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

Astro Aerospace Ltd (OP: ASDN )

N/A UNCHANGED
Last Price Updated: 1:45 PM EST, Mar 3, 2023 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 (%)
Jul 31, 2019 0.2700 0.2900 0.2550 0.2890 95,415 +0.02(+7.08%)
Jul 30, 2019 0.2725 0.2899 0.2550 0.2699 236,850 -0.00(-0.04%)
Jul 29, 2019 0.2720 0.2899 0.2700 0.2700 60,317 -0.00(-0.74%)
Jul 26, 2019 0.2902 0.2902 0.2720 0.2720 98,200 -0.01(-2.86%)
Jul 25, 2019 0.2800 0.2902 0.2550 0.2800 167,450 +0.00(+0.00%)
Jul 24, 2019 0.2950 0.3000 0.2675 0.2800 85,596 +0.00(+1.16%)
Jul 23, 2019 0.3010 0.3020 0.2600 0.2768 170,499 -0.02(-6.17%)
Jul 22, 2019 0.2633 0.3000 0.2600 0.2950 163,126 +0.03(+10.65%)
Jul 19, 2019 0.2700 0.3000 0.2400 0.2666 155,700 +0.01(+2.54%)
Jul 18, 2019 0.2800 0.2875 0.2500 0.2600 94,961 -0.01(-1.89%)
Jul 17, 2019 0.2550 0.2800 0.2500 0.2650 119,014 -0.01(-1.85%)
Jul 16, 2019 0.2510 0.2950 0.2500 0.2700 89,041 +0.02(+7.40%)
Jul 15, 2019 0.2300 0.3000 0.2300 0.2514 113,624 -0.01(-3.31%)
Jul 12, 2019 0.2400 0.2938 0.2200 0.2600 271,700 +0.04(+15.56%)
Jul 11, 2019 0.2301 0.2400 0.2200 0.2250 90,024 -0.02(-8.54%)
Jul 10, 2019 0.2285 0.2500 0.2200 0.2460 121,469 +0.02(+8.37%)
Jul 09, 2019 0.2699 0.2699 0.2270 0.2270 85,184 -0.04(-15.93%)
Jul 08, 2019 0.2980 0.2980 0.2500 0.2700 29,819 +0.00(+0.04%)
Jul 05, 2019 0.2600 0.3000 0.1800 0.2699 124,400 +0.00(+1.31%)
Jul 03, 2019 0.2988 0.3000 0.2664 0.2664 29,700 -0.01(-4.86%)
Jul 02, 2019 0.3000 0.3000 0.2800 0.2800 49,100 -0.01(-5.08%)
Jul 01, 2019 0.3005 0.3100 0.2700 0.2950 94,959 +0.01(+3.15%)
Jun 28, 2019 0.2850 0.3131 0.2850 0.2860 61,800 -0.01(-4.67%)
Jun 27, 2019 0.2900 0.3199 0.2800 0.3000 84,774 +0.00(+1.35%)
Jun 26, 2019 0.3600 0.3600 0.2900 0.2960 183,631 -0.05(-14.20%)
Jun 25, 2019 0.3300 0.3699 0.2889 0.3450 128,654 +0.02(+6.15%)
Jun 24, 2019 0.2600 0.3700 0.2600 0.3250 330,543 +0.07(+25.00%)
Jun 21, 2019 0.2300 0.2600 0.2180 0.2600 134,400 +0.03(+14.29%)
Jun 20, 2019 0.2470 0.2470 0.2100 0.2275 170,954 -0.01(-5.21%)
Jun 19, 2019 0.2500 0.2700 0.2260 0.2400 193,244 -0.03(-9.77%)
Jun 18, 2019 0.2700 0.3050 0.2500 0.2660 219,417 -0.03(-11.33%)
Jun 17, 2019 0.3500 0.3500 0.2800 0.3000 132,159 -0.03(-7.69%)
