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
)
0.0474
+0.0048 (+11.27%)
Streaming Delayed Price
Updated: 3:42 PM 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 (%)
May 31, 2022
0.1044
0.1044
0.1020
0.1020
18,898
+0.00(+2.00%)
May 27, 2022
0.1110
0.1110
0.1000
0.1000
32,877
-0.00(-1.48%)
May 26, 2022
0.0970
0.1015
0.0951
0.1015
149,930
+0.00(+2.42%)
May 25, 2022
0.0979
0.1014
0.0928
0.0991
457,318
-0.00(-2.84%)
May 24, 2022
0.1210
0.1210
0.1016
0.1020
111,066
-0.00(-4.23%)
May 23, 2022
0.0956
0.1147
0.0956
0.1065
53,167
+0.01(+5.45%)
May 20, 2022
0.1059
0.1059
0.1000
0.1010
45,280
-0.00(-4.27%)
May 19, 2022
0.1092
0.1092
0.1050
0.1055
144,193
-0.00(-2.04%)
May 18, 2022
0.1143
0.1168
0.1075
0.1077
42,413
-0.00(-2.97%)
May 17, 2022
0.1047
0.1111
0.1047
0.1110
34,035
+0.01(+8.93%)
May 16, 2022
0.1000
0.1095
0.1000
0.1019
30,811
-0.00(-1.74%)
May 13, 2022
0.1010
0.1100
0.1010
0.1037
131,653
-0.00(-2.17%)
May 12, 2022
0.1158
0.1158
0.1034
0.1060
123,110
-0.00(-1.49%)
May 11, 2022
0.1168
0.1168
0.1076
0.1076
49,167
-0.00(-3.84%)
May 10, 2022
0.1182
0.1210
0.1070
0.1119
421,912
-0.00(-2.95%)
May 09, 2022
0.1285
0.1295
0.1153
0.1153
169,226
-0.01(-9.21%)
May 06, 2022
0.1292
0.1292
0.1234
0.1270
111,082
-0.00(-2.23%)
May 05, 2022
0.1290
0.1375
0.1270
0.1299
281,591
+0.00(+3.01%)
May 04, 2022
0.1294
0.1294
0.1205
0.1261
103,419
+0.00(+0.96%)
May 03, 2022
0.1249
0.1288
0.1201
0.1249
103,876
+0.00(+0.00%)
May 02, 2022
0.1325
0.1325
0.1226
0.1249
205,125
-0.01(-4.22%)
Apr 29, 2022
0.1335
0.1348
0.1250
0.1304
74,463
-0.00(-2.69%)
Apr 28, 2022
0.1316
0.1400
0.1287
0.1340
20,622
+0.00(+2.29%)
Apr 27, 2022
0.1207
0.1310
0.1203
0.1310
69,097
+0.01(+8.26%)
Apr 26, 2022
0.1223
0.1254
0.1200
0.1210
164,667
-0.00(-0.08%)
Apr 25, 2022
0.1300
0.1420
0.1200
0.1211
124,965
-0.00(-3.97%)
Apr 22, 2022
0.1419
0.1434
0.1218
0.1261
315,319
-0.01(-8.82%)
Apr 21, 2022
0.1460
0.1460
0.1342
0.1383
174,553
-0.00(-1.21%)
Apr 20, 2022
0.1421
0.1486
0.1353
0.1400
216,825
-0.01(-6.67%)
Apr 19, 2022
0.1500
0.1561
0.1425
0.1500
409,231
-0.01(-7.69%)
Apr 18, 2022
0.1745
0.1795
0.1606
0.1625
204,399
-0.01(-4.30%)
Apr 14, 2022
0.1734
0.1750
0.1670
0.1698
202,465
-0.01(-2.97%)
Apr 13, 2022
0.1760
0.1783
0.1700
0.1750
267,621
+0.00(+1.27%)
Apr 12, 2022
0.1833
0.1833
