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
UNCHANGED
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 (%)
May 08, 2023
0.0800
0.0876
0.0800
0.0876
38,950
-0.00(-1.57%)
May 05, 2023
0.0890
0.0890
0.0873
0.0890
16,000
+0.00(+3.61%)
May 04, 2023
0.0800
0.0859
0.0800
0.0859
77,584
+0.00(+0.94%)
May 03, 2023
0.0856
0.0889
0.0801
0.0851
55,300
-0.00(-0.58%)
May 02, 2023
0.0800
0.0880
0.0800
0.0856
38,882
-0.00(-3.82%)
May 01, 2023
0.0790
0.0892
0.0790
0.0890
111,018
+0.00(+3.49%)
Apr 28, 2023
0.0882
0.0890
0.0825
0.0860
16,356
-0.00(-3.26%)
Apr 27, 2023
0.0840
0.0889
0.0840
0.0889
32,953
+0.00(+2.30%)
Apr 26, 2023
0.0850
0.0869
0.0825
0.0869
57,548
+0.00(+0.93%)
Apr 25, 2023
0.0888
0.0889
0.0825
0.0861
14,005
-0.00(-2.16%)
Apr 24, 2023
0.0859
0.0893
0.0842
0.0880
143,332
+0.00(+3.53%)
Apr 21, 2023
0.0840
0.0850
0.0835
0.0850
22,731
+0.00(+1.55%)
Apr 20, 2023
0.0847
0.0898
0.0837
0.0837
77,765
-0.00(-1.30%)
Apr 19, 2023
0.0881
0.0892
0.0848
0.0848
92,990
-0.00(-2.30%)
Apr 18, 2023
0.0861
0.0868
0.0859
0.0868
125,408
+0.00(+0.46%)
Apr 17, 2023
0.0871
0.0871
0.0855
0.0864
74,232
+0.00(+0.47%)
Apr 14, 2023
0.0855
0.0906
0.0855
0.0860
69,040
-0.00(-4.44%)
Apr 13, 2023
0.0855
0.0913
0.0855
0.0900
21,210
+0.00(+5.26%)
Apr 12, 2023
0.0930
0.0942
0.0855
0.0855
21,251
-0.01(-8.56%)
Apr 11, 2023
0.0890
0.0937
0.0872
0.0935
65,245
+0.00(+4.59%)
Apr 10, 2023
0.0791
0.0904
0.0791
0.0894
128,630
-0.00(-3.35%)
Apr 06, 2023
0.0970
0.0989
0.0882
0.0925
751,451
-0.01(-8.87%)
Apr 05, 2023
0.0923
0.1015
0.0863
0.1015
32,585
+0.00(+1.10%)
Apr 04, 2023
0.0954
0.1004
0.0954
0.1004
40,590
+0.00(+1.83%)
Apr 03, 2023
0.0992
0.1014
0.0959
0.0986
71,562
-0.00(-0.90%)
Mar 31, 2023
0.1030
0.1030
0.0917
0.0995
11,537
+0.01(+6.99%)
Mar 30, 2023
0.0887
0.0936
0.0887
0.0930
221,101
+0.01(+8.90%)
Mar 29, 2023
0.0880
0.0886
0.0848
0.0854
31,746
-0.00(-0.12%)
Mar 28, 2023
0.0871
0.0871
0.0855
0.0855
48,280
-0.00(-1.84%)
Mar 27, 2023
0.0858
0.0871
0.0854
0.0871
23,851
+0.00(+0.00%)
Mar 24, 2023
0.0877
0.0877
0.0871
0.0871
33,000
-0.00(-1.47%)
Mar 23, 2023
0.0822
0.0901
0.0822
0.0884
62,049
+0.00(+2.31%)
