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
Avant Brands Inc
(OP:
AVTBF
)
0.0504
+0.0026 (+5.44%)
Streaming Delayed Price
Updated: 2:13 PM EDT, Jun 13, 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 (%)
May 31, 2022
0.2100
0.2386
0.2100
0.2355
346,508
+0.03(+12.14%)
May 27, 2022
0.2114
0.2114
0.1998
0.2100
213,552
+0.01(+6.33%)
May 26, 2022
0.1898
0.2110
0.1879
0.1975
182,986
+0.01(+3.57%)
May 25, 2022
0.1890
0.2000
0.1868
0.1907
270,587
+0.00(+0.05%)
May 24, 2022
0.1994
0.2029
0.1889
0.1906
83,171
-0.01(-5.88%)
May 23, 2022
0.2200
0.2200
0.1950
0.2025
65,652
+0.00(+1.86%)
May 20, 2022
0.2000
0.2036
0.1960
0.1988
117,963
+0.00(+1.64%)
May 19, 2022
0.2000
0.2051
0.1859
0.1956
257,840
-0.00(-2.20%)
May 18, 2022
0.1994
0.2082
0.1862
0.2000
166,298
+0.00(+1.01%)
May 17, 2022
0.2220
0.2220
0.1903
0.1980
296,161
-0.00(-1.00%)
May 16, 2022
0.1620
0.2062
0.1620
0.2000
333,126
+0.01(+5.26%)
May 13, 2022
0.1750
0.1975
0.1650
0.1900
425,573
+0.03(+20.25%)
May 12, 2022
0.1790
0.1845
0.1450
0.1580
1,059,170
-0.01(-5.22%)
May 11, 2022
0.1995
0.2000
0.1667
0.1667
521,604
-0.02(-9.79%)
May 10, 2022
0.1800
0.2020
0.1780
0.1848
307,229
-0.01(-2.74%)
May 09, 2022
0.2044
0.2225
0.1851
0.1900
374,007
-0.03(-12.84%)
May 06, 2022
0.2244
0.2300
0.2091
0.2180
405,733
-0.00(-0.91%)
May 05, 2022
0.2160
0.2270
0.2000
0.2200
728,354
+0.02(+10.00%)
May 04, 2022
0.1752
0.2047
0.1726
0.2000
496,185
+0.03(+17.51%)
May 03, 2022
0.1845
0.2000
0.1700
0.1702
356,123
-0.01(-7.90%)
May 02, 2022
0.1703
0.1978
0.1703
0.1848
158,890
-0.01(-2.74%)
Apr 29, 2022
0.1838
0.2006
0.1810
0.1900
181,283
+0.01(+5.56%)
Apr 28, 2022
0.1760
0.1900
0.1720
0.1800
207,280
+0.00(+1.98%)
Apr 27, 2022
0.1760
0.1900
0.1750
0.1765
262,662
-0.01(-3.02%)
Apr 26, 2022
0.2119
0.2119
0.1800
0.1820
190,842
-0.01(-5.50%)
Apr 25, 2022
0.1900
0.2009
0.1800
0.1926
187,815
+0.00(+1.37%)
Apr 22, 2022
0.1900
0.2000
0.1890
0.1900
345,014
+0.00(+0.00%)
Apr 21, 2022
0.2025
0.2050
0.1900
0.1900
215,292
-0.01(-7.32%)
Apr 20, 2022
0.2050
0.2081
0.2016
0.2050
201,418
-0.00(-0.05%)
Apr 19, 2022
0.2050
0.2163
0.2050
0.2051
379,625
-0.01(-3.25%)
Apr 18, 2022
0.2300
0.2300
0.2100
0.2120
191,187
-0.01(-3.33%)
Apr 14, 2022
0.2250
0.2500
0.2159
0.2193
255,478
-0.01(-4.65%)
Apr 13, 2022
0.2275
0.2306
0.2100
0.2300
176,187
+0.00(+1.91%)
Apr 12, 2022
0.2480
0.2480
0.2220
0.2257
119,008
-0.01(-3.67%)
Apr 11, 2022