0.1699
0.1728
363,490
-0.01(-2.98%)
Apr 11, 2022
0.1720
0.1781
0.1690
0.1781
583,589
+0.01(+4.76%)
Apr 08, 2022
0.1750
0.1750
0.1686
0.1700
356,951
-0.00(-0.23%)
Apr 07, 2022
0.1774
0.1814
0.1644
0.1704
507,747
+0.01(+8.05%)
Apr 06, 2022
0.1701
0.1749
0.1511
0.1577
594,155
-0.01(-7.24%)
Apr 05, 2022
0.1780
0.1893
0.1619
0.1700
1,102,653
-0.00(-1.22%)
Apr 04, 2022
0.1360
0.1759
0.1174
0.1721
2,147,736
+0.05(+45.97%)
Apr 01, 2022
0.1130
0.1290
0.1130
0.1179
154,381
-0.00(-3.68%)
Mar 31, 2022
0.1200
0.1225
0.1118
0.1224
250,915
+0.00(+1.92%)
Mar 30, 2022
0.1285
0.1342
0.1199
0.1201
1,105,841
-0.01(-5.43%)
Mar 29, 2022
0.1239
0.1300
0.1234
0.1270
178,246
-0.00(-1.24%)
Mar 28, 2022
0.1240
0.1399
0.1180
0.1286
362,331
-0.01(-5.65%)
Mar 25, 2022
0.1550
0.1570
0.1311
0.1363
273,453
-0.00(-0.22%)
Mar 24, 2022
0.1102
0.1377
0.1102
0.1366
1,168,163
+0.03(+26.48%)
Mar 23, 2022
0.0970
0.1106
0.0970
0.1080
173,090
+0.00(+1.22%)
Mar 22, 2022
0.1050
0.1080
0.0987
0.1067
155,321
+0.00(+2.60%)
Mar 21, 2022
0.1086
0.1086
0.1001
0.1040
512,520
+0.01(+6.67%)
Mar 18, 2022
0.0908
0.0992
0.0882
0.0975
119,776
+0.01(+9.18%)
Mar 17, 2022
0.0865
0.0913
0.0865
0.0893
54,888
+0.00(+2.64%)
Mar 16, 2022
0.0870
0.0870
0.0853
0.0870
81,560
+0.00(+0.00%)
Mar 15, 2022
0.0858
0.0870
0.0840
0.0870
92,688
+0.00(+0.00%)
Mar 14, 2022
0.0885
0.0913
0.0820
0.0870
198,354
-0.00(-0.91%)
Mar 11, 2022
0.0890
0.0890
0.0856
0.0878
84,474
-0.00(-1.57%)
Mar 10, 2022
0.0980
0.0980
0.0892
0.0892
28,852
+0.00(+1.71%)
Mar 09, 2022
0.0800
0.0910
0.0800
0.0877
44,589
+0.00(+0.57%)
Mar 08, 2022
0.0862
0.0874
0.0806
0.0872
103,012
+0.00(+1.40%)
Mar 07, 2022
0.0864
0.0869
0.0840
0.0860
133,990
-0.00(-3.37%)
Mar 04, 2022
0.0875
0.0890
0.0861
0.0890
62,047
+0.00(+0.91%)
Mar 03, 2022
0.0917
0.0926
0.0882
0.0882
3,426
-0.00(-2.00%)
Mar 02, 2022
0.0850
0.0996
0.0837
0.0900
44,699
-0.00(-2.17%)
Mar 01, 2022
0.0815
0.0963
0.0815
0.0920
70,603
+0.01(+6.48%)
Feb 28, 2022
0.0918
0.0919
0.0860
0.0864
352,627
-0.01(-9.15%)
Feb 25, 2022
0.0881
0.0951
0.0863
0.0951
129,295
+0.01(+5.90%)
Feb 24, 2022
0.0900
0.0906
0.0861
0.0898
54,615
-0.00(-0.33%)
Feb 23, 2022
0.0955
0.0955
0.0901
0.0901
224,734
-0.00(-3.01%)
Feb 22, 2022
0.0890
0.0982
0.0890
0.0929
76,744
-0.00(-3.33%)
Feb 18, 2022
0.0961
0
+0.00(+2.23%)