Jun 14, 2019 0.3199 0.3755 0.3000 0.3250 144,700 +0.03(+8.37%)
Jun 13, 2019 0.3300 0.4000 0.2867 0.2999 199,377 -0.00(-0.03%)
Jun 12, 2019 0.2848 0.3200 0.2754 0.3000 128,242 +0.01(+3.13%)
Jun 11, 2019 0.3200 0.3200 0.2600 0.2909 98,498 -0.01(-3.03%)
Jun 10, 2019 0.2500 0.3000 0.2250 0.3000 187,380 +0.05(+20.00%)
Jun 07, 2019 0.3199 0.3199 0.1010 0.2500 405,600 -0.05(-16.67%)
Jun 06, 2019 0.3100 0.3199 0.2550 0.3000 143,759 -0.01(-3.23%)
Jun 05, 2019 0.3300 0.3300 0.3050 0.3100 172,145 -0.01(-3.09%)
Jun 04, 2019 0.3100 0.3500 0.3100 0.3199 156,694 -0.00(-0.03%)
Jun 03, 2019 0.3400 0.3400 0.3050 0.3200 97,364 -0.02(-5.88%)
May 31, 2019 0.3900 0.3900 0.2210 0.3400 184,500 -0.05(-12.82%)
May 30, 2019 0.3800 0.4000 0.3700 0.3900 125,820 +0.01(+2.63%)
May 29, 2019 0.3700 0.4100 0.3700 0.3800 130,669 +0.01(+2.70%)
May 28, 2019 0.3983 0.4150 0.3600 0.3700 178,838 -0.02(-5.27%)
May 24, 2019 0.3900 0.4000 0.3700 0.3906 148,900 +0.00(+0.44%)
May 23, 2019 0.3900 0.4050 0.3750 0.3889 109,570 +0.01(+2.34%)
May 22, 2019 0.4049 0.4200 0.3700 0.3800 78,233 -0.02(-6.13%)
May 21, 2019 0.3750 0.4180 0.3750 0.4048 129,513 +0.02(+5.14%)
May 20, 2019 0.4450 0.4450 0.3710 0.3850 129,780 +0.00(+0.00%)
May 17, 2019 0.4040 0.4180 0.3800 0.3850 105,200 +0.00(+0.00%)
May 16, 2019 0.4180 0.4180 0.3800 0.3850 82,199 +0.01(+1.32%)
May 15, 2019 0.4100 0.4580 0.3800 0.3800 164,281 -0.03(-7.32%)
May 14, 2019 0.4485 0.4500 0.4000 0.4100 157,044 +0.00(+0.00%)
May 13, 2019 0.4580 0.4580 0.4100 0.4100 165,770 -0.04(-8.89%)
May 10, 2019 0.4490 0.4590 0.4310 0.4500 166,000 +0.01(+2.97%)
May 09, 2019 0.4150 0.4750 0.4150 0.4370 104,834 -0.01(-2.02%)
May 08, 2019 0.4300 0.4930 0.4250 0.4460 156,491 +0.02(+3.72%)
May 07, 2019 0.4151 0.4375 0.4100 0.4300 135,358 +0.00(+0.87%)
May 06, 2019 0.4300 0.4500 0.4000 0.4263 205,003 +0.01(+1.50%)
May 03, 2019 0.4500 0.4500 0.4100 0.4200 257,200 -0.01(-2.33%)
May 02, 2019 0.4200 0.4500 0.4000 0.4300 155,034 +0.02(+3.64%)
May 01, 2019 0.4500 0.4500 0.4000 0.4149 235,320 -0.03(-5.70%)
Apr 30, 2019 0.5000 0.5000 0.4400 0.4400 144,588 -0.03(-6.38%)
Apr 29, 2019 0.4990 0.5000 0.4505 0.4700 165,632 -0.03(-6.00%)
Apr 26, 2019 0.5050 0.5150 0.4880 0.5000 229,000 +0.00(+0.00%)
Apr 25, 2019 0.4675 0.5500 0.4675 0.5000 164,144 +0.03(+5.26%)