0.2300
0.2480
0.2300
0.2343
319,889
-0.01(-3.78%)
Apr 08, 2022
0.2391
0.2480
0.2300
0.2435
134,894
+0.01(+2.10%)
Apr 07, 2022
0.2480
0.2728
0.2200
0.2385
142,599
+0.01(+3.97%)
Apr 06, 2022
0.2400
0.2400
0.2225
0.2294
127,839
-0.01(-2.30%)
Apr 05, 2022
0.2356
0.2433
0.2201
0.2348
54,540
-0.00(-1.55%)
Apr 04, 2022
0.2354
0.2480
0.2339
0.2385
141,759
-0.01(-2.69%)
Apr 01, 2022
0.2288
0.2490
0.2288
0.2451
143,059
-0.00(-0.57%)
Mar 31, 2022
0.2445
0.2497
0.2357
0.2465
90,845
+0.01(+2.67%)
Mar 30, 2022
0.2451
0.2500
0.2350
0.2401
230,729
-0.00(-0.99%)
Mar 29, 2022
0.2500
0.2520
0.2350
0.2425
169,888
+0.00(+1.04%)
Mar 28, 2022
0.2500
0.2500
0.2256
0.2400
308,190
+0.01(+3.23%)
Mar 25, 2022
0.2239
0.2400
0.2193
0.2325
189,822
+0.01(+3.29%)
Mar 24, 2022
0.2310
0.2350
0.2150
0.2251
214,747
+0.01(+3.73%)
Mar 23, 2022
0.2000
0.2185
0.1970
0.2170
491,471
+0.02(+10.04%)
Mar 22, 2022
0.1760
0.2000
0.1760
0.1972
129,722
+0.00(+2.23%)
Mar 21, 2022
0.2000
0.2000
0.1760
0.1929
110,756
+0.00(+0.05%)
Mar 18, 2022
0.1906
0.1957
0.1800
0.1928
197,617
+0.00(+2.28%)
Mar 17, 2022
0.1890
0.1890
0.1806
0.1885
94,611
-0.00(-0.26%)
Mar 16, 2022
0.1862
0.1890
0.1760
0.1890
236,164
+0.00(+2.16%)
Mar 15, 2022
0.1610
0.1949
0.1610
0.1850
149,080
+0.01(+4.52%)
Mar 14, 2022
0.1900
0.1919
0.1750
0.1770
248,856
-0.01(-5.09%)
Mar 11, 2022
0.1820
0.1906
0.1800
0.1865
89,840
+0.00(+1.52%)
Mar 10, 2022
0.1820
0.1973
0.1820
0.1837
249,847
-0.00(-2.03%)
Mar 09, 2022
0.1765
0.1921
0.1730
0.1875
139,731
+0.00(+1.57%)
Mar 08, 2022
0.1933
0.1933
0.1800
0.1846
218,975
-0.00(-2.33%)
Mar 07, 2022
0.2000
0.2000
0.1866
0.1890
167,998
-0.01(-5.50%)
Mar 04, 2022
0.1968
0.2124
0.1959
0.2000
171,070
-0.01(-3.29%)
Mar 03, 2022
0.2140
0.2140
0.1966
0.2068
179,456
+0.01(+3.30%)
Mar 02, 2022
0.2011
0.2183
0.1962
0.2002
76,808
-0.00(-0.05%)
Mar 01, 2022
0.2210
0.2210
0.1910
0.2003
95,753
-0.01(-3.24%)
Feb 28, 2022
0.1800
0.2479
0.1800
0.2070
176,647
+0.01(+6.21%)
Feb 25, 2022
0.1960
0.1981
0.1870
0.1949
308,909
-0.01(-4.13%)
Feb 24, 2022
0.1900
0.2200
0.1779
0.2033
528,034
+0.00(+0.00%)
Feb 23, 2022
0.2050
0.2159
0.1990
0.2033
245,385
-0.01(-3.74%)
Feb 22, 2022
0.1935
0.2112
0.1902
0.2112
478,050
+0.01(+3.28%)
Feb 18, 2022
0.2045
0
-0.01(-2.62%)
Feb 17, 2022
0.2174
0.2215
0.2040
0.2100
120,330
-0.00(-2.19%)
Feb 16, 2022
0.2129
0.2253
0.2000
0.2147
270,884
+0.00(+2.24%)
Feb 15, 2022
0.2221
0.2321