Feb 17, 2022
0.1120
0.1120
0.0940
0.0940
37,777
-0.01(-7.66%)
Feb 16, 2022
0.1021
0.1029
0.0984
0.1018
23,670
+0.00(+2.31%)
Feb 15, 2022
0.1000
0.1025
0.0942
0.0995
358,469
-0.00(-0.50%)
Feb 14, 2022
0.0975
0.1018
0.0940
0.1000
111,819
-0.00(-2.91%)
Feb 11, 2022
0.1100
0.1100
0.1030
0.1030
79,140
-0.00(-3.65%)
Feb 10, 2022
0.1062
0.1069
0.0982
0.1069
12,801
+0.00(+3.69%)
Feb 09, 2022
0.1051
0.1106
0.1031
0.1031
28,053
-0.00(-1.81%)
Feb 08, 2022
0.1000
0.1050
0.0988
0.1050
109,179
+0.01(+6.71%)
Feb 07, 2022
0.0915
0.1031
0.0915
0.0984
231,148
-0.00(-0.10%)
Feb 04, 2022
0.0962
0.0997
0.0953
0.0985
135,117
+0.00(+4.23%)
Feb 03, 2022
0.0930
0.0970
0.0945
11,695
-0.00(-2.68%)
Feb 02, 2022
0.1000
0.1011
0.0934
0.0971
28,100
+0.00(+0.21%)
Feb 01, 2022
0.0989
0.1011
0.0920
0.0969
18,160
+0.00(+2.65%)
Jan 31, 2022
0.0950
0.0950
0.0944
0.0944
23,151
-0.00(-0.63%)
Jan 28, 2022
0.0936
0.0950
0.0934
0.0950
75,310
+0.00(+1.39%)
Jan 27, 2022
0.0880
0.0980
0.0880
0.0937
157,054
-0.00(-3.50%)
Jan 26, 2022
0.0980
0.1030
0.0880
0.0971
250,811
+0.00(+4.30%)
Jan 25, 2022
0.0955
0.0981
0.0875
0.0931
79,324
-0.00(-0.85%)
Jan 24, 2022
0.0951
0.1000
0.0854
0.0939
341,417
-0.00(-4.38%)
Jan 21, 2022
0.1100
0.1149
0.0950
0.0982
299,746
-0.01(-11.05%)
Jan 20, 2022
0.1116
0.1201
0.1076
0.1104
182,164
-0.00(-1.52%)
Jan 19, 2022
0.1200
0.1213
0.1116
0.1121
158,970
-0.00(-1.75%)
Jan 18, 2022
0.1200
0.1233
0.1124
0.1141
76,846
-0.00(-1.55%)
Jan 14, 2022
0.1159
0
-0.00(-1.78%)
Jan 13, 2022
0.1150
0.1206
0.1123
0.1180
424,600
+0.01(+6.31%)
Jan 12, 2022
0.1010
0.1164
0.1000
0.1110
535,774
+0.01(+11.00%)
Jan 11, 2022
0.0950
0.1000
0.0910
0.1000
108,692
+0.01(+11.11%)
Jan 10, 2022
0.0905
0.0905
0.0870
0.0900
41,265
+0.00(+0.00%)
Jan 07, 2022
0.0970
0.0970
0.0867
0.0900
52,925
+0.00(+4.77%)
Jan 06, 2022
0.0857
0.0891
0.0857
0.0859
157,972
+0.00(+3.87%)
Jan 05, 2022
0.0850
0.0892
0.0822
0.0827
43,103
-0.00(-5.05%)
Jan 04, 2022
0.0986
0.0986
0.0828
0.0871
50,000
+0.00(+2.59%)
Jan 03, 2022
0.0779
0.0849
0.0779
0.0849
50,265
-0.00(-1.85%)
Dec 31, 2021
0.0800
0.0865
0.0800
0.0865
114,123
+0.00(+1.88%)
Dec 30, 2021
0.0817
0.0870
0.0813
0.0849
204,814
+0.00(+2.91%)
Dec 29, 2021
0.0850
0.0850
0.0815
0.0825
404,744
+0.00(+5.36%)
Dec 28, 2021
0.0800
0.0849
0.0783
0.0783
126,215
-0.00(-4.04%)