Apr 24, 2019 0.4900 0.4900 0.4499 0.4750 84,318 -0.01(-1.04%)
Apr 23, 2019 0.5800 0.5800 0.4000 0.4800 260,818 -0.10(-17.23%)
Apr 22, 2019 0.5400 0.6200 0.5300 0.5799 145,899 -0.02(-3.35%)
Apr 18, 2019 0.6100 0.6399 0.6000 0.6000 134,300 -0.02(-2.83%)
Apr 17, 2019 0.6260 0.6500 0.6050 0.6175 86,119 -0.01(-1.36%)
Apr 16, 2019 0.7900 0.7900 0.6150 0.6260 70,658 -0.02(-3.68%)
Apr 15, 2019 0.7500 0.7500 0.6200 0.6499 173,368 -0.01(-1.53%)
Apr 12, 2019 0.6600 0.7300 0.6300 0.6600 304,300 +0.01(+1.54%)
Apr 11, 2019 0.6000 0.6850 0.6000 0.6500 64,873 +0.02(+3.17%)
Apr 10, 2019 0.7000 0.7000 0.6300 0.6300 92,632 -0.06(-8.70%)
Apr 09, 2019 0.7500 0.7550 0.6300 0.6900 169,320 +0.00(+0.00%)
Apr 08, 2019 0.7200 0.7400 0.6400 0.6900 97,087 -0.03(-4.17%)
Apr 05, 2019 0.7800 0.7800 0.6000 0.7200 207,700 -0.08(-10.00%)
Apr 04, 2019 0.8000 0.8500 0.7500 0.8000 218,419 +0.05(+6.67%)
Apr 03, 2019 0.6000 0.8700 0.5850 0.7500 560,746 +0.18(+31.58%)
Apr 02, 2019 0.5000 0.6000 0.4600 0.5700 110,559 +0.07(+14.00%)
Apr 01, 2019 0.4900 0.5000 0.4550 0.5000 74,687 +0.02(+4.19%)
Mar 29, 2019 0.4100 0.4900 0.4100 0.4799 90,300 +0.05(+10.58%)
Mar 28, 2019 0.4500 0.4700 0.4200 0.4340 37,559 -0.01(-2.47%)
Mar 27, 2019 0.3950 0.4450 0.3700 0.4450 65,726 +0.05(+14.10%)
Mar 26, 2019 0.3600 0.4220 0.3600 0.3900 50,235 +0.03(+8.33%)
Mar 25, 2019 0.4200 0.4200 0.3600 0.3600 31,104 -0.06(-14.29%)
Mar 22, 2019 0.4300 0.4300 0.4000 0.4200 12,400 -0.01(-2.33%)
Mar 21, 2019 0.4200 0.4300 0.4100 0.4300 11,619 +0.00(+0.80%)
Mar 20, 2019 0.4400 0.4400 0.4100 0.4266 12,112 -0.02(-4.13%)
Mar 19, 2019 0.4200 0.4450 0.4100 0.4450 20,124 +0.01(+2.30%)
Mar 18, 2019 0.4500 0.4800 0.4300 0.4350 12,102 -0.02(-3.33%)
Mar 15, 2019 0.4500 0.4850 0.4150 0.4500 30,900 +0.01(+1.69%)
Mar 14, 2019 0.4500 0.4500 0.4200 0.4425 47,882 -0.02(-3.80%)
Mar 13, 2019 0.4900 0.4900 0.4400 0.4600 6,852 -0.02(-4.17%)
Mar 12, 2019 0.4500 0.5200 0.4200 0.4800 55,080 +0.03(+6.67%)
Mar 11, 2019 0.4550 0.4800 0.4200 0.4500 55,970 -0.03(-6.25%)
Mar 08, 2019 0.4800 0.5260 0.4100 0.4800 167,700 -0.04(-7.69%)
Mar 07, 2019 0.6386 0.6500 0.4100 0.5200 149,874 -0.12(-18.80%)
Mar 06, 2019 0.6750 0.7300 0.6000 0.6404 151,615 -0.06(-8.51%)