Mar 22, 2023
0.0946
0.0946
0.0854
0.0864
23,218
-0.00(-2.26%)
Mar 21, 2023
0.0885
0.0895
0.0860
0.0884
623,630
+0.00(+1.38%)
Mar 20, 2023
0.0908
0.0912
0.0863
0.0872
255,834
-0.00(-4.07%)
Mar 17, 2023
0.0950
0.0950
0.0867
0.0909
100,459
-0.00(-2.57%)
Mar 16, 2023
0.0930
0.0945
0.0900
0.0933
75,194
-0.01(-5.47%)
Mar 15, 2023
0.0946
0.1017
0.0946
0.0987
61,100
-0.00(-0.60%)
Mar 14, 2023
0.0930
0.1029
0.0930
0.0993
390,042
+0.00(+4.53%)
Mar 13, 2023
0.0980
0.0990
0.0923
0.0950
50,070
-0.00(-1.55%)
Mar 10, 2023
0.0974
0.0995
0.0942
0.0965
72,096
-0.00(-2.33%)
Mar 09, 2023
0.1069
0.1069
0.0984
0.0988
159,328
+0.00(+0.41%)
Mar 08, 2023
0.0968
0.1017
0.0940
0.0984
12,250
+0.00(+0.10%)
Mar 07, 2023
0.0967
0.0993
0.0941
0.0983
176,412
+0.00(+1.65%)
Mar 06, 2023
0.0925
0.0998
0.0911
0.0967
342,302
+0.00(+3.42%)
Mar 03, 2023
0.0975
0.0975
0.0900
0.0935
83,010
-0.01(-6.50%)
Mar 02, 2023
0.0985
0.1030
0.0975
0.1000
67,936
-0.00(-2.91%)
Mar 01, 2023
0.0951
0.1039
0.0951
0.1030
529,323
+0.01(+5.75%)
Feb 28, 2023
0.1003
0.1030
0.0970
0.0974
127,433
-0.01(-6.17%)
Feb 27, 2023
0.1040
0.1074
0.1001
0.1038
57,787
-0.00(-1.70%)
Feb 24, 2023
0.1071
0.1074
0.1036
0.1056
64,771
-0.00(-1.77%)
Feb 23, 2023
0.1100
0.1100
0.1051
0.1075
160,109
-0.00(-2.27%)
Feb 22, 2023
0.1049
0.1114
0.1040
0.1100
914,304
+0.00(+3.87%)
Feb 21, 2023
0.1040
0.1118
0.1040
0.1059
143,142
-0.00(-3.73%)
Feb 17, 2023
0.1117
0.1117
0.1090
0.1100
53,135
-0.00(-2.22%)
Feb 16, 2023
0.1065
0.1131
0.1065
0.1125
216,210
+0.01(+6.03%)
Feb 15, 2023
0.1150
0.1150
0.1041
0.1061
185,134
-0.01(-9.39%)
Feb 14, 2023
0.1174
0.1174
0.1150
0.1171
17,300
+0.00(+4.09%)
Feb 13, 2023
0.1110
0.1182
0.1080
0.1125
481,499
+0.00(+4.17%)
Feb 10, 2023
0.1110
0.1110
0.1080
0.1080
68,415
-0.00(-3.14%)
Feb 09, 2023
0.1120
0.1120
0.1065
0.1115
159,454
-0.00(-0.09%)
Feb 08, 2023
0.1091
0.1116
0.1071
0.1116
529,600
+0.01(+5.98%)
Feb 07, 2023
0.1080
0.1080
0.1048
0.1053
85,873
-0.00(-2.05%)
Feb 06, 2023
0.1090
0.1090
0.1040
0.1075
210,579
+0.00(+0.28%)
Feb 03, 2023
0.1055
0.1090
0.1030
0.1072
180,148
-0.00(-2.10%)
Feb 02, 2023
0.1080
0.1101
0.1041
0.1095
230,292