Dec 27, 2021
0.0720
0.0900
0.0720
0.0816
139,081
+0.00(+0.37%)
Dec 23, 2021
0.0822
0.0899
0.0813
0.0813
118,609
-0.00(-2.98%)
Dec 22, 2021
0.0779
0.0860
0.0779
0.0838
77,531
+0.00(+3.08%)
Dec 21, 2021
0.0785
0.0850
0.0770
0.0813
85,295
+0.00(+0.74%)
Dec 20, 2021
0.0790
0.0828
0.0790
0.0807
5,843
-0.00(-0.25%)
Dec 17, 2021
0.0808
0.0850
0.0806
0.0809
58,167
-0.00(-4.37%)
Dec 16, 2021
0.0776
0.0860
0.0776
0.0846
99,800
+0.01(+9.02%)
Dec 15, 2021
0.0835
0.0866
0.0773
0.0776
61,444
-0.00(-1.77%)
Dec 14, 2021
0.0791
0.0831
0.0780
0.0790
45,468
-0.00(-4.24%)
Dec 13, 2021
0.0800
0.0870
0.0777
0.0825
143,792
-0.00(-4.07%)
Dec 10, 2021
0.0840
0.0900
0.0810
0.0860
181,326
-0.00(-2.38%)
Dec 09, 2021
0.0840
0.0900
0.0840
0.0881
165,095
+0.00(+4.88%)
Dec 08, 2021
0.0840
0.0840
0.0786
0.0840
142,010
+0.00(+4.09%)
Dec 07, 2021
0.0808
0.0845
0.0784
0.0807
87,830
+0.00(+0.87%)
Dec 06, 2021
0.0763
0.0860
0.0763
0.0800
11,854
+0.00(+0.63%)
Dec 03, 2021
0.0807
0.0821
0.0700
0.0795
272,405
-0.00(-3.05%)
Dec 02, 2021
0.0790
0.0836
0.0781
0.0820
37,480
-0.00(-0.36%)
Dec 01, 2021
0.0829
0.0838
0.0777
0.0823
152,226
-0.00(-2.02%)
Nov 30, 2021
0.0768
0.0840
0.0768
0.0840
95,419
+0.00(+3.70%)
Nov 29, 2021
0.0900
0.0900
0.0810
0.0810
136,016
-0.00(-5.70%)
Nov 26, 2021
0.0820
0.0860
0.0820
0.0859
34,562
+0.00(+0.00%)
Nov 24, 2021
0.0890
0.0890
0.0828
0.0859
243,095
-0.00(-1.04%)
Nov 23, 2021
0.0920
0.0920
0.0865
0.0868
52,417
-0.00(-1.48%)
Nov 22, 2021
0.0901
0.0922
0.0840
0.0881
91,437
+0.00(+1.85%)
Nov 19, 2021
0.0925
0.0925
0.0865
0.0865
240,953
-0.01(-6.49%)
Nov 18, 2021
0.0959
0.0925
0.0925
0.0925
144,912
-0.00(-3.14%)
Nov 17, 2021
0.0894
0.0957
0.0879
0.0955
8,234
+0.01(+9.14%)
Nov 16, 2021
0.0940
0.0940
0.0872
0.0875
75,309
-0.00(-0.79%)
Nov 15, 2021
0.0940
0.0977
0.0880
0.0882
171,193
-0.00(-4.13%)
Nov 12, 2021
0.0910
0.0993
0.0875
0.0920
38,108
-0.00(-3.97%)
Nov 11, 2021
0.1020
0.1020
0.0904
0.0958
53,845
-0.00(-4.20%)
Nov 10, 2021
0.0975
0.1000
54,086
-0.00(-2.44%)
Nov 09, 2021
0.1110
0.1110
0.1000
0.1025
142,963
+0.00(+5.13%)
Nov 08, 2021
0.0980
0.1000
0.0940
0.0975
147,092
+0.00(+1.56%)
Nov 05, 2021
0.0960
0.1009
0.0960
0.0960
78,993
-0.00(-0.31%)
Nov 04, 2021
0.0921
0.0970
0.0921
0.0963
18,878
-0.00(-1.03%)
Nov 03, 2021
0.0980
0.1005
0.0961
0.0973
