, 2017
0.1160
0.1199
0.1049
0.1149
70,519
-0.00(-2.63%)
Sep 05, 2017
0.1041
0.1182
0.1041
0.1180
101,210
+0.00(+2.52%)
Sep 01, 2017
0.1050
0.1199
0.1039
0.1151
70,290
+0.00(+3.69%)
Aug 31, 2017
0.1075
0.1189
0.1010
0.1110
99,763
+0.00(+0.91%)
Aug 30, 2017
0.1010
0.1100
0.1010
0.1100
60,419
+0.01(+10.00%)
Aug 29, 2017
0.1110
0.1110
0.1000
0.1000
146,542
-0.01(-8.77%)
Aug 28, 2017
0.1069
0.1103
0.1003
0.1096
13,697
+0.00(+2.54%)
Aug 25, 2017
0.1015
0.1069
0.1015
0.1069
14,606
+0.00(+0.00%)
Aug 24, 2017
0.1011
0.1075
0.0985
0.1069
44,610
-0.00(-0.09%)
Aug 23, 2017
0.0990
0.1075
0.0990
0.1070
219,634
-0.00(-0.93%)
Aug 22, 2017
0.1023
0.1108
0.1023
0.1080
57,375
-0.01(-5.18%)
Aug 21, 2017
0.1130
0.1193
0.1090
0.1139
120,863
+0.00(+0.98%)
Aug 18, 2017
0.1140
0.1140
0.1050
0.1128
15,888
+0.00(+3.49%)
Aug 17, 2017
0.1099
0.1139
0.1058
0.1090
97,134
+0.00(+0.09%)
Aug 16, 2017
0.1090
0.1090
0.1050
0.1089
8,458
+0.00(+0.00%)
Aug 15, 2017
0.1073
0.1089
0.0999
0.1089
38,154
-0.00(-0.09%)
Aug 14, 2017
0.1170
0.1170
0.1041
0.1090
176,655
-0.00(-0.91%)
Aug 11, 2017
0.1120
0.1169
0.1070
0.1100
111,190
-0.01(-5.17%)
Aug 10, 2017
0.1100
0.1209
0.1090
0.1160
29,010
-0.00(-4.05%)
Aug 09, 2017
0.1230
0.1230
0.1150
0.1209
61,800
+0.01(+5.13%)
Aug 08, 2017
0.1140
0.1249
0.1122
0.1150
107,098
+0.00(+0.00%)
Aug 07, 2017
0.1129
0.1170
0.1073
0.1150
23,816
-0.00(-3.69%)
Aug 04, 2017
0.1160
0.1219
0.1120
0.1194
76,957
+0.00(+2.93%)
Aug 03, 2017
0.1100
0.1179
0.1100
0.1160
141,284
+0.00(+2.56%)
Aug 02, 2017
0.1101
0.1132
0.1073
0.1131
17,380
+0.00(+0.98%)
Aug 01, 2017
0.1120
0.1120
0.1100
0.1120
5,000
+0.00(+0.00%)
Jul 31, 2017
0.1111
0.1120
0.1061
0.1120
33,567
+0.01(+4.67%)
Jul 28, 2017
0.1061
0.1130
0.1061
0.1070
131,455
+0.00(+1.52%)
Jul 27, 2017
0.1090
0.1097
0.1024
0.1054
81,650
-0.00(-0.66%)
Jul 26, 2017
0.1072
0.1085
0.1061
0.1061
27,000
+0.00(+2.91%)
Jul 25, 2017
0.1058
0.1100
0.1031
0.1031
27,340
-0.01(-4.98%)
Jul 24, 2017
0.1060
0.1150
0.1060
0.1085
75,030
-0.00(-1.36%)
Jul 21, 2017
0.1020
0.1187
0.1020
0.1100
43,260
-0.00(-1.26%)
Jul 20, 2017
0.1021
0.1142
0.1015
0.1114
25,150
+0.01(+5.89%)
Jul 19, 2017