0.1950
0.2100
435,372
-0.01(-2.33%)
Feb 14, 2022
0.2324
0.2371
0.2142
0.2150
251,473
-0.02(-7.45%)
Feb 11, 2022
0.2205
0.2415
0.2205
0.2323
89,144
+0.00(+0.13%)
Feb 10, 2022
0.2268
0.2372
0.2268
0.2320
232,025
-0.00(-0.30%)
Feb 09, 2022
0.2420
0.2420
0.2140
0.2327
189,780
+0.00(+0.13%)
Feb 08, 2022
0.2398
0.2398
0.2230
0.2324
68,817
-0.01(-3.09%)
Feb 07, 2022
0.2371
0.2530
0.2200
0.2398
369,735
+0.00(+1.61%)
Feb 04, 2022
0.2400
0.2400
0.2200
0.2360
135,333
+0.01(+2.61%)
Feb 03, 2022
0.2379
0.2250
0.2300
301,271
-0.01(-3.52%)
Feb 02, 2022
0.2160
0.2400
0.2160
0.2384
361,985
+0.01(+3.65%)
Feb 01, 2022
0.2358
0.2477
0.2210
0.2300
299,011
+0.01(+4.07%)
Jan 31, 2022
0.2010
0.2216
0.2008
0.2210
281,585
+0.02(+8.12%)
Jan 28, 2022
0.2219
0.2362
0.2000
0.2044
287,408
-0.02(-7.09%)
Jan 27, 2022
0.2420
0.2613
0.2150
0.2200
324,023
-0.01(-5.21%)
Jan 26, 2022
0.2200
0.2569
0.2020
0.2321
493,590
+0.01(+5.50%)
Jan 25, 2022
0.2000
0.2200
0.1800
0.2200
690,672
+0.02(+10.66%)
Jan 24, 2022
0.2000
0.2260
0.1800
0.1988
1,673,870
-0.03(-12.46%)
Jan 21, 2022
0.2596
0.2600
0.2140
0.2271
918,865
-0.02(-9.31%)
Jan 20, 2022
0.2603
0.2736
0.2501
0.2504
180,963
-0.01(-3.80%)
Jan 19, 2022
0.2600
0.2800
0.2555
0.2603
157,785
+0.00(+0.12%)
Jan 18, 2022
0.2700
0.2800
0.2463
0.2600
151,099
-0.01(-2.91%)
Jan 14, 2022
0.2678
0
+0.01(+2.29%)
Jan 13, 2022
0.2765
0.2809
0.2587
0.2618
246,647
+0.00(+0.69%)
Jan 12, 2022
0.2500
0.2700
0.2500
0.2600
182,839
+0.00(+0.50%)
Jan 11, 2022
0.2700
0.2700
0.2500
0.2587
287,238
-0.00(-0.50%)
Jan 10, 2022
0.2470
0.2967
0.2470
0.2600
392,626
-0.01(-3.02%)
Jan 07, 2022
0.2560
0.2836
0.2370
0.2681
384,288
+0.01(+4.81%)
Jan 06, 2022
0.2311
0.2558
0.2100
0.2558
590,852
+0.02(+10.69%)
Jan 05, 2022
0.2410
0.2730
0.2311
0.2311
504,952
-0.04(-13.41%)
Jan 04, 2022
0.2931
0.2931
0.2557
0.2669
347,045
+0.00(+0.23%)
Jan 03, 2022
0.2990
0.2990
0.2570
0.2663
463,897
-0.01(-3.16%)
Dec 31, 2021
0.2283
0.2818
0.2283
0.2750
962,161
+0.04(+17.02%)
Dec 30, 2021
0.2100
0.2900
0.1887
0.2350
1,735,305
+0.04(+19.90%)
Dec 29, 2021
0.1711
0.1997
0.1700
0.1960
1,373,543
+0.01(+3.16%)
Dec 28, 2021
0.2000
0.2100
0.1877
0.1900
639,796
-0.01(-2.56%)
Dec 27, 2021
0.1900
0.2153
0.1900
0.1950
538,641
-0.01(-4.32%)
Dec 23, 2021
0.2100
0.2260
0.1905
0.2038
567,674
+0.00(+0.00%)
Dec 22, 2021
0.1990
0.2100
0.1973
0.2038
234,294
+0.00(+1.65%)
Dec 21, 2021
0.1974
0.2062
0.1806