Mar 05, 2019 0.6750 0.7250 0.6500 0.7000 83,973 +0.02(+3.24%)
Mar 04, 2019 0.6500 0.7200 0.6500 0.6780 216,559 +0.05(+7.62%)
Mar 01, 2019 0.6400 0.6400 0.4110 0.6300 134,700 -0.03(-4.55%)
Feb 28, 2019 0.7000 0.7000 0.6350 0.6600 55,788 -0.03(-4.35%)
Feb 27, 2019 0.7000 0.7100 0.6300 0.6900 41,785 +0.04(+6.15%)
Feb 26, 2019 0.5500 0.7500 0.5500 0.6500 93,961 +0.06(+10.17%)
Feb 25, 2019 0.5150 0.5900 0.4000 0.5900 26,442 +0.04(+7.27%)
Feb 22, 2019 0.5200 0.5500 0.4900 0.5500 81,100 +0.05(+8.91%)
Feb 21, 2019 0.4740 0.5200 0.4740 0.5050 209,045 +0.01(+1.00%)
Feb 20, 2019 0.5000 0.5400 0.4600 0.5000 210,507 +0.01(+1.52%)
Feb 19, 2019 0.4775 0.5175 0.4000 0.4925 180,852 +0.02(+3.68%)
Feb 15, 2019 0.4272 0.4850 0.4040 0.4750 46,800 +0.07(+15.85%)
Feb 14, 2019 0.3490 0.4750 0.3100 0.4100 56,050 +0.06(+17.14%)
Feb 13, 2019 0.3800 0.3800 0.3150 0.3500 14,194 +0.00(+0.00%)
Feb 12, 2019 0.3950 0.3950 0.3175 0.3500 12,305 -0.01(-2.10%)
Feb 11, 2019 0.3300 0.4800 0.3300 0.3575 35,841 -0.09(-20.11%)
Feb 08, 2019 0.4800 0.4800 0.3525 0.4475 18,600 +0.05(+11.87%)
Feb 07, 2019 0.3100 0.4400 0.3100 0.4000 5,773 +0.03(+8.11%)
Feb 06, 2019 0.3755 0.4000 0.3700 0.3700 6,656 -0.03(-7.50%)
Feb 05, 2019 0.3700 0.4200 0.3700 0.4000 816 -0.01(-1.23%)
Feb 04, 2019 0.4500 0.4800 0.4000 0.4050 14,136 -0.04(-9.60%)
Feb 01, 2019 0.4100 0.4800 0.3350 0.4480 9,300 +0.05(+12.00%)
Jan 31, 2019 0.5125 0.5125 0.3500 0.4000 40,001 -0.08(-16.67%)
Jan 30, 2019 0.4900 0.4900 0.3875 0.4800 9,704 +0.05(+11.63%)
Jan 29, 2019 0.4900 0.4900 0.3500 0.4300 56,881 -0.06(-12.24%)
Jan 28, 2019 0.4600 0.4900 0.4600 0.4900 9,595 +0.04(+8.89%)
Jan 25, 2019 0.4000 0.4900 0.4000 0.4500 15,600 +0.12(+36.36%)
Jan 24, 2019 0.4900 0.4900 0.3300 0.3300 26,502 -0.07(-17.50%)
Jan 23, 2019 0.3800 0.4000 0.3800 0.4000 3,091 -0.02(-4.53%)
Jan 22, 2019 0.4670 0.4900 0.3353 0.4190 32,292 +0.01(+2.20%)
Jan 18, 2019 0.4000 0.4900 0.4000 0.4100 25,200 -0.07(-14.58%)
Jan 17, 2019 0.4000 0.5000 0.4000 0.4800 19,187 +0.08(+20.00%)
Jan 16, 2019 0.4448 0.5400 0.4000 0.4000 65,462 +0.00(+0.00%)
Jan 15, 2019 0.4367 0.4367 0.3800 0.4000 18,998 -0.02(-3.92%)
Jan 14, 2019 0.3904 0.4163 0.3500 0.4163 17,860 +0.01(+1.54%)
Jan 11, 2019 0.4450 0.4500 0.3300 0.4100 39,700 -0.02(-3.53%)
