Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ADRT )

13.50 +0.45 (+3.45%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 10.00 10.00 10.00 10.00 501 +0.04(+0.40%)
May 26, 2022 9.960 0 +0.00(+0.00%)
May 25, 2022 9.960 9.960 9.960 9.960 1,088 +0.00(+0.00%)
May 24, 2022 9.990 9.990 9.960 9.960 51,300 +0.00(+0.00%)
May 16, 2022 9.960 2 +0.00(+0.00%)
May 13, 2022 9.960 9.960 9.960 9.960 5,065 -0.01(-0.10%)
May 12, 2022 9.970 9.970 9.970 9.970 113 -0.02(-0.20%)
May 09, 2022 9.990 82 -0.01(-0.10%)
May 06, 2022 10.00 10.00 10.00 10.00 359 +0.00(+0.00%)
May 05, 2022 10.01 10.01 10.00 10.00 3,232 -0.01(-0.10%)
May 04, 2022 9.990 10.01 9.990 10.01 109,801 +0.02(+0.20%)
May 03, 2022 9.990 9.990 9.990 9.990 2,560 +0.01(+0.10%)
Apr 29, 2022 9.980 0 +0.00(+0.00%)
Apr 28, 2022 9.980 9.980 9.980 9.980 335 -0.01(-0.10%)
Apr 27, 2022 9.990 9.990 9.990 9.990 105 +0.01(+0.10%)
Apr 25, 2022 9.980 6 -0.02(-0.20%)
Apr 18, 2022 10.00 0 -0.01(-0.10%)
Apr 14, 2022 10.01 10.01 10.01 10.01 742 -0.01(-0.10%)
Apr 13, 2022 10.02 10.02 10.02 10.02 572 +0.06(+0.60%)
Apr 12, 2022 9.960 9.960 9.960 9.960 201 +0.01(+0.10%)
Apr 11, 2022 9.950 9.950 9.950 9.950 200 +0.00(+0.00%)
Apr 04, 2022 9.950 0 -0.02(-0.20%)
Mar 31, 2022 9.970 25 +0.00(+0.00%)
Mar 30, 2022 9.940 9.970 9.940 9.970 59,876 +0.01(+0.10%)
Mar 28, 2022 9.960 2 +0.00(+0.00%)
Mar 25, 2022 9.960 9.960 9.930 9.960 8,834 +0.00(+0.00%)
Mar 24, 2022 9.960 9.960 9.960 9.960 422 +0.01(+0.10%)
Mar 23, 2022 9.960 9.960 9.950 9.950 558 +0.00(+0.00%)
Mar 22, 2022 9.950 9.950 9.950 9.950 61,261 +0.01(+0.10%)
Mar 21, 2022 9.940 9.940 9.940 9.940 73,566 +0.00(+0.00%)
Mar 18, 2022 9.940 9.940 9.920 9.940 13,989 +0.00(+0.00%)
Mar 17, 2022 9.940 9.940 9.930 9.940 9,511 +0.02(+0.20%)
Mar 16, 2022 9.940 9.940 9.920 9.920 4,442 -0.01(-0.10%)
Mar 15, 2022 9.940 9.940 9.930 9.930 3,638 +0.01(+0.10%)
Mar 08, 2022 9.920 0 -0.01(-0.10%)
Mar 07, 2022 9.930 9.930 9.930 9.930 6,834 +0.00(+0.00%)
Mar 04, 2022 9.930 9.930 9.930 9.930 14,099 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.