0.2005
313,129
+0.00(+1.16%)
Dec 20, 2021
0.2090
0.2090
0.1805
0.1982
642,523
+0.00(+1.64%)
Dec 17, 2021
0.2000
0.2065
0.1860
0.1950
448,242
+0.01(+4.84%)
Dec 16, 2021
0.1900
0.2100
0.1803
0.1860
653,011
+0.00(+0.54%)
Dec 15, 2021
0.1800
0.1923
0.1750
0.1850
796,228
-0.00(-1.60%)
Dec 14, 2021
0.2100
0.2100
0.1750
0.1880
824,586
-0.00(-0.37%)
Dec 13, 2021
0.2000
0.2003
0.1799
0.1887
796,008
-0.01(-5.65%)
Dec 10, 2021
0.2000
0.2290
0.2000
0.2000
503,034
-0.01(-4.76%)
Dec 09, 2021
0.2200
0.2283
0.2085
0.2100
257,748
-0.01(-4.85%)
Dec 08, 2021
0.2100
0.2349
0.2100
0.2207
395,338
+0.00(+0.32%)
Dec 07, 2021
0.2264
0.2285
0.2120
0.2200
266,375
+0.00(+1.15%)
Dec 06, 2021
0.2070
0.2213
0.2001
0.2175
722,511
+0.01(+4.32%)
Dec 03, 2021
0.2240
0.2240
0.1929
0.2085
1,145,410
-0.00(-0.71%)
Dec 02, 2021
0.2200
0.2236
0.2000
0.2100
620,595
+0.00(+0.00%)
Dec 01, 2021
0.2287
0.2490
0.2070
0.2100
772,865
-0.01(-4.55%)
Nov 30, 2021
0.2123
0.2310
0.2000
0.2200
835,304
+0.00(+1.15%)
Nov 29, 2021
0.2300
0.2490
0.2100
0.2175
910,184
-0.01(-2.47%)
Nov 26, 2021
0.2162
0.2510
0.2138
0.2230
529,254
-0.00(-1.85%)
Nov 24, 2021
0.2335
0.2500
0.2159
0.2272
586,447
-0.01(-2.99%)
Nov 23, 2021
0.2280
0.2440
0.2150
0.2342
819,078
+0.01(+3.17%)
Nov 22, 2021
0.2351
0.2500
0.2037
0.2270
2,477,827
-0.02(-6.97%)
Nov 19, 2021
0.2610
0.2706
0.2400
0.2440
916,404
-0.02(-6.15%)
Nov 18, 2021
0.2500
0.2600
0.2499
0.2600
419,689
-0.00(-0.69%)
Nov 17, 2021
0.2440
0.2910
0.2440
0.2618
762,005
-0.00(-1.39%)
Nov 16, 2021
0.2713
0.2967
0.2621
0.2655
439,593
-0.01(-4.32%)
Nov 15, 2021
0.2681
0.3000
0.2600
0.2775
1,117,113
+0.02(+7.68%)
Nov 12, 2021
0.2372
0.2700
0.2372
0.2577
1,192,935
+0.01(+2.34%)
Nov 11, 2021
0.2480
0.2595
0.2300
0.2518
633,724
+0.01(+3.49%)
Nov 10, 2021
0.2722
0.2433
1,392,685
-0.03(-9.49%)
Nov 09, 2021
0.2800
0.2850
0.2590
0.2688
667,710
-0.01(-3.31%)
Nov 08, 2021
0.2775
0.2900
0.2490
0.2780
880,651
-0.00(-1.59%)
Nov 05, 2021
0.2880
0.2934
0.2748
0.2825
823,200
-0.01(-3.58%)
Nov 04, 2021
0.2930
0.3000
0.2900
0.2930
334,358
-0.01(-2.33%)
Nov 03, 2021
0.2901
0.3000
0.2682
0.3000
369,136
+0.00(+0.03%)
Nov 02, 2021
0.3042
0.3124
0.2900
0.2999
619,698
-0.01(-2.19%)
Nov 01, 2021
0.3171
0.3257
0.3000
0.3066
455,737
-0.01(-3.86%)
Oct 29, 2021
0.3131
0.3252
0.3020
0.3189
514,515
-0.00(-1.51%)
Oct 28, 2021
0.3054
0.3249
0.3023
0.3238
379,693
+0.01(+3.15%)
Oct 27, 2021
0.3196
0.3209