0.1153
0.1153
0.1021
0.1052
26,400
+0.00(+1.35%)
Jul 18, 2017
0.1002
0.1147
0.1002
0.1038
56,581
-0.00(-1.14%)
Jul 17, 2017
0.1050
0.1130
0.1011
0.1050
39,816
-0.00(-3.58%)
Jul 14, 2017
0.1152
0.1170
0.1089
0.1089
15,623
-0.00(-4.07%)
Jul 13, 2017
0.1077
0.1150
0.1020
0.1135
48,251
+0.00(+4.53%)
Jul 12, 2017
0.1088
0.1150
0.1085
0.1086
101,125
+0.00(+0.85%)
Jul 11, 2017
0.1150
0.1150
0.1010
0.1077
17,118
-0.00(-1.83%)
Jul 10, 2017
0.1067
0.1115
0.1031
0.1097
11,163
+0.00(+2.20%)
Jul 07, 2017
0.1160
0.1160
0.1020
0.1073
22,132
-0.00(-2.42%)
Jul 06, 2017
0.1100
0.1100
0.1057
0.1100
23,800
+0.01(+7.74%)
Jul 05, 2017
0.1081
0.1114
0.1021
0.1021
46,590
+0.00(+2.10%)
Jul 03, 2017
0.1021
0.1046
0.1000
0.1000
34,398
-0.00(-2.91%)
Jun 30, 2017
0.1021
0.1043
0.1020
0.1030
11,870
+0.00(+0.88%)
Jun 29, 2017
0.1040
0.1051
0.1021
0.1021
15,600
-0.00(-3.22%)
Jun 28, 2017
0.1050
0.1152
0.1032
0.1055
21,695
-0.00(-4.09%)
Jun 27, 2017
0.1083
0.1141
0.1034
0.1100
29,088
+0.00(+0.00%)
Jun 26, 2017
0.1160
0.1200
0.1100
0.1100
152,915
+0.00(+3.09%)
Jun 23, 2017
0.1150
0.1150
0.1041
0.1067
56,600
-0.01(-7.22%)
Jun 22, 2017
0.1041
0.1160
0.1041
0.1150
50,982
+0.01(+4.55%)
Jun 21, 2017
0.1150
0.1167
0.1100
0.1100
8,113
-0.01(-4.35%)
Jun 20, 2017
0.1031
0.1150
0.1021
0.1150
26,000
+0.01(+9.52%)
Jun 19, 2017
0.1038
0.1125
0.1021
0.1050
41,777
+0.00(+2.84%)
Jun 16, 2017
0.1060
0.1125
0.1021
0.1021
14,945
-0.01(-6.33%)
Jun 15, 2017
0.1021
0.1103
0.1021
0.1090
13,928
+0.00(+2.16%)
Jun 14, 2017
0.1071
0.1071
0.1067
0.1067
5,400
+0.00(+2.11%)
Jun 13, 2017
0.1070
0.1100
0.1045
0.1045
22,677
-0.00(-1.42%)
Jun 12, 2017
0.1150
0.1150
0.1020
0.1060
21,994
-0.00(-3.90%)
Jun 09, 2017
0.1000
0.1103
0.1000
0.1103
17,755
+0.01(+8.14%)
Jun 08, 2017
0.1020
0.1102
0.1020
0.1020
15,500
-0.01(-7.52%)
Jun 07, 2017
0.1022
0.1103
0.1021
0.1103
13,654
+0.00(+0.00%)
Jun 06, 2017
0.1050
0.1151
0.1021
0.1103
64,900
-0.00(-1.68%)
Jun 05, 2017
0.1180
0.1180
0.1020
0.1122
11,765
+0.00(+2.92%)
Jun 02, 2017
0.1040
0.1090
0.1036
0.1090
13,385
+0.00(+2.03%)
Jun 01, 2017
0.1020
0.1089
0.1020
0.1068
6,518
+0.01(+5.77%)
May 31, 2017
0.1069