103,237
-0.00(-2.99%)
Nov 02, 2021
0.1097
0.1110
0.1000
0.1003
42,333
-0.00(-3.56%)
Nov 01, 2021
0.0990
0.1042
0.0943
0.1040
220,448
+0.01(+10.05%)
Oct 29, 2021
0.0900
0.0969
0.0900
0.0945
91,353
+0.00(+5.00%)
Oct 28, 2021
0.0900
0.0938
0.0882
0.0900
688,890
+0.00(+0.00%)
Oct 27, 2021
0.0900
0.0919
0.0900
0.0900
73,829
-0.00(-3.54%)
Oct 26, 2021
0.0900
0.0933
120,332
+0.00(+2.08%)
Oct 25, 2021
0.0914
0.0917
0.0900
0.0914
49,081
-0.00(-0.65%)
Oct 22, 2021
0.0870
0.0998
0.0870
0.0920
348,341
-0.00(-0.43%)
Oct 21, 2021
0.1000
0.1019
0.0924
0.0924
157,362
-0.01(-9.32%)
Oct 20, 2021
0.0972
0.1020
0.0930
0.1019
58,136
+0.01(+7.72%)
Oct 19, 2021
0.0999
0.1006
0.0935
0.0946
850,986
-0.00(-4.73%)
Oct 18, 2021
0.0977
0.1016
0.0921
0.0993
128,288
-0.00(-2.07%)
Oct 15, 2021
0.0990
0.1025
0.0934
0.1014
161,781
+0.00(+0.10%)
Oct 14, 2021
0.1000
0.1051
0.0934
0.1013
170,360
+0.00(+1.40%)
Oct 13, 2021
0.1000
0.1120
0.0960
0.0999
138,172
-0.00(-4.40%)
Oct 12, 2021
0.0880
0.1062
0.0850
0.1045
453,572
+0.02(+18.75%)
Oct 11, 2021
0.0880
0.1000
0.0880
0.0880
125,758
+0.00(+2.33%)
Oct 08, 2021
0.0872
0.0887
0.0860
0.0860
189,634
+0.00(+0.00%)
Oct 07, 2021
0.0826
0.0881
0.0826
0.0860
101,349
+0.00(+0.00%)
Oct 06, 2021
0.0890
0.0910
0.0801
0.0860
250,245
-0.00(-2.27%)
Oct 05, 2021
0.0910
0.0951
0.0880
0.0880
57,972
-0.00(-3.72%)
Oct 04, 2021
0.0910
0.0914
0.0910
0.0914
18,032
+0.00(+3.86%)
Oct 01, 2021
0.0910
0.0910
0.0880
0.0880
24,386
-0.00(-3.19%)
Sep 30, 2021
0.0850
0.0909
0.0850
0.0909
29,547
+0.00(+3.30%)
Sep 29, 2021
0.0900
0.0909
0.0862
0.0880
64,718
-0.01(-7.47%)
Sep 28, 2021
0.0956
0.0956
0.0864
0.0951
718,388
+0.00(+3.37%)
Sep 27, 2021
0.0950
0.0994
0.0890
0.0920
206,339
-0.00(-3.06%)
Sep 24, 2021
0.0890
0.0994
0.0890
0.0949
112,911
+0.01(+9.08%)
Sep 23, 2021
0.0919
0.0919
0.0860
0.0870
119,018
+0.00(+1.16%)
Sep 22, 2021
0.0863
0.0870
0.0851
0.0860
53,635
+0.00(+2.02%)
Sep 21, 2021
0.0850
0.0864
0.0843
0.0843
142,198
-0.00(-3.10%)
Sep 20, 2021
0.0780
0.0892
0.0780
0.0870
367,863
-0.00(-2.25%)
Sep 17, 2021
0.0860
0.0943
0.0860
0.0890
70,997
+0.00(+2.65%)
Sep 16, 2021
0.0912
0.0912
0.0843
0.0867
251,104
-0.00(-1.48%)
Sep 15, 2021
0.0911
0.0949
0.0861
0.0880
205,166
-0.00(-2.22%)
Sep 14, 2021
0.0900
0.0992
0.0887
0.0900
102,836
+0.00(+0.00%)
Sep 13, 2021