0.2997
0.3139
744,779
-0.01(-1.78%)
Oct 26, 2021
0.3561
0.3180
0.3196
531,783
-0.00(-0.59%)
Oct 25, 2021
0.3277
0.3500
0.3215
0.3215
587,848
-0.01(-4.32%)
Oct 22, 2021
0.3511
0.3618
0.3299
0.3360
643,709
-0.02(-4.30%)
Oct 21, 2021
0.3589
0.3752
0.3500
0.3511
376,249
-0.01(-2.47%)
Oct 20, 2021
0.3623
0.3683
0.3547
0.3600
289,513
-0.00(-0.69%)
Oct 19, 2021
0.3700
0.3756
0.3600
0.3625
545,552
-0.01(-2.03%)
Oct 18, 2021
0.3800
0.3900
0.3650
0.3700
576,198
-0.03(-6.64%)
Oct 15, 2021
0.4142
0.4320
0.3750
0.3963
544,154
-0.02(-4.67%)
Oct 14, 2021
0.4200
0.4419
0.3830
0.4157
650,810
-0.02(-5.52%)
Oct 13, 2021
0.3646
0.4431
0.3592
0.4400
909,907
+0.05(+14.23%)
Oct 12, 2021
0.3882
0.3882
0.3700
0.3852
147,273
+0.02(+4.11%)
Oct 11, 2021
0.3438
0.4099
0.3438
0.3700
265,695
-0.03(-7.36%)
Oct 08, 2021
0.3750
0.4005
0.3600
0.3994
703,327
+0.03(+7.95%)
Oct 07, 2021
0.3713
0.3875
0.3600
0.3700
241,578
+0.01(+2.41%)
Oct 06, 2021
0.3585
0.3826
0.3585
0.3613
446,048
-0.01(-2.88%)
Oct 05, 2021
0.3914
0.3914
0.3700
0.3720
239,367
-0.01(-2.11%)
Oct 04, 2021
0.3803
0.3988
0.3790
0.3800
351,825
-0.01(-2.56%)
Oct 01, 2021
0.3773
0.4000
0.3773
0.3900
270,045
+0.00(+0.00%)
Sep 30, 2021
0.3828
0.4187
0.3800
0.3900
258,558
+0.00(+0.00%)
Sep 29, 2021
0.3874
0.4000
0.3800
0.3900
287,151
+0.00(+1.04%)
Sep 28, 2021
0.4000
0.4000
0.3800
0.3860
440,336
-0.01(-3.50%)
Sep 27, 2021
0.3950
0.4000
0.3821
0.4000
492,627
-0.00(-0.07%)
Sep 24, 2021
0.4100
0.4311
0.3900
0.4003
368,952
+0.01(+1.86%)
Sep 23, 2021
0.3961
0.4157
0.3811
0.3930
384,830
-0.00(-0.51%)
Sep 22, 2021
0.4083
0.4242
0.3880
0.3950
400,135
-0.02(-4.70%)
Sep 21, 2021
0.3660
0.4145
0.3660
0.4145
310,427
+0.01(+3.62%)
Sep 20, 2021
0.4100
0.4143
0.3690
0.4000
959,922
-0.02(-4.76%)
Sep 17, 2021
0.4150
0.4344
0.4098
0.4200
294,352
-0.01(-1.57%)
Sep 16, 2021
0.4600
0.4640
0.4100
0.4267
816,253
-0.02(-3.68%)
Sep 15, 2021
0.4575
0.4600
0.4301
0.4430
307,425
-0.01(-1.45%)
Sep 14, 2021
0.4500
0.4689
0.4240
0.4495
443,353
-0.01(-1.21%)
Sep 13, 2021
0.4475
0.4794
0.4450
0.4550
229,816
-0.03(-5.41%)
Sep 10, 2021
0.4918
0.4998
0.4786
0.4810
231,035
-0.02(-4.22%)
Sep 09, 2021
0.5023
0.5023
0.4683
0.5022
253,711
+0.01(+1.45%)
Sep 08, 2021
0.4470
0.4950
0.4470
0.4950
437,219
+0.03(+5.41%)
Sep 07, 2021
0.4470
0.4925
0.4470
0.4696
199,800
-0.02(-3.37%)
Sep 03, 2021
0.4591
0.4950
0.4430
0.4860
236,959
+0.02(+3.40%)
Sep 02, 2021
