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

(OP: ARAAF )

0.4000 +0.0077 (+1.96%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 28, 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, 2023 0.3643 0.3680 0.3643 0.3680 7,517 +0.01(+3.95%)
May 30, 2023 0.3540 0.3540 0.3400 0.3540 3,083 +0.02(+6.05%)
May 26, 2023 0.3336 0.3338 0.3336 0.3338 4,500 +0.01(+3.28%)
May 25, 2023 0.3363 0.3400 0.3232 0.3232 9,336 -0.02(-4.94%)
May 23, 2023 0.3400 20 +0.01(+3.03%)
May 22, 2023 0.3300 0.3300 0.3300 0.3300 3,000 -0.00(-0.15%)
May 19, 2023 0.3305 0.3305 0.3305 0.3305 274 -0.01(-2.91%)
May 18, 2023 0.3325 0.3404 0.3230 0.3404 1,345 +0.01(+2.16%)
May 17, 2023 0.3400 0.3400 0.3320 0.3332 3,220 -0.01(-2.29%)
May 15, 2023 0.3410 487 -0.00(-0.96%)
May 12, 2023 0.3443 0.3443 0.3443 0.3443 500 +0.02(+4.59%)
May 11, 2023 0.3340 0.3340 0.3120 0.3292 11,410 +0.00(+0.06%)
May 09, 2023 0.3290 42 -0.01(-1.59%)
May 08, 2023 0.3337 0.3400 0.3337 0.3343 8,386 -0.00(-0.42%)
May 05, 2023 0.3357 0.3357 0.3357 0.3357 1,000 +0.00(+0.87%)
May 04, 2023 0.3328 0.3328 0.3328 0.3328 8,609 +0.00(+0.85%)
May 03, 2023 0.3300 0.3300 0.3300 0.3300 6,061 -0.00(-1.11%)
May 02, 2023 0.3230 0.3350 0.3230 0.3337 22,643 +0.01(+4.28%)
May 01, 2023 0.3150 0.3270 0.3150 0.3200 3,458 -0.01(-3.96%)
Apr 28, 2023 0.3178 0.3332 0.3178 0.3332 16,527 +0.02(+6.62%)
Apr 27, 2023 0.3125 0.3125 0.3125 0.3125 376 +0.01(+2.39%)
Apr 25, 2023 0.3052 6 -0.00(-0.26%)
Apr 24, 2023 0.3325 0.3325 0.3060 0.3060 27,038 -0.02(-6.71%)
Apr 21, 2023 0.3400 0.3400 0.3280 0.3280 16,027 -0.02(-4.37%)
Apr 20, 2023 0.3380 0.3430 0.3380 0.3430 20,581 +0.03(+8.89%)
Apr 18, 2023 0.3150 82 -0.00(-0.32%)
Apr 17, 2023 0.3150 0.3265 0.3150 0.3160 6,551 -0.00(-1.25%)
Apr 14, 2023 0.3145 0.3200 0.3130 0.3200 6,881 +0.00(+0.00%)
Apr 13, 2023 0.3205 0.3205 0.3200 0.3200 1,084 +0.01(+2.56%)
Apr 12, 2023 0.3116 0.3155 0.3116 0.3120 4,524 +0.02(+5.41%)
Apr 11, 2023 0.2960 0.2960 0.2960 0.2960 5,700 +0.01(+2.78%)
Apr 10, 2023 0.2927 0.2927 0.2880 0.2880 457 -0.01(-2.70%)
Apr 06, 2023 0.3000 0.3000 0.2954 0.2960 3,403 -0.01(-1.99%)
Apr 05, 2023 0.2960 0.3060 0.2960 0.3020 3,538 +0.02(+5.96%)
Apr 04, 2023 0.3358 0.3358 0.2850 0.2850 28,838 -0.04(-12.31%)
Apr 03, 2023 0.3250 0.3250 0.3250 0.3250 672 +0.02(+7.62%)
Mar 31, 2023 0.3020 0.3130 0.3000 0.3020 12,400 -0.02(-6.27%)
Mar 30, 2023 0.3445 0.3445 0.3222 0.3222 5,120 -0.02(-6.82%)
Mar 29, 2023 0.3340 0.3458 0.3300 0.3458 7,688 +0.02(+5.81%)
Mar 28, 2023 0.3268 0.3268 0.3268 0.3268 246 -0.00(-1.18%)
Mar 27, 2023 0.3300 0.3307 0.3300 0.3307 3,557 +0.02(+7.37%)
Mar 24, 2023 0.3180 0.3245 0.3080 0.3080 24,542 -0.01(-3.90%)
Mar 23, 2023 0.3300 0.3300 0.3205 0.3205 637 -0.02(-5.60%)
Mar 22, 2023 0.3395 0.3395 0.3395 0.3395 1,359 -0.00(-1.16%)
Mar 17, 2023 0.3435 9 +0.01(+2.84%)
Mar 15, 2023 0.3340 41 +0.00(+1.27%)
Mar 14, 2023 0.3298 0.3298 0.3298 0.3298 1,308 +0.02(+6.70%)
Mar 13, 2023 0.3000 0.3162 0.3000 0.3091 5,062 -0.00(-1.25%)
Mar 10, 2023 0.3150 0.3250 0.2991 0.3130 52,174 -0.01(-1.88%)
Mar 09, 2023 0.3603 0.3603 0.3171 0.3190 4,783 -0.01(-3.33%)
Mar 07, 2023 0.3300 163 -0.02(-5.61%)
Mar 06, 2023 0.3370 0.3520 0.3300 0.3496 3,375 +0.01(+2.16%)
Mar 03, 2023 0.3370 0.3499 0.3300 0.3422 31,150 -0.01(-3.61%)
Mar 02, 2023 0.3550 0.3550 0.3550 0.3550 3,091 +0.01(+2.01%)
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.