-0.00(-0.45%)
Feb 01, 2023
0.1100
0.1138
0.1050
0.1100
211,951
-0.00(-2.65%)
Jan 31, 2023
0.1095
0.1143
0.1090
0.1130
130,805
+0.00(+1.53%)
Jan 30, 2023
0.1158
0.1160
0.1113
0.1113
125,150
-0.00(-3.05%)
Jan 27, 2023
0.1117
0.1188
0.1117
0.1148
112,779
-0.00(-1.88%)
Jan 26, 2023
0.1170
0.1170
0.1112
0.1170
17,516
+0.01(+5.22%)
Jan 25, 2023
0.1050
0.1164
0.1050
0.1112
29,625
-0.01(-4.30%)
Jan 24, 2023
0.1075
0.1210
0.1075
0.1162
33,198
+0.00(+4.31%)
Jan 23, 2023
0.1100
0.1298
0.1080
0.1114
92,360
-0.01(-7.17%)
Jan 20, 2023
0.1010
0.1200
0.1010
0.1200
79,531
+0.01(+6.95%)
Jan 19, 2023
0.1118
0.1130
0.1077
0.1122
74,580
+0.00(+0.90%)
Jan 18, 2023
0.1120
0.1130
0.1111
0.1112
67,717
-0.00(-0.71%)
Jan 17, 2023
0.1145
0.1170
0.1000
0.1120
168,696
+0.00(+1.82%)
Jan 13, 2023
0.1077
0.1130
0.1077
0.1100
115,470
+0.00(+3.19%)
Jan 12, 2023
0.1130
0.1130
0.1066
0.1066
90,722
-0.01(-5.66%)
Jan 11, 2023
0.1185
0.1198
0.1102
0.1130
311,032
-0.00(-3.34%)
Jan 10, 2023
0.1140
0.1240
0.1098
0.1169
229,140
+0.01(+6.08%)
Jan 09, 2023
0.1000
0.1129
0.0927
0.1102
376,420
+0.01(+5.05%)
Jan 06, 2023
0.0970
0.1049
0.0961
0.1049
162,639
+0.01(+8.14%)
Jan 05, 2023
0.0946
0.0970
0.0924
0.0970
166,586
+0.00(+0.00%)
Jan 04, 2023
0.0931
0.0970
0.0925
0.0970
23,276
+0.01(+8.38%)
Jan 03, 2023
0.0911
0.0911
0.0895
0.0895
20,125
+0.00(+0.00%)
Dec 30, 2022
0.0800
0.0910
0.0800
0.0895
74,633
-0.00(-0.89%)
Dec 29, 2022
0.0869
0.0909
0.0869
0.0903
57,265
+0.00(+2.96%)
Dec 28, 2022
0.0930
0.0950
0.0849
0.0877
241,449
-0.01(-14.52%)
Dec 27, 2022
0.0820
0.1026
0.0820
0.1026
173,513
+0.01(+13.50%)
Dec 23, 2022
0.0959
0.0959
0.0877
0.0904
53,873
-0.00(-0.44%)
Dec 22, 2022
0.0902
0.0908
0.0868
0.0908
26,818
+0.00(+0.89%)
Dec 21, 2022
0.0828
0.0900
0.0828
0.0900
428,475
+0.00(+5.88%)
Dec 20, 2022
0.0863
0.0873
0.0839
0.0850
24,025
-0.00(-2.86%)
Dec 19, 2022
0.0788
0.0886
0.0788
0.0875
122,650
+0.00(+2.94%)
Dec 16, 2022
0.0795
0.0879
0.0795
0.0850
146,475
+0.00(+0.00%)
Dec 15, 2022
0.0902
0.0902
0.0850
0.0850
508,530
+0.00(+0.12%)
Dec 14, 2022
0.0866
0.0873
0.0840
0.0849
51,111
-0.00(-4.82%)
Dec 13, 2022
0.0900
0.0900
0.0845
