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 (%)
Sep 28, 2018
0.0514
0.0595
0.0509
0.0595
39,300
+0.01(+10.80%)
Sep 27, 2018
0.0500
0.0590
0.0500
0.0537
76,515
+0.00(+4.07%)
Sep 26, 2018
0.0585
0.0585
0.0508
0.0516
45,112
-0.00(-6.18%)
Sep 25, 2018
0.0510
0.0552
0.0503
0.0550
37,863
-0.00(-8.18%)
Sep 24, 2018
0.0522
0.0599
0.0500
0.0599
37,538
-0.00(-0.17%)
Sep 21, 2018
0.0550
0.0600
0.0507
0.0600
20,900
+0.00(+9.09%)
Sep 20, 2018
0.0555
0.0560
0.0500
0.0550
62,170
+0.00(+10.00%)
Sep 19, 2018
0.0524
0.0600
0.0500
0.0500
54,530
-0.01(-16.25%)
Sep 18, 2018
0.0600
0.0600
0.0501
0.0597
106,961
+0.00(+1.19%)
Sep 17, 2018
0.0523
0.0595
0.0500
0.0590
70,474
-0.00(-1.50%)
Sep 14, 2018
0.0487
0.0599
0.0487
0.0599
24,100
+0.01(+22.75%)
Sep 13, 2018
0.0570
0.0622
0.0488
0.0488
11,550
-0.01(-15.13%)
Sep 12, 2018
0.0600
0.0649
0.0527
0.0575
80,599
-0.00(-5.74%)
Sep 11, 2018
0.0589
0.0625
0.0558
0.0610
142,900
+0.00(+5.17%)
Sep 10, 2018
0.0650
0.0650
0.0580
0.0580
41,409
-0.00(-2.68%)
Sep 07, 2018
0.0650
0.0690
0.0571
0.0596
16,600
-0.00(-0.17%)
Sep 06, 2018
0.0581
0.0687
0.0581
0.0597
41,420
-0.01(-13.23%)
Sep 05, 2018
0.0620
0.0688
0.0600
0.0688
158,176
+0.01(+14.67%)
Sep 04, 2018
0.0600
0.0638
0.0600
0.0600
44,204
-0.00(-7.12%)
Aug 31, 2018
0.0646
0.0646
0.0646
0
-0.00(-4.72%)
Aug 30, 2018
0.0604
0.0678
0.0597
0.0678
57,319
+0.01(+14.72%)
Aug 29, 2018
0.0589
0.0611
0.0589
0.0591
5,336
+0.00(+0.17%)
Aug 28, 2018
0.0630
0.0633
0.0590
0.0590
41,570
-0.01(-14.49%)
Aug 27, 2018
0.0655
0.0690
0.0625
0.0690
7,669
+0.00(+0.00%)
Aug 24, 2018
0.0720
0.0727
0.0603
0.0690
167,000
-0.00(-1.43%)
Aug 23, 2018
0.0800
0.0800
0.0662
0.0700
27,294
-0.00(-5.41%)
Aug 22, 2018
0.0519
0.0800
0.0519
0.0740
162,392
+0.02(+27.59%)
Aug 21, 2018
0.0516
0.0580
0.0513
0.0580
41,445
+0.00(+0.00%)
Aug 20, 2018
0.0489
0.0600
0.0489
0.0580
4,523
+0.01(+10.69%)
Aug 17, 2018
0.0543
0.0623
0.0524
0.0524
13,900
-0.01(-14.94%)
Aug 16, 2018
0.0570
0.0616
0.0516
0.0616
22,830
+0.00(+6.21%)
Aug 15, 2018
0.0584
0.0590
0.0522
0.0580
25,415
-0.00(-5.07%)
Aug 14, 2018
0.0510
0.0641
0.0510
0.0611
114,900
+0.01(+11.90%)
Aug 13, 2018
0.0629
0.0635
0.0527
0.0546
18,381
-0.00(-0.36%)
Aug 10, 2018
0.0651
0.0651
0.0536
0.0548
56,300
-0.01(-14.64%)
Aug 09, 2018
0.0520
0.0649
0.0520
0.0642
24,538
+0.00(+2.07%)
Aug 08, 2018
0.0574