0.4525
0.4850
0.4525
0.4700
311,881
-0.01(-2.08%)
Sep 01, 2021
0.4700
0.4856
0.4700
0.4800
256,925
+0.00(+0.95%)
Aug 31, 2021
0.4876
0.5000
0.4721
0.4755
316,975
-0.02(-4.90%)
Aug 30, 2021
0.4630
0.5100
0.4630
0.5000
174,622
+0.01(+2.15%)
Aug 27, 2021
0.4360
0.5128
0.4360
0.4895
313,860
+0.01(+1.98%)
Aug 26, 2021
0.4555
0.4885
0.4503
0.4800
273,107
+0.01(+2.13%)
Aug 25, 2021
0.4680
0.5045
0.4571
0.4700
226,191
-0.02(-4.08%)
Aug 24, 2021
0.4455
0.4900
0.4455
0.4900
394,406
+0.02(+5.15%)
Aug 23, 2021
0.4625
0.4994
0.4350
0.4660
197,460
+0.01(+1.30%)
Aug 20, 2021
0.4200
0.4849
0.4200
0.4600
282,292
+0.01(+2.22%)
Aug 19, 2021
0.4700
0.4700
0.4351
0.4500
271,621
+0.00(+0.13%)
Aug 18, 2021
0.4565
0.4605
0.4300
0.4494
231,352
+0.00(+0.13%)
Aug 17, 2021
0.4850
0.4910
0.4324
0.4488
431,674
-0.03(-6.19%)
Aug 16, 2021
0.4490
0.4990
0.4400
0.4784
294,052
-0.02(-4.32%)
Aug 13, 2021
0.4750
0.5033
0.4250
0.5000
812,191
+0.06(+13.64%)
Aug 12, 2021
0.4554
0.4594
0.4300
0.4400
428,897
-0.01(-1.85%)
Aug 11, 2021
0.4360
0.4700
0.4230
0.4483
561,682
-0.01(-2.12%)
Aug 10, 2021
0.4450
0.4560
0.4450
0.4580
239,662
-0.00(-0.67%)
Aug 09, 2021
0.4430
0.5000
0.4410
0.4611
335,605
+0.00(+0.22%)
Aug 06, 2021
0.4600
0.4850
0.4540
0.4601
211,567
-0.01(-1.90%)
Aug 05, 2021
0.4130
0.4724
0.4130
0.4690
399,960
+0.02(+4.92%)
Aug 04, 2021
0.4532
0.4700
0.4374
0.4470
684,840
-0.02(-4.49%)
Aug 03, 2021
0.4651
0.5000
0.4500
0.4680
698,305
-0.01(-2.50%)
Aug 02, 2021
0.4400
0.5000
0.4400
0.4800
537,158
-0.00(-0.10%)
Jul 30, 2021
0.4800
0.5000
0.4800
0.4805
446,450
-0.01(-1.98%)
Jul 29, 2021
0.4836
0.5100
0.4835
0.4902
550,022
-0.01(-1.96%)
Jul 28, 2021
0.4800
0.5100
0.4800
0.5000
229,513
+0.01(+2.04%)
Jul 27, 2021
0.5103
0.5300
0.4721
0.4900
513,816
-0.03(-6.40%)
Jul 26, 2021
0.5225
0.5490
0.5050
0.5235
326,957
-0.00(-0.29%)
Jul 23, 2021
0.5501
0.5556
0.5200
0.5250
346,278
-0.02(-3.03%)
Jul 22, 2021
0.5800
0.5800
0.5196
0.5414
526,711
-0.02(-3.03%)
Jul 21, 2021
0.5400
0.5910
0.5000
0.5583
2,464,586
+0.02(+3.89%)
Jul 20, 2021
0.4750
0.5754
0.4000
0.5374
1,516,002
+0.09(+20.20%)
Jul 19, 2021
0.4800
0.4800
0.3850
0.4471
1,607,275
-0.04(-8.36%)
Jul 16, 2021
0.5000
0.5200
0.4696
0.4879
576,364
-0.01(-1.83%)
Jul 15, 2021
0.5000
0.5544
0.4650
0.4970
630,029
-0.03(-4.79%)
Jul 14, 2021
0.6600
0.6600
0.5100
0.5220
422,923
-0.05(-9.17%)
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.