0.0892
83,105
+0.00(+5.19%)
Dec 12, 2022
0.0845
0.0884
0.0845
0.0848
48,929
-0.00(-1.85%)
Dec 09, 2022
0.0832
0.0886
0.0831
0.0864
100,304
+0.00(+2.86%)
Dec 08, 2022
0.0850
0.0850
0.0840
0.0840
5,900
-0.00(-5.19%)
Dec 07, 2022
0.0850
0.0897
0.0838
0.0886
168,478
+0.00(+0.11%)
Dec 06, 2022
0.0850
0.0891
0.0850
0.0885
57,213
+0.00(+1.84%)
Dec 05, 2022
0.0850
0.0895
0.0850
0.0869
42,566
-0.00(-1.70%)
Dec 02, 2022
0.0855
0.0884
0.0851
0.0884
16,877
+0.00(+0.11%)
Dec 01, 2022
0.0849
0.0883
0.0849
0.0883
28,232
+0.00(+2.67%)
Nov 30, 2022
0.0888
0.0888
0.0850
0.0860
157,388
-0.00(-3.15%)
Nov 29, 2022
0.0886
0.0906
0.0850
0.0888
194,936
-0.00(-0.22%)
Nov 28, 2022
0.0900
0.0947
0.0887
0.0890
126,623
+0.00(+4.58%)
Nov 25, 2022
0.0900
0.0900
0.0851
0.0851
56,832
-0.01(-5.65%)
Nov 23, 2022
0.0895
0.0940
0.0895
0.0902
164,753
+0.00(+0.45%)
Nov 22, 2022
0.0864
0.0898
0.0864
0.0898
50,480
+0.00(+1.81%)
Nov 21, 2022
0.0930
0.0930
0.0875
0.0882
144,368
-0.00(-4.85%)
Nov 18, 2022
0.0884
0.0946
0.0884
0.0927
86,391
+0.00(+0.22%)
Nov 17, 2022
0.0916
0.0925
0.0900
0.0925
118,512
+0.00(+0.65%)
Nov 16, 2022
0.0910
0.0924
0.0910
0.0919
14,073
-0.00(-0.65%)
Nov 15, 2022
0.0960
0.0985
0.0924
0.0925
103,803
-0.00(-4.05%)
Nov 14, 2022
0.0895
0.0970
0.0895
0.0964
35,702
+0.00(+1.15%)
Nov 11, 2022
0.0931
0.0970
0.0925
0.0953
66,255
+0.00(+0.85%)
Nov 10, 2022
0.0975
0.0982
0.0940
0.0945
139,234
-0.00(-0.74%)
Nov 09, 2022
0.0900
0.0974
0.0900
0.0952
189,865
-0.00(-0.94%)
Nov 08, 2022
0.0950
0.0998
0.0950
0.0961
197,509
-0.00(-4.66%)
Nov 07, 2022
0.1000
0.1008
0.0950
0.1008
52,603
+0.00(+3.07%)
Nov 04, 2022
0.0960
0.1009
0.0952
0.0978
34,950
+0.00(+0.82%)
Nov 03, 2022
0.0970
0.0975
0.0950
0.0970
81,731
-0.00(-3.00%)
Nov 02, 2022
0.1003
0.1034
0.0952
0.1000
196,074
+0.00(+0.00%)
Nov 01, 2022
0.1040
0.1040
0.1000
0.1000
54,366
+0.00(+0.00%)
Oct 31, 2022
0.1050
0.1050
0.0989
0.1000
54,289
-0.00(-3.85%)
Oct 28, 2022
0.0962
0.1051
0.0962
0.1040
479,024
+0.01(+6.12%)
Oct 27, 2022
0.1000
0.1000
0.0960
0.0980
21,318
+0.00(+3.05%)
Oct 26, 2022
0.0951
0.0990
0.0912
0.0951
134,704
+0.00(+0.11%)
Oct 25, 2022
0.0935