0.0629
0.0542
0.0629
48,621
+0.01(+9.58%)
Aug 07, 2018
0.0666
0.0666
0.0512
0.0574
42,151
+0.01(+11.89%)
Aug 06, 2018
0.0525
0.0700
0.0500
0.0513
23,515
-0.00(-6.73%)
Aug 03, 2018
0.0520
0.0600
0.0520
0.0550
73,200
-0.00(-8.03%)
Aug 02, 2018
0.0513
0.0599
0.0513
0.0598
17,616
-0.00(-0.17%)
Aug 01, 2018
0.0550
0.0599
0.0513
0.0599
138,720
+0.00(+1.70%)
Jul 31, 2018
0.0551
0.0600
0.0551
0.0589
19,287
-0.00(-1.83%)
Jul 30, 2018
0.0560
0.0600
0.0551
0.0600
22,600
-0.01(-9.23%)
Jul 27, 2018
0.0624
0.0672
0.0586
0.0661
41,800
+0.00(+5.93%)
Jul 26, 2018
0.0535
0.0636
0.0535
0.0624
24,044
+0.01(+12.64%)
Jul 25, 2018
0.0623
0.0649
0.0554
0.0554
40,925
-0.01(-10.65%)
Jul 24, 2018
0.0480
0.0645
0.0480
0.0620
313,140
+0.01(+12.73%)
Jul 23, 2018
0.0621
0.0650
0.0550
0.0550
156,664
-0.01(-13.93%)
Jul 20, 2018
0.0635
0.0639
0.0558
0.0639
14,296
+0.00(+2.57%)
Jul 19, 2018
0.0585
0.0651
0.0550
0.0623
171,553
+0.01(+14.73%)
Jul 18, 2018
0.0689
0.0689
0.0543
0.0543
142,912
-0.01(-18.96%)
Jul 17, 2018
0.0680
0.0683
0.0595
0.0670
55,904
+0.01(+9.48%)
Jul 16, 2018
0.0673
0.0673
0.0611
0.0612
57,295
-0.01(-11.30%)
Jul 13, 2018
0.0700
0.0700
0.0640
0.0690
136,305
-0.00(-0.86%)
Jul 12, 2018
0.0733
0.0670
0.0696
36,620
+0.00(+2.29%)
Jul 11, 2018
0.0700
0.0735
0.0670
0.0680
97,000
-0.01(-7.43%)
Jul 10, 2018
0.0700
0.0739
0.0686
0.0735
13,028
+0.00(+6.52%)
Jul 09, 2018
0.0750
0.0750
0.0690
0.0690
238,375
-0.00(-4.96%)
Jul 06, 2018
0.0714
0.0775
0.0700
0.0726
36,283
-0.01(-10.48%)
Jul 05, 2018
0.0701
0.0811
0.0701
0.0811
3,834
+0.00(+0.25%)
Jul 03, 2018
0.0809
0.0809
0.0809
0
+0.00(+0.12%)
Jul 02, 2018
0.0700
0.0808
0.0700
0.0808
1,100
+0.01(+12.22%)
Jun 29, 2018
0.0817
0.0817
0.0720
0.0720
13,750
+0.00(+2.86%)
Jun 28, 2018
0.0750
0.0759
0.0700
0.0700
52,090
+0.00(+0.00%)
Jun 27, 2018
0.0700
0.0700
0.0700
0.0700
1,200
-0.01(-12.61%)
Jun 26, 2018
0.0726
0.0801
0.0700
0.0801
72,200
+0.00(+0.44%)
Jun 25, 2018
0.0720
0.0838
0.0715
0.0798
32,600
+0.00(+2.37%)
Jun 22, 2018
0.0730
0.0820
0.0730
0.0779
57,134
+0.00(+5.27%)
Jun 21, 2018
0.0826
0.0838
0.0731
0.0740
55,545
-0.01(-10.41%)
Jun 20, 2018
0.0703
0.0826
0.0703
0.0826
65,545
+0.01(+7.27%)
Jun 19, 2018
0.0770
0.0770
0.0727
0.0770
41,500
+0.00(+0.13%)
Jun 18, 2018
0.0770
0.0799
0.0691
0.0769
21,550
-0.00(-3.75%)
Jun 15, 2018
0.0790
0.0790
0.0799
279,539