0.1090
0.1003
0.1010
38,540
-0.01(-6.57%)
May 30, 2017
0.1100
0.1100
0.1010
0.1081
3,600
-0.00(-0.37%)
May 26, 2017
0.1097
0.1118
0.1018
0.1085
19,260
-0.00(-2.78%)
May 25, 2017
0.1031
0.1150
0.1000
0.1116
21,176
+0.00(+4.40%)
May 24, 2017
0.1186
0.1186
0.1067
0.1069
55,900
+0.00(+1.62%)
May 23, 2017
0.1040
0.1112
0.1026
0.1052
12,295
-0.01(-6.07%)
May 22, 2017
0.1075
0.1129
0.1050
0.1120
133,400
+0.01(+6.06%)
May 19, 2017
0.1120
0.1120
0.1053
0.1056
153,400
-0.01(-4.86%)
May 18, 2017
0.1121
0.1160
0.1083
0.1110
47,049
-0.00(-0.89%)
May 17, 2017
0.1120
0.1120
0.1050
0.1120
39,200
+0.00(+1.91%)
May 16, 2017
0.1000
0.1119
0.1000
0.1099
151,043
+0.01(+6.49%)
May 15, 2017
0.1000
0.1120
0.1000
0.1032
27,638
-0.01(-7.28%)
May 12, 2017
0.1018
0.1113
0.1000
0.1113
27,262
+0.01(+9.10%)
May 11, 2017
0.1078
0.1078
0.1020
0.1020
139,644
-0.00(-1.90%)
May 10, 2017
0.1077
0.1077
0.0975
0.1040
92,378
+0.01(+6.39%)
May 09, 2017
0.1009
0.1072
0.0966
0.0978
65,368
-0.01(-6.90%)
May 08, 2017
0.0950
0.1074
0.0950
0.1050
56,898
+0.00(+5.00%)
May 05, 2017
0.1053
0.1059
0.1000
0.1000
33,585
+0.00(+0.00%)
May 04, 2017
0.1062
0.1062
0.1000
0.1000
151,069
-0.00(-2.91%)
May 03, 2017
0.1000
0.1075
0.0999
0.1030
18,200
-0.01(-6.36%)
May 02, 2017
0.1002
0.1100
0.0999
0.1100
19,698
+0.01(+9.89%)
May 01, 2017
0.1130
0.1130
0.1001
0.1001
77,155
-0.01(-8.19%)
Apr 28, 2017
0.1034
0.1118
0.1001
0.1090
34,800
+0.01(+5.45%)
Apr 27, 2017
0.1040
0.1123
0.1031
0.1034
25,184
-0.00(-1.94%)
Apr 26, 2017
0.1045
0.1124
0.1045
0.1055
27,655
-0.01(-5.97%)
Apr 25, 2017
0.1086
0.1152
0.1060
0.1121
94,413
+0.00(+0.85%)
Apr 24, 2017
0.1245
0.1245
0.1112
0.1112
98,472
-0.01(-5.36%)
Apr 21, 2017
0.1234
0.1247
0.1167
0.1175
35,929
-0.00(-2.08%)
Apr 20, 2017
0.1270
0.1270
0.1190
0.1200
52,130
-0.01(-4.69%)
Apr 19, 2017
0.1200
0.1260
0.1181
0.1259
39,020
+0.00(+1.53%)
Apr 18, 2017
0.1220
0.1240
0.1196
0.1240
16,286
-0.00(-1.58%)
Apr 17, 2017
0.1253
0.1300
0.1168
0.1260
27,650
-0.00(-1.41%)
Apr 13, 2017
0.1200
0.1278
0.1151
0.1278
100,314
+0.01(+7.30%)
Apr 12, 2017
0.1151
0.1200
0.1111
0.1191
34,050
+0.00(+3.48%)
Apr 11, 2017
0.1120
0.1200