0.0960
0.0931
0.0950
72,985
+0.00(+1.60%)
Oct 24, 2022
0.0900
0.0998
0.0900
0.0935
81,354
+0.00(+2.75%)
Oct 21, 2022
0.0943
0.1050
0.0901
0.0910
45,950
-0.00(-4.21%)
Oct 20, 2022
0.0938
0.0950
0.0900
0.0950
304,249
+0.00(+0.74%)
Oct 19, 2022
0.1088
0.1088
0.0900
0.0943
129,390
-0.00(-1.77%)
Oct 18, 2022
0.1000
0.1000
0.0942
0.0960
97,267
-0.00(-3.13%)
Oct 17, 2022
0.1090
0.1090
0.0952
0.0991
27,572
-0.00(-1.29%)
Oct 14, 2022
0.1030
0.1030
0.0975
0.1004
5,757
+0.00(+0.40%)
Oct 13, 2022
0.0956
0.1025
0.0925
0.1000
137,773
+0.01(+7.18%)
Oct 12, 2022
0.1000
0.1058
0.0931
0.0933
82,864
-0.01(-9.15%)
Oct 11, 2022
0.1130
0.1130
0.1023
0.1027
32,072
-0.01(-6.64%)
Oct 10, 2022
0.1061
0.1130
0.1010
0.1100
11,984
-0.00(-1.43%)
Oct 07, 2022
0.1131
0.1134
0.1083
0.1116
254,114
-0.00(-2.96%)
Oct 06, 2022
0.1143
0.1225
0.1143
0.1150
72,880
-0.01(-5.89%)
Oct 05, 2022
0.1213
0.1222
0.1200
0.1222
88,800
+0.00(+1.41%)
Oct 04, 2022
0.1330
0.1330
0.1183
0.1205
201,779
-0.01(-4.06%)
Oct 03, 2022
0.1200
0.1383
0.1200
0.1256
511,342
-0.00(-3.38%)
Sep 30, 2022
0.1299
0.1300
0.1139
0.1300
545,841
+0.01(+7.97%)
Sep 29, 2022
0.1090
0.1223
0.1090
0.1204
92,803
+0.01(+5.99%)
Sep 28, 2022
0.1174
0.1181
0.1098
0.1136
193,956
-0.00(-3.07%)
Sep 27, 2022
0.1150
0.1178
0.1082
0.1172
135,338
+0.00(+3.26%)
Sep 26, 2022
0.1370
0.1370
0.1109
0.1135
663,539
-0.01(-9.78%)
Sep 23, 2022
0.1207
0.1321
0.1206
0.1258
1,018,375
+0.01(+8.92%)
Sep 22, 2022
0.1144
0.1189
0.1115
0.1155
210,892
+0.01(+5.00%)
Sep 21, 2022
0.1100
0.1170
0.1100
0.1100
36,425
-0.00(-1.43%)
Sep 20, 2022
0.1090
0.1280
0.1090
0.1116
47,310
-0.00(-4.04%)
Sep 19, 2022
0.1032
0.1163
0.1030
0.1163
20,050
+0.02(+15.84%)
Sep 16, 2022
0.1059
0.1059
0.0967
0.1004
94,501
-0.00(-3.00%)
Sep 15, 2022
0.1100
0.1113
0.1035
0.1035
26,398
+0.00(+1.57%)
Sep 14, 2022
0.1160
0.1160
0.1019
0.1019
42,892
-0.01(-11.00%)
Sep 13, 2022
0.1118
0.1147
0.1118
0.1145
92,150
-0.01(-6.68%)
Sep 12, 2022
0.1195
0.1250
0.1195
0.1227
63,687
+0.01(+4.34%)
Sep 09, 2022
0.1130
0.1237
0.1100
0.1176
130,270
+0.00(+4.07%)
Sep 08, 2022
0.1186
0.1186
0.1096
0.1130
62,663
+0.01(+8.03%)
Sep 07, 2022