+0.00(+1.14%)
Jun 14, 2018
0.0718
0.0819
0.0718
0.0790
40,016
-0.00(-1.25%)
Jun 13, 2018
0.0719
0.0800
0.0716
0.0800
275,365
+0.00(+5.26%)
Jun 12, 2018
0.0807
0.0807
0.0691
0.0760
205,000
-0.00(-1.30%)
Jun 11, 2018
0.0787
0.0857
0.0770
0.0770
144,480
-0.00(-1.91%)
Jun 08, 2018
0.0845
0.0846
0.0785
0.0785
15,200
-0.00(-0.63%)
Jun 07, 2018
0.0821
0.0822
0.0790
0.0790
60,500
-0.00(-4.93%)
Jun 06, 2018
0.0776
0.0927
0.0764
0.0831
107,600
-0.01(-5.68%)
Jun 05, 2018
0.0800
0.0881
0.0780
0.0881
197,615
+0.01(+10.12%)
Jun 04, 2018
0.0852
0.0869
0.0800
0.0800
60,250
-0.01(-11.01%)
Jun 01, 2018
0.0800
0.0899
0.0800
0.0899
30,598
+0.00(+5.76%)
May 31, 2018
0.0900
0.0900
0.0800
0.0850
101,510
-0.00(-4.60%)
May 30, 2018
0.0860
0.0893
0.0860
0.0891
41,984
-0.00(-1.55%)
May 29, 2018
0.0770
0.0905
0.0770
0.0905
24,201
+0.00(+5.23%)
May 25, 2018
0.0860
0.0860
0.0860
0
-0.01(-7.43%)
May 24, 2018
0.0824
0.0929
0.0822
0.0929
104,900
+0.00(+3.22%)
May 23, 2018
0.0930
0.0930
0.0780
0.0900
94,990
+0.00(+1.12%)
May 22, 2018
0.0890
0.0890
0.0860
0.0890
20,343
+0.00(+4.71%)
May 21, 2018
0.0880
0.0890
0.0850
0.0850
37,671
+0.00(+0.00%)
May 18, 2018
0.0850
0.0850
0.0850
0.0850
900
-0.00(-3.41%)
May 17, 2018
0.0850
0.0911
0.0846
0.0880
36,463
-0.00(-1.07%)
May 16, 2018
0.0858
0.0919
0.0850
0.0890
70,706
-0.00(-1.82%)
May 15, 2018
0.0902
0.0906
0.0886
0.0906
21,050
-0.00(-1.52%)
May 14, 2018
0.0852
0.0920
0.0850
0.0920
27,820
-0.00(-1.08%)
May 11, 2018
0.0862
0.0930
0.0862
0.0930
2,500
+0.00(+3.33%)
May 10, 2018
0.0870
0.0940
0.0861
0.0900
12,350
+0.00(+0.00%)
May 09, 2018
0.0854
0.0940
0.0854
0.0900
11,527
-0.00(-4.26%)
May 08, 2018
0.0875
0.0940
0.0875
0.0940
1,040
+0.00(+3.30%)
May 07, 2018
0.0851
0.0989
0.0851
0.0910
5,090
-0.01(-7.14%)
May 04, 2018
0.0874
0.0980
0.0862
0.0980
64,713
-0.00(-0.31%)
May 03, 2018
0.0883
0.0989
0.0881
0.0983
63,900
-0.00(-1.60%)
May 02, 2018
0.0950
0.0999
0.0854
0.0999
66,870
+0.00(+4.83%)
May 01, 2018
0.0950
0.0953
0.0862
0.0953
101,393
-0.00(-3.15%)
Apr 30, 2018
0.0900
0.0984
0.0900
0.0984
2,100
+0.01(+9.21%)
Apr 27, 2018
0.0920
0.0921
0.0901
0.0901
24,850
-0.01(-9.81%)
Apr 26, 2018
0.1004
0.1004
0.0920
0.0999
44,187
+0.01(+8.59%)
Apr 25, 2018
0.0920
0.0984
0.0920
0.0920
7,770
+0.00(+0.00%)
Apr 24, 2018
0.0910
0.0920
0.0905
0.0920
6,600
+0.00(+1.10%)
Apr 23, 2018
0.0917