Jan 10, 2019 0.4100 0.4250 0.4000 0.4250 23,532 +0.02(+6.25%)
Jan 09, 2019 0.4900 0.5100 0.3900 0.4000 93,652 -0.10(-20.00%)
Jan 08, 2019 0.4000 0.5000 0.4000 0.5000 130,579 +0.05(+11.11%)
Jan 07, 2019 0.4500 0.4500 0.4001 0.4500 24,138 +0.00(+0.00%)
Jan 04, 2019 0.4450 0.4860 0.4000 0.4500 20,000 +0.05(+12.50%)
Jan 03, 2019 0.4900 0.4900 0.4000 0.4000 18,826 -0.05(-11.11%)
Jan 02, 2019 0.4400 0.5000 0.4200 0.4500 160,709 +0.01(+2.27%)
Dec 31, 2018 0.4500 0.4700 0.4300 0.4400 12,100 +0.01(+2.33%)
Dec 28, 2018 0.4300 0.4700 0.4000 0.4300 51,500 -0.02(-4.23%)
Dec 27, 2018 0.5100 0.5100 0.4300 0.4490 59,212 -0.06(-11.96%)
Dec 26, 2018 0.5500 0.5500 0.5100 0.5100 11,073 -0.04(-7.26%)
Dec 24, 2018 0.5301 0.5499 0.5200 0.5499 10,200 +0.03(+5.75%)
Dec 21, 2018 0.5480 0.5999 0.5200 0.5200 20,400 -0.07(-12.16%)
Dec 20, 2018 0.5538 0.6893 0.5200 0.5920 47,453 -0.01(-1.33%)
Dec 19, 2018 0.6250 0.6707 0.5200 0.6000 68,094 -0.02(-3.23%)
Dec 18, 2018 0.8200 0.8200 0.6001 0.6200 47,224 -0.12(-16.22%)
Dec 17, 2018 0.7100 0.7400 0.6000 0.7400 202,333 -0.01(-1.32%)
Dec 14, 2018 0.7142 0.7500 0.7000 0.7499 112,200 -0.03(-3.60%)
Dec 13, 2018 0.8070 0.8199 0.6700 0.7779 18,181 -0.03(-3.61%)
Dec 12, 2018 0.8400 0.8400 0.7000 0.8070 9,943 +0.11(+15.29%)
Dec 11, 2018 0.8000 0.8000 0.6100 0.7000 20,163 -0.09(-11.18%)
Dec 10, 2018 0.8700 0.8700 0.7350 0.7881 19,980 +0.04(+5.09%)
Dec 07, 2018 0.7750 0.7999 0.6820 0.7499 20,900 +0.03(+4.15%)
Dec 06, 2018 0.6500 0.7700 0.6500 0.7200 24,602 +0.07(+10.77%)
Dec 04, 2018 0.7200 0.8400 0.5200 0.6500 140,400 -0.07(-9.22%)
Dec 03, 2018 0.6800 0.7160 0.5400 0.7160 55,344 +0.18(+32.59%)
Nov 30, 2018 0.5676 0.5780 0.5058 0.5400 15,500 -0.04(-7.22%)
Nov 29, 2018 0.6200 0.6200 0.5520 0.5820 6,191 -0.03(-4.51%)
Nov 28, 2018 0.5350 0.6400 0.4820 0.6095 153,446 +0.03(+5.09%)
Nov 27, 2018 0.5450 0.5800 0.5220 0.5800 27,177 +0.01(+1.88%)
Nov 26, 2018 0.5900 0.6400 0.4800 0.5693 41,059 +0.02(+3.51%)
Nov 23, 2018 0.5300 0.5800 0.5300 0.5500 30,400 -0.02(-4.01%)
Nov 21, 2018 0.5730 0.5730 0.5730 0 -0.02(-2.55%)
Nov 20, 2018 0.5500 0.6000 0.5120 0.5880 48,381 +0.03(+5.76%)
Nov 19, 2018 0.6475 0.6500 0.5500 0.5560 23,165 -0.09(-14.46%)
Nov 16, 2018 0.5500 0.6500 0.5120 0.6500 71,200 +0.06(+10.17%)