0.1120
0.1151
40,335
-0.00(-1.96%)
Apr 10, 2017
0.1149
0.1229
0.1142
0.1174
44,443
-0.01(-4.55%)
Apr 07, 2017
0.1141
0.1230
0.1130
0.1230
42,600
+0.00(+2.59%)
Apr 06, 2017
0.1122
0.1199
0.1122
0.1199
3,000
+0.00(+2.83%)
Apr 05, 2017
0.1219
0.1234
0.1120
0.1166
76,498
-0.01(-5.51%)
Apr 04, 2017
0.1220
0.1234
0.1121
0.1234
38,849
+0.00(+3.01%)
Apr 03, 2017
0.1200
0.1200
0.1150
0.1198
19,500
-0.00(-1.96%)
Mar 31, 2017
0.1235
0.1235
0.1147
0.1222
23,319
+0.00(+0.99%)
Mar 30, 2017
0.1220
0.1220
0.1160
0.1210
84,060
-0.00(-0.49%)
Mar 29, 2017
0.1235
0.1235
0.1145
0.1216
125,276
+0.00(+1.33%)
Mar 28, 2017
0.1203
0.1227
0.1141
0.1200
377,242
+0.00(+3.81%)
Mar 27, 2017
0.1144
0.1207
0.1144
0.1156
18,912
-0.01(-4.38%)
Mar 24, 2017
0.1165
0.1235
0.1165
0.1209
15,127
-0.00(-1.87%)
Mar 23, 2017
0.1160
0.1235
0.1152
0.1232
29,100
+0.00(+0.24%)
Mar 22, 2017
0.1169
0.1235
0.1121
0.1229
36,244
+0.01(+6.68%)
Mar 21, 2017
0.1182
0.1182
0.1140
0.1152
13,800
-0.00(-3.34%)
Mar 20, 2017
0.1140
0.1192
0.1140
0.1192
15,594
+0.00(+1.33%)
Mar 17, 2017
0.1200
0.1294
0.1151
0.1176
40,577
-0.00(-3.35%)
Mar 16, 2017
0.1221
0.1259
0.1210
0.1217
144,800
+0.00(+0.33%)
Mar 15, 2017
0.1210
0.1299
0.1210
0.1213
64,794
-0.00(-0.98%)
Mar 14, 2017
0.1249
0.1292
0.1224
0.1225
17,761
-0.01(-4.60%)
Mar 13, 2017
0.1296
0.1321
0.1246
0.1284
27,900
+0.00(+0.55%)
Mar 10, 2017
0.1320
0.1334
0.1243
0.1277
32,191
-0.01(-4.20%)
Mar 09, 2017
0.1300
0.1333
0.1260
0.1333
33,870
+0.00(+2.54%)
Mar 08, 2017
0.1300
0.1301
0.1300
0.1300
63,998
-0.01(-3.70%)
Mar 07, 2017
0.1290
0.1398
0.1271
0.1350
58,746
+0.00(+1.50%)
Mar 06, 2017
0.1288
0.1401
0.1288
0.1330
122,846
-0.01(-4.93%)
Mar 03, 2017
0.1325
0.1399
0.1251
0.1399
269,446
+0.01(+5.56%)
Mar 02, 2017
0.1310
0.1400
0.1296
0.1325
39,255
-0.01(-6.01%)
Mar 01, 2017
0.1390
0.1420
0.1360
0.1410
37,251
+0.01(+3.91%)
Feb 28, 2017
0.1376
0.1421
0.1326
0.1357
115,203
-0.01(-4.77%)
Feb 27, 2017
0.1480
0.1499
0.1330
0.1425
107,188
+0.00(+1.79%)
Feb 24, 2017
0.1453
0.1453
0.1382
0.1400
69,130
+0.00(+1.30%)
Feb 23, 2017
0.1440
0.1479
0.1331
0.1382
38,345
-0.00(-3.29%)
Feb 22, 2017
0.1390
0.1444
0.1356