0.1025
0.0880
0.0910
11,562
-0.01(-9.27%)
Apr 20, 2018
0.1010
0.1040
0.0983
0.1003
22,324
-0.00(-4.20%)
Apr 19, 2018
0.0950
0.1047
0.0950
0.1047
17,800
+0.00(+4.70%)
Apr 18, 2018
0.0970
0.1079
0.0931
0.1000
30,327
+0.00(+2.12%)
Apr 17, 2018
0.1000
0.1000
0.0931
0.0979
25,363
-0.01(-9.75%)
Apr 16, 2018
0.1000
0.1100
0.0941
0.1085
81,909
+0.01(+8.39%)
Apr 13, 2018
0.0929
0.1051
0.0929
0.1001
139,218
+0.00(+2.37%)
Apr 12, 2018
0.0912
0.1000
0.0912
0.0978
16,569
-0.00(-0.73%)
Apr 11, 2018
0.0900
0.1000
0.0900
0.0985
6,685
-0.00(-1.50%)
Apr 10, 2018
0.0973
0.1000
0.0911
0.1000
17,127
+0.01(+8.81%)
Apr 09, 2018
0.0959
0.0986
0.0913
0.0919
48,589
-0.01(-9.01%)
Apr 06, 2018
0.1031
0.1031
0.0950
0.1010
32,225
+0.01(+8.84%)
Apr 05, 2018
0.0920
0.1000
0.0920
0.0928
40,235
-0.01(-12.62%)
Apr 04, 2018
0.0958
0.1062
0.0951
0.1062
68,868
+0.00(+2.12%)
Apr 03, 2018
0.0973
0.1065
0.0950
0.1040
25,516
+0.01(+5.26%)
Apr 02, 2018
0.0940
0.1049
0.0921
0.0988
68,250
-0.00(-0.20%)
Mar 29, 2018
0.0990
0.0990
0.0990
0
-0.00(-1.00%)
Mar 28, 2018
0.1000
0.1099
0.1000
0.1000
21,740
+0.00(+3.83%)
Mar 27, 2018
0.1023
0.1070
0.0963
0.0963
31,320
-0.01(-12.45%)
Mar 26, 2018
0.1000
0.1100
0.0962
0.1100
58,600
+0.00(+3.00%)
Mar 23, 2018
0.1025
0.1086
0.1000
0.1068
540,883
+0.00(+4.20%)
Mar 22, 2018
0.1020
0.1095
0.0987
0.1025
86,680
+0.00(+0.49%)
Mar 21, 2018
0.1050
0.1100
0.0993
0.1020
163,501
-0.00(-2.95%)
Mar 20, 2018
0.1200
0.1200
0.0990
0.1051
128,759
-0.00(-4.37%)
Mar 19, 2018
0.1030
0.1100
0.1012
0.1099
72,610
+0.00(+4.67%)
Mar 16, 2018
0.1089
0.1100
0.0982
0.1050
144,500
-0.00(-0.94%)
Mar 15, 2018
0.1030
0.1060
0.1012
0.1060
26,978
+0.00(+2.91%)
Mar 14, 2018
0.0984
0.1100
0.0984
0.1030
10,815
-0.00(-3.01%)
Mar 13, 2018
0.1090
0.1090
0.1000
0.1062
13,830
+0.00(+3.81%)
Mar 12, 2018
0.1040
0.1093
0.0955
0.1023
71,073
-0.00(-2.57%)
Mar 09, 2018
0.0950
0.1082
0.0950
0.1050
35,650
-0.00(-4.20%)
Mar 08, 2018
0.0987
0.1096
0.0960
0.1096
111,277
+0.00(+3.10%)
Mar 07, 2018
0.1051
0.1080
0.0983
0.1063
25,644
+0.00(+1.14%)
Mar 06, 2018
0.0961
0.1051
0.0961
0.1051
57,389
+0.00(+0.00%)
Mar 05, 2018
0.1000
0.1059
0.0951
0.1051
134,685
-0.00(-3.84%)
Mar 02, 2018
0.1200
0.1200
0.1000
0.1093
7,160
+0.00(+4.00%)
Mar 01, 2018
0.1075
0.1078
0.1000
0.1051
62,796
-0.00(-1.96%)
Feb 28, 2018
0.1015
0.1072
0.1000
0.1072