Nov 15, 2018 0.5700 0.6400 0.5620 0.5900 114,791 +0.02(+3.15%)
Nov 14, 2018 0.7200 0.7200 0.5520 0.5720 38,436 -0.08(-12.00%)
Nov 13, 2018 0.6235 0.6500 0.5520 0.6500 101,482 +0.02(+2.78%)
Nov 12, 2018 0.6500 0.6700 0.6041 0.6324 53,652 -0.04(-6.45%)
Nov 09, 2018 0.7025 0.7200 0.6150 0.6760 21,500 -0.01(-0.88%)
Nov 08, 2018 0.7700 0.8500 0.6820 0.6820 42,132 -0.09(-11.66%)
Nov 07, 2018 0.7400 0.8400 0.6835 0.7720 26,628 +0.00(+0.26%)
Nov 06, 2018 0.7800 0.8275 0.6600 0.7700 118,396 +0.00(+0.00%)
Nov 05, 2018 0.8200 0.8575 0.7700 0.7700 56,303 -0.04(-4.94%)
Nov 02, 2018 0.8000 0.8200 0.7300 0.8100 55,600 +0.01(+1.25%)
Nov 01, 2018 0.9000 0.9100 0.7950 0.8000 76,283 -0.01(-1.48%)
Oct 31, 2018 0.8200 0.9000 0.7700 0.8120 58,170 -0.08(-8.76%)
Oct 30, 2018 0.9490 0.9490 0.8100 0.8900 58,662 -0.06(-6.12%)
Oct 29, 2018 1.170 1.170 0.8020 0.9480 48,994 -0.08(-7.96%)
Oct 26, 2018 1.240 1.240 0.7000 1.030 171,800 +0.08(+8.42%)
Oct 25, 2018 1.080 1.080 0.8000 0.9500 134,872 -0.05(-5.00%)
Oct 24, 2018 1.100 1.140 0.9520 1.000 81,013 -0.12(-10.71%)
Oct 23, 2018 1.180 1.180 1.030 1.120 5,538 -0.04(-3.28%)
Oct 22, 2018 1.210 1.250 1.010 1.158 62,044 -0.04(-3.50%)
Oct 19, 2018 1.230 1.240 1.200 1.200 89,000 -0.02(-1.64%)
Oct 18, 2018 1.147 1.230 1.147 1.220 41,702 +0.10(+8.93%)
Oct 17, 2018 1.050 1.230 1.040 1.120 50,120 +0.12(+12.39%)
Oct 16, 2018 0.9300 1.100 0.9300 0.9965 135,504 +0.06(+6.92%)
Oct 15, 2018 0.9850 0.9900 0.9100 0.9320 100,616 -0.06(-5.67%)
Oct 12, 2018 0.9500 0.9900 0.9000 0.9880 33,500 +0.04(+4.00%)
Oct 11, 2018 0.9743 1.040 0.9000 0.9500 66,144 -0.03(-2.56%)
Oct 10, 2018 1.040 1.040 0.9750 0.9750 50,977 -0.04(-3.47%)
Oct 09, 2018 1.240 1.240 1.010 1.010 26,037 -0.01(-0.98%)
Oct 08, 2018 1.025 1.030 0.9500 1.020 21,802 -0.01(-0.78%)
Oct 05, 2018 1.190 1.190 0.9500 1.028 46,000 -0.07(-6.55%)
Oct 04, 2018 1.110 1.110 1.000 1.100 99,497 +0.00(+0.00%)
Oct 03, 2018 1.115 1.160 0.9900 1.100 56,403 -0.05(-4.35%)
Oct 02, 2018 1.200 1.300 1.070 1.150 71,572 -0.02(-1.71%)
Oct 01, 2018 1.190 1.200 1.070 1.170 37,153 +0.03(+2.63%)
Sep 28, 2018 1.150 1.190 1.100 1.140 36,700 -0.04(-3.23%)
Sep 27, 2018 1.360 1.360 1.178 1.178 43,234 -0.12(-9.38%)
Sep 26, 2018 1.375 1.400 1.260 1.300 96,799 +0.00(+0.00%)