0.1075
0.1169
0.1046
0.1046
101,402
-0.01(-9.83%)
Sep 06, 2022
0.1230
0.1230
0.1132
0.1160
102,123
-0.00(-0.43%)
Sep 02, 2022
0.1022
0.1165
0.1022
0.1165
211,435
+0.01(+13.66%)
Sep 01, 2022
0.1067
0.1106
0.1023
0.1025
32,865
-0.01(-6.82%)
Aug 31, 2022
0.1160
0.1160
0.1100
0.1100
58,727
-0.01(-4.35%)
Aug 30, 2022
0.1120
0.1200
0.1080
0.1150
118,797
+0.00(+3.14%)
Aug 29, 2022
0.1000
0.1115
0.0952
0.1115
107,762
+0.01(+14.95%)
Aug 26, 2022
0.0928
0.1000
0.0928
0.0970
73,048
+0.01(+10.98%)
Aug 25, 2022
0.0917
0.0917
0.0874
0.0874
21,581
-0.00(-4.79%)
Aug 24, 2022
0.0900
0.0936
0.0847
0.0918
594,012
+0.00(+4.32%)
Aug 23, 2022
0.0941
0.0941
0.0860
0.0880
110,593
-0.00(-2.11%)
Aug 22, 2022
0.0895
0.0899
0.0832
0.0899
191,226
+0.00(+2.16%)
Aug 19, 2022
0.0924
0.0924
0.0874
0.0880
12,633
+0.00(+0.23%)
Aug 18, 2022
0.0900
0.0937
0.0878
0.0878
56,100
-0.01(-6.30%)
Aug 17, 2022
0.0900
0.0937
0.0884
0.0937
49,987
+0.00(+2.74%)
Aug 16, 2022
0.0920
0.0925
0.0900
0.0912
19,651
-0.00(-2.67%)
Aug 15, 2022
0.0936
0.0939
0.0902
0.0937
108,797
+0.00(+4.93%)
Aug 12, 2022
0.0900
0.0950
0.0861
0.0893
71,166
-0.00(-0.89%)
Aug 11, 2022
0.0926
0.0927
0.0901
0.0901
2,463
+0.00(+0.11%)
Aug 10, 2022
0.0947
0.0983
0.0900
0.0900
26,600
-0.00(-3.95%)
Aug 09, 2022
0.0950
0.0985
0.0917
0.0937
127,405
-0.00(-1.16%)
Aug 08, 2022
0.0940
0.0950
0.0900
0.0948
39,277
+0.00(+1.50%)
Aug 05, 2022
0.0925
0.0943
0.0900
0.0934
45,542
-0.00(-2.20%)
Aug 04, 2022
0.1022
0.1069
0.0950
0.0955
141,031
-0.01(-8.17%)
Aug 03, 2022
0.1005
0.1040
0.0960
0.1040
367,760
+0.01(+13.54%)
Aug 02, 2022
0.0895
0.0990
0.0860
0.0916
453,285
+0.01(+6.02%)
Aug 01, 2022
0.1050
0.1050
0.0864
0.0864
132,231
-0.00(-3.14%)
Jul 29, 2022
0.0892
0.0900
0.0890
0.0892
10,339
-0.00(-2.83%)
Jul 28, 2022
0.0941
0.0941
0.0880
0.0918
22,368
+0.00(+2.00%)
Jul 27, 2022
0.0892
0.0907
0.0892
0.0900
60,715
+0.00(+0.22%)
Jul 26, 2022
0.0900
0.0945
0.0889
0.0898
17,335
-0.00(-2.60%)
Jul 25, 2022
0.1000
0.1000
0.0922
0.0922
111,709
-0.01(-9.16%)
Jul 22, 2022
0.1000
0.1017
0.1000
0.1015
116,810
+0.00(+1.50%)
Jul 21, 2022
0.0927
0.1047
0.0927
0.1000
72,915
+0.00(+5.15%)