0.1429
350,350
-0.00(-2.79%)
Feb 21, 2017
0.1400
0.1486
0.1311
0.1470
169,937
+0.01(+4.93%)
Feb 17, 2017
0.1401
0.1401
0.1401
0
-0.01(-3.58%)
Feb 16, 2017
0.1437
0.1600
0.1350
0.1453
523,451
-0.00(-0.82%)
Feb 15, 2017
0.1533
0.1533
0.1465
0.1465
85,465
-0.01(-7.28%)
Feb 14, 2017
0.1514
0.1581
0.1401
0.1580
168,780
+0.00(+2.46%)
Feb 13, 2017
0.1520
0.1542
0.1461
0.1542
233,221
+0.01(+3.49%)
Feb 10, 2017
0.1401
0.1511
0.1401
0.1490
49,664
+0.00(+0.47%)
Feb 09, 2017
0.1500
0.1500
0.1400
0.1483
67,199
+0.00(+2.28%)
Feb 08, 2017
0.1500
0.1530
0.1417
0.1450
26,710
-0.01(-3.65%)
Feb 07, 2017
0.1510
0.1528
0.1401
0.1505
72,409
-0.00(-0.92%)
Feb 06, 2017
0.1472
0.1519
0.1432
0.1519
79,308
+0.00(+2.36%)
Feb 03, 2017
0.1390
0.1484
0.1350
0.1484
101,572
+0.00(+0.88%)
Feb 02, 2017
0.1403
0.1476
0.1400
0.1471
42,830
+0.00(+3.30%)
Feb 01, 2017
0.1470
0.1530
0.1400
0.1424
99,630
-0.01(-5.07%)
Jan 31, 2017
0.1426
0.1569
0.1420
0.1500
63,971
-0.00(-2.60%)
Jan 30, 2017
0.1550
0.1550
0.1450
0.1540
94,456
+0.00(+2.67%)
Jan 27, 2017
0.1538
0.1558
0.1490
0.1500
41,420
-0.00(-0.60%)
Jan 26, 2017
0.1529
0.1548
0.1401
0.1509
46,517
-0.00(-3.02%)
Jan 25, 2017
0.1480
0.1579
0.1371
0.1556
128,819
+0.01(+9.19%)
Jan 24, 2017
0.1500
0.1566
0.1362
0.1425
64,349
-0.01(-5.00%)
Jan 23, 2017
0.1530
0.1572
0.1425
0.1500
34,572
+0.01(+10.95%)
Jan 20, 2017
0.1404
0.1478
0.1341
0.1352
102,712
-0.01(-4.79%)
Jan 19, 2017
0.1525
0.1525
0.1411
0.1420
19,451
-0.01(-9.32%)
Jan 18, 2017
0.1650
0.1655
0.1393
0.1566
68,258
-0.01(-7.88%)
Jan 17, 2017
0.1720
0.1734
0.1560
0.1700
196,595
+0.03(+20.74%)
Jan 13, 2017
0.1408
0.1408
0.1408
0
+0.01(+3.80%)
Jan 12, 2017
0.1325
0.1402
0.1314
0.1356
43,559
+0.01(+5.48%)
Jan 11, 2017
0.1370
0.1370
0.1260
0.1286
113,710
-0.00(-1.38%)
Jan 10, 2017
0.1510
0.1510
0.1304
0.1304
124,482
-0.02(-11.29%)
Jan 09, 2017
0.1390
0.1470
0.1339
0.1470
98,494
+0.02(+12.82%)
Jan 06, 2017
0.1150
0.1335
0.1150
0.1303
30,759
+0.01(+4.24%)
Jan 05, 2017
0.1230
0.1259
0.1117
0.1250
51,620
+0.01(+10.42%)
Jan 04, 2017
0.1141
0.1222
0.1114
0.1132
7,020
-0.01(-5.67%)
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.