Sep 25, 2018 1.340 1.400 1.250 1.300 88,462 -0.03(-2.44%)
Sep 24, 2018 1.250 1.350 1.240 1.333 58,690 +0.07(+5.75%)
Sep 21, 2018 1.180 1.270 1.150 1.260 39,900 +0.11(+9.57%)
Sep 20, 2018 1.230 1.230 1.110 1.150 67,365 -0.07(-5.74%)
Sep 19, 2018 1.300 1.300 1.110 1.220 75,322 -0.07(-5.43%)
Sep 18, 2018 1.300 1.330 1.150 1.290 43,792 +0.09(+7.28%)
Sep 17, 2018 1.200 1.300 1.110 1.202 36,255 -0.06(-4.75%)
Sep 14, 2018 1.320 1.340 1.260 1.262 31,900 -0.03(-2.13%)
Sep 13, 2018 1.245 1.390 1.216 1.290 69,869 +0.07(+5.74%)
Sep 12, 2018 1.085 1.390 1.080 1.220 56,703 +0.14(+12.70%)
Sep 11, 2018 1.280 1.280 1.010 1.083 159,357 -0.15(-11.81%)
Sep 10, 2018 1.420 1.420 1.190 1.228 66,519 -0.13(-9.74%)
Sep 07, 2018 1.490 1.490 1.110 1.360 123,300 -0.09(-6.21%)
Sep 06, 2018 1.475 1.500 1.450 1.450 21,058 -0.02(-1.36%)
Sep 05, 2018 1.520 1.600 1.430 1.470 58,135 -0.05(-3.16%)
Sep 04, 2018 1.420 1.518 1.110 1.518 86,516 +0.09(+6.15%)
Aug 31, 2018 1.430 1.430 1.430 0 -0.03(-2.32%)
Aug 30, 2018 1.500 1.565 1.450 1.464 27,618 -0.06(-3.68%)
Aug 29, 2018 1.500 1.550 1.440 1.520 44,364 +0.02(+1.33%)
Aug 28, 2018 1.480 1.580 1.430 1.500 92,159 +0.02(+1.35%)
Aug 27, 2018 1.610 1.640 1.470 1.480 65,595 -0.14(-8.50%)
Aug 24, 2018 1.570 1.650 1.560 1.617 33,600 -0.03(-1.97%)
Aug 23, 2018 1.710 1.710 1.500 1.650 69,346 -0.06(-3.51%)
Aug 22, 2018 1.800 1.800 1.710 1.710 36,718 -0.09(-5.00%)
Aug 21, 2018 1.800 1.840 1.710 1.800 44,326 -0.04(-2.17%)
Aug 20, 2018 1.870 1.870 1.800 1.840 18,692 -0.01(-0.81%)
Aug 17, 2018 1.890 1.950 1.820 1.855 34,900 -0.03(-1.85%)
Aug 16, 2018 1.920 1.950 1.830 1.890 22,784 -0.03(-1.56%)
Aug 15, 2018 1.925 1.950 1.800 1.920 25,082 -0.01(-0.52%)
Aug 14, 2018 1.950 1.950 1.810 1.930 37,295 +0.05(+2.66%)
Aug 13, 2018 1.960 1.980 1.850 1.880 27,950 -0.09(-4.57%)
Aug 10, 2018 1.970 2.000 1.920 1.970 17,000 -0.01(-0.51%)
Aug 09, 2018 1.970 1.990 1.930 1.980 33,931 +0.01(+0.51%)
Aug 08, 2018 1.980 1.980 1.900 1.970 18,692 +0.01(+0.51%)
Aug 07, 2018 1.900 1.980 1.850 1.960 46,096 +0.06(+3.16%)
Aug 06, 2018 1.900 1.980 1.895 1.900 29,446 +0.00(+0.00%)
Aug 03, 2018 2.000 2.000 1.850 1.900 22,100 -0.07(-3.55%)
Aug 02, 2018 2.000 2.000 1.850 1.970 12,253 +0.00(+0.13%)
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.