Jul 20, 2022
0.0892
0.0989
0.0867
0.0951
89,615
+0.00(+3.15%)
Jul 19, 2022
0.0900
0.0922
0.0876
0.0922
11,150
+0.00(+3.13%)
Jul 18, 2022
0.0870
0.0904
0.0824
0.0894
16,950
+0.01(+7.71%)
Jul 15, 2022
0.0810
0.0830
0.0800
0.0830
36,186
+0.00(+3.75%)
Jul 14, 2022
0.0800
0.0805
0.0764
0.0800
62,380
-0.00(-2.32%)
Jul 13, 2022
0.0810
0.0829
0.0808
0.0819
90,928
+0.00(+1.49%)
Jul 12, 2022
0.0870
0.0870
0.0806
0.0807
80,300
-0.01(-9.53%)
Jul 11, 2022
0.0790
0.0892
0.0790
0.0892
50,002
+0.00(+4.69%)
Jul 08, 2022
0.0866
0.0890
0.0846
0.0852
109,477
-0.01(-5.54%)
Jul 07, 2022
0.0899
0.0907
0.0846
0.0902
30,178
+0.01(+6.87%)
Jul 06, 2022
0.0833
0.0896
0.0833
0.0844
31,890
-0.00(-1.40%)
Jul 05, 2022
0.0876
0.0958
0.0829
0.0856
224,242
-0.00(-1.61%)
Jul 01, 2022
0.0894
0.0894
0.0870
0.0870
1,529
+0.00(+3.69%)
Jun 30, 2022
0.0916
0.0916
0.0839
0.0839
16,700
-0.01(-7.80%)
Jun 29, 2022
0.0882
0.0938
0.0852
0.0910
104,256
-0.00(-0.87%)
Jun 28, 2022
0.0934
0.0950
0.0918
0.0918
17,000
-0.00(-4.47%)
Jun 27, 2022
0.0975
0.0977
0.0940
0.0961
39,805
+0.00(+3.44%)
Jun 24, 2022
0.0860
0.0947
0.0860
0.0929
37,793
+0.00(+4.62%)
Jun 23, 2022
0.1026
0.1026
0.0879
0.0888
230,231
-0.01(-8.74%)
Jun 22, 2022
0.0969
0.0975
0.0927
0.0973
11,995
+0.00(+2.85%)
Jun 21, 2022
0.0980
0.0980
0.0900
0.0946
30,621
+0.00(+5.11%)
Jun 17, 2022
0.0927
0.0940
0.0879
0.0900
190,053
+0.00(+0.00%)
Jun 16, 2022
0.0938
0.0938
0.0882
0.0900
125,252
-0.00(-3.43%)
Jun 15, 2022
0.0929
0.1000
0.0903
0.0932
242,315
+0.00(+3.56%)
Jun 14, 2022
0.0946
0.0974
0.0900
0.0900
176,761
-0.00(-4.86%)
Jun 13, 2022
0.0946
0.0982
0.0946
0.0946
89,682
-0.00(-2.17%)
Jun 10, 2022
0.0950
0.0990
0.0950
0.0967
45,090
-0.00(-0.92%)
Jun 09, 2022
0.1040
0.1040
0.0976
0.0976
14,041
-0.00(-1.41%)
Jun 08, 2022
0.1020
0.1020
0.0962
0.0990
110,691
-0.00(-0.90%)
Jun 07, 2022
0.1039
0.1039
0.0958
0.0999
97,579
-0.00(-3.29%)
Jun 06, 2022
0.0988
0.1035
0.0949
0.1033
136,850
+0.00(+3.30%)
Jun 03, 2022
0.1015
0.1030
0.0997
0.1000
46,841
-0.00(-1.96%)
Jun 02, 2022
0.1029
0.1040
0.0990
0.1020
106,151
+0.00(+0.00%)
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.