0.0862
0.0900
0.0862
0.0900
376,507
+0.00(+0.00%)
Sep 10, 2021
0.0823
0.0954
0.0823
0.0900
254,198
-0.00(-1.64%)
Sep 09, 2021
0.0958
0.0997
0.0900
0.0915
166,592
-0.00(-3.68%)
Sep 08, 2021
0.0868
0.0951
0.0868
0.0950
30,007
+0.00(+3.49%)
Sep 07, 2021
0.0966
0.1000
0.0906
0.0918
70,050
-0.01(-7.27%)
Sep 03, 2021
0.0922
0.1000
0.0883
0.0990
179,736
+0.01(+8.32%)
Sep 02, 2021
0.0900
0.0914
0.0880
0.0914
71,374
+0.00(+3.86%)
Sep 01, 2021
0.0900
0.0900
0.0863
0.0880
417,097
-0.00(-2.22%)
Aug 31, 2021
0.0904
0.0922
0.0900
0.0900
40,372
-0.00(-1.21%)
Aug 30, 2021
0.1000
0.1000
0.0911
0.0911
37,642
-0.00(-4.71%)
Aug 27, 2021
0.0990
0.0990
0.0920
0.0956
96,517
+0.00(+0.63%)
Aug 26, 2021
0.0911
0.1041
0.0860
0.0950
66,614
-0.00(-1.45%)
Aug 25, 2021
0.0990
0.0990
0.0912
0.0964
84,446
-0.00(-2.63%)
Aug 24, 2021
0.0992
0.0992
0.0900
0.0990
67,236
+0.00(+4.87%)
Aug 23, 2021
0.0980
0.0998
0.0935
0.0944
138,594
-0.00(-0.63%)
Aug 20, 2021
0.0985
0.1011
0.0923
0.0950
54,443
-0.00(-3.36%)
Aug 19, 2021
0.0990
0.1027
0.0890
0.0983
58,714
-0.00(-1.70%)
Aug 18, 2021
0.0925
0.1065
0.0925
0.1000
233,689
+0.00(+0.50%)
Aug 17, 2021
0.1100
0.1100
0.0995
0.0995
132,975
-0.01(-5.24%)
Aug 16, 2021
0.1080
0.1177
0.1026
0.1050
126,047
-0.00(-2.78%)
Aug 13, 2021
0.1147
0.1153
0.1080
0.1080
47,931
-0.00(-4.26%)
Aug 12, 2021
0.1031
0.1170
0.1000
0.1128
348,929
+0.00(+4.64%)
Aug 11, 2021
0.1111
0.1138
0.1032
0.1078
74,470
+0.00(+2.86%)
Aug 10, 2021
0.1130
0.1130
0.1000
0.1048
103,911
+0.00(+1.55%)
Aug 09, 2021
0.1160
0.1200
0.1010
0.1032
191,646
-0.01(-6.27%)
Aug 06, 2021
0.1270
0.1270
0.1027
0.1101
74,590
-0.00(-1.70%)
Aug 05, 2021
0.1110
0.1164
0.1077
0.1120
40,303
+0.00(+0.72%)
Aug 04, 2021
0.1000
0.1200
0.1000
0.1112
161,930
+0.00(+1.09%)
Aug 03, 2021
0.1075
0.1135
0.1035
0.1100
122,860
-0.00(-0.18%)
Aug 02, 2021
0.1004
0.1250
0.1004
0.1102
112,436
+0.00(+2.23%)
Jul 30, 2021
0.1061
0.1123
0.1038
0.1078
408,153
+0.00(+3.55%)
Jul 29, 2021
0.1105
0.1105
0.1029
0.1041
70,630
-0.00(-0.86%)
Jul 28, 2021
0.1051
0.1061
0.1000
0.1050
36,970
+0.00(+0.86%)
Jul 27, 2021
0.1096
0.1096
0.0990
0.1041
56,389
+0.00(+0.87%)
Jul 26, 2021
0.1030
0.1043
0.0986
0.1032
48,480
+0.00(+3.20%)
Jul 23, 2021
0.1050
0.1100
0.0987
0.1000
44,046
-0.00(-4.76%)
Jul 22, 2021
0.1022
0.1120
0.1022
0.1050