24,030
+0.00(+0.28%)
Feb 27, 2018
0.1050
0.1100
0.1015
0.1069
119,821
-0.00(-0.47%)
Feb 26, 2018
0.1035
0.1123
0.1010
0.1074
74,348
+0.00(+2.58%)
Feb 23, 2018
0.1100
0.1100
0.1002
0.1047
12,470
+0.00(+2.81%)
Feb 22, 2018
0.0950
0.1050
0.0950
0.1018
11,700
+0.00(+0.73%)
Feb 21, 2018
0.1000
0.1046
0.0921
0.1011
76,496
+0.00(+3.58%)
Feb 20, 2018
0.1011
0.1081
0.0950
0.0976
50,180
-0.01(-10.53%)
Feb 16, 2018
0.1091
0.1091
0.1091
0
+0.01(+5.84%)
Feb 15, 2018
0.0950
0.1031
0.0950
0.1031
86,592
+0.00(+3.08%)
Feb 14, 2018
0.0950
0.1000
0.0950
0.1000
55,050
+0.00(+0.00%)
Feb 13, 2018
0.1035
0.1035
0.0950
0.1000
125,801
+0.00(+0.00%)
Feb 12, 2018
0.1020
0.1020
0.0950
0.1000
76,637
-0.00(-2.53%)
Feb 09, 2018
0.1008
0.1031
0.0950
0.1026
38,365
+0.00(+0.10%)
Feb 08, 2018
0.1070
0.1070
0.1000
0.1025
62,080
-0.00(-2.38%)
Feb 07, 2018
0.1117
0.1135
0.1038
0.1050
161,677
-0.01(-6.17%)
Feb 06, 2018
0.1100
0.1125
0.1050
0.1119
55,762
+0.01(+6.57%)
Feb 05, 2018
0.1050
0.1125
0.1050
0.1050
244,545
+0.00(+0.00%)
Feb 02, 2018
0.1040
0.1100
0.1040
0.1050
26,553
-0.00(-1.87%)
Feb 01, 2018
0.1065
0.1149
0.1056
0.1070
59,017
+0.01(+6.36%)
Jan 31, 2018
0.0990
0.1149
0.0990
0.1006
16,690
-0.01(-5.09%)
Jan 30, 2018
0.1020
0.1100
0.1020
0.1060
75,858
+0.00(+0.95%)
Jan 29, 2018
0.1059
0.1074
0.1043
0.1050
16,800
-0.00(-4.20%)
Jan 26, 2018
0.1192
0.1192
0.1075
0.1096
26,258
-0.00(-1.44%)
Jan 25, 2018
0.1197
0.1199
0.1090
0.1112
39,901
-0.01(-5.76%)
Jan 24, 2018
0.1084
0.1196
0.1084
0.1180
10,012
+0.00(+1.03%)
Jan 23, 2018
0.1086
0.1168
0.1076
0.1168
59,835
+0.01(+5.04%)
Jan 22, 2018
0.1080
0.1200
0.1080
0.1112
37,655
-0.00(-2.54%)
Jan 19, 2018
0.1160
0.1200
0.1105
0.1141
83,512
-0.01(-4.84%)
Jan 18, 2018
0.1147
0.1268
0.1143
0.1199
151,267
-0.00(-1.72%)
Jan 17, 2018
0.1116
0.1220
0.1115
0.1220
191,768
+0.00(+1.67%)
Jan 16, 2018
0.1200
0.1214
0.1197
0.1200
122,070
+0.01(+5.26%)
Jan 12, 2018
0.1140
0.1140
0.1140
0
-0.00(-0.87%)
Jan 11, 2018
0.1096
0.1168
0.1050
0.1150
229,770
-0.00(-0.52%)
Jan 10, 2018
0.1030
0.1185
0.1030
0.1156
118,200
+0.00(+1.14%)
Jan 09, 2018
0.1150
0.1199
0.1031
0.1143
84,648
+0.00(+2.71%)
Jan 08, 2018
0.1197
0.1198
0.1080
0.1113
152,228
-0.00(-0.60%)
Jan 05, 2018
0.1189
0.1189
0.1099
0.1119
10,932
-0.00(-0.59%)
Jan 04, 2018
0.1137
0.1252
0.1099
0.1126
133,554
-0.01(-4.32%)
Jan 03, 2018