74,815
+0.00(+2.84%)
Jul 21, 2021
0.0940
0.1042
0.0940
0.1021
112,101
+0.01(+8.62%)
Jul 20, 2021
0.0900
0.0948
0.0856
0.0940
254,349
+0.01(+6.82%)
Jul 19, 2021
0.0930
0.1000
0.0859
0.0880
388,817
-0.01(-7.85%)
Jul 16, 2021
0.0997
0.1030
0.0951
0.0955
315,893
-0.01(-5.82%)
Jul 15, 2021
0.1010
0.1030
0.0951
0.1014
266,142
-0.00(-2.97%)
Jul 14, 2021
0.1076
0.1083
0.1039
0.1045
401,315
-0.00(-2.43%)
Jul 13, 2021
0.1056
0.1100
0.1038
0.1071
152,585
-0.01(-5.64%)
Jul 12, 2021
0.1175
0.1190
0.1010
0.1135
251,691
+0.01(+4.80%)
Jul 09, 2021
0.1141
0.1160
0.1065
0.1083
284,325
-0.01(-6.31%)
Jul 08, 2021
0.1065
0.1160
0.1065
0.1156
82,676
+0.01(+5.09%)
Jul 07, 2021
0.1100
0.1201
0.1034
0.1100
431,549
-0.01(-10.71%)
Jul 06, 2021
0.1200
0.1302
0.1200
0.1232
181,496
-0.00(-2.69%)
Jul 02, 2021
0.1250
0.1345
0.1203
0.1266
165,238
+0.00(+3.26%)
Jul 01, 2021
0.1189
0.1305
0.1189
0.1226
75,780
-0.00(-1.76%)
Jun 30, 2021
0.1203
0.1296
0.1203
0.1248
106,764
-0.00(-0.95%)
Jun 29, 2021
0.1304
0.1304
0.1226
0.1260
141,555
+0.00(+3.62%)
Jun 28, 2021
0.1200
0.1200
0.1200
0.1216
221,612
-0.00(-3.87%)
Jun 25, 2021
0.1241
0.1265
0.1213
0.1265
99,959
+0.00(+0.32%)
Jun 24, 2021
0.1298
0.1321
0.1200
0.1261
114,547
+0.00(+0.48%)
Jun 23, 2021
0.1279
0.1311
0.1246
0.1255
189,140
-0.00(-3.31%)
Jun 22, 2021
0.1242
0.1337
0.1242
0.1298
211,673
+0.01(+4.26%)
Jun 21, 2021
0.1200
0.1330
0.1200
0.1245
608,791
-0.00(-3.49%)
Jun 18, 2021
0.1251
0.1367
0.1240
0.1290
186,682
-0.00(-3.44%)
Jun 17, 2021
0.1243
0.1336
0.1230
0.1336
195,576
+0.00(+0.38%)
Jun 16, 2021
0.1453
0.1453
0.1264
0.1331
175,011
-0.01(-6.53%)
Jun 15, 2021
0.1370
0.1478
0.1320
0.1424
77,406
+0.01(+3.94%)
Jun 14, 2021
0.1380
0.1506
0.1360
0.1370
191,516
-0.00(-2.07%)
Jun 11, 2021
0.1312
0.1399
0.1312
0.1399
94,853
+0.00(+2.19%)
Jun 10, 2021
0.1403
0.1430
0.1342
0.1369
191,020
-0.00(-2.91%)
Jun 09, 2021
0.1428
0.1499
0.1376
0.1410
100,462
+0.00(+1.81%)
Jun 08, 2021
0.1400
0.1430
0.1358
0.1385
192,179
-0.01(-3.82%)
Jun 07, 2021
0.1480
0.1578
0.1360
0.1440
220,652
-0.01(-4.70%)
Jun 04, 2021
0.1475
0.1542
0.1450
0.1511
190,773
-0.00(-0.53%)
Jun 03, 2021
0.1494
0.1600
0.1480
0.1519
283,373
-0.00(-1.36%)
Jun 02, 2021
0.1600
0.1652
0.1540
0.1540
161,604
+0.00(+0.79%)
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.