0.1097
0.1196
0.1010
0.1177
160,977
+0.01(+11.14%)
Jan 02, 2018
0.0916
0.1059
0.0916
0.1059
67,755
+0.01(+12.30%)
Dec 29, 2017
0.0943
0.0943
0.0943
0
-0.00(-0.74%)
Dec 28, 2017
0.1000
0.1016
0.0895
0.0950
294,646
+0.00(+0.00%)
Dec 27, 2017
0.0860
0.1000
0.0860
0.0950
74,824
+0.01(+13.10%)
Dec 26, 2017
0.0925
0.0925
0.0840
0.0840
191,908
-0.01(-7.69%)
Dec 22, 2017
0.0888
0.0954
0.0861
0.0910
61,804
+0.00(+1.11%)
Dec 21, 2017
0.0970
0.0989
0.0861
0.0900
58,891
+0.00(+4.65%)
Dec 20, 2017
0.0883
0.0883
0.0851
0.0860
70,734
-0.00(-2.60%)
Dec 19, 2017
0.0870
0.0900
0.0870
0.0883
155,240
-0.00(-1.69%)
Dec 18, 2017
0.0988
0.0988
0.0871
0.0898
49,984
-0.00(-1.69%)
Dec 15, 2017
0.0884
0.0959
0.0840
0.0914
41,467
-0.00(-4.14%)
Dec 14, 2017
0.0900
0.0956
0.0880
0.0953
62,338
+0.00(+0.42%)
Dec 13, 2017
0.0900
0.0949
0.0900
0.0949
48,812
+0.00(+5.44%)
Dec 12, 2017
0.0877
0.0959
0.0877
0.0900
58,969
+0.00(+0.00%)
Dec 11, 2017
0.0877
0.0955
0.0877
0.0900
67,921
-0.00(-3.23%)
Dec 08, 2017
0.0878
0.0984
0.0878
0.0930
42,453
-0.00(-3.53%)
Dec 07, 2017
0.0881
0.0966
0.0881
0.0964
94,859
+0.00(+4.78%)
Dec 06, 2017
0.0900
0.0983
0.0900
0.0920
16,981
+0.00(+0.00%)
Dec 05, 2017
0.0950
0.1025
0.0920
0.0920
134,680
-0.00(-3.16%)
Dec 04, 2017
0.0920
0.1026
0.0920
0.0950
206,385
+0.00(+5.09%)
Dec 01, 2017
0.1029
0.1029
0.0902
0.0904
125,590
-0.00(-4.84%)
Nov 30, 2017
0.1000
0.1022
0.0905
0.0950
16,100
+0.00(+4.40%)
Nov 29, 2017
0.0933
0.1060
0.0905
0.0910
146,619
+0.00(+1.45%)
Nov 28, 2017
0.0991
0.1000
0.0897
0.0897
167,450
-0.01(-9.52%)
Nov 27, 2017
0.0932
0.0999
0.0922
0.0991
128,457
+0.01(+6.49%)
Nov 24, 2017
0.0931
0.1014
0.0922
0.0931
20,340
-0.00(-1.06%)
Nov 22, 2017
0.0930
0.1020
0.0921
0.0941
56,850
-0.00(-2.91%)
Nov 21, 2017
0.0919
0.0997
0.0919
0.0969
7,200
-0.00(-3.08%)
Nov 20, 2017
0.1050
0.1050
0.0965
0.1000
28,540
+0.00(+5.00%)
Nov 17, 2017
0.1002
0.1034
0.0940
0.0952
46,574
+0.01(+5.82%)
Nov 16, 2017
0.1019
0.1019
0.0900
0.0900
111,259
+0.00(+2.27%)
Nov 15, 2017
0.0848
0.0940
0.0844
0.0880
175,821
-0.01(-6.98%)
Nov 14, 2017
0.0942
0.0975
0.0814
0.0946
142,063
-0.00(-3.37%)
Nov 13, 2017
0.0870
0.0979
0.0852
0.0979
166,469
+0.00(+3.05%)
Nov 10, 2017
0.0976
0.0997
0.0875
0.0950
204,290
-0.00(-2.36%)
Nov 09, 2017
0.0910
0.0988
0.0910
0.0973
44,200
-0.00(-1.72%)
Nov 08, 2017
0.0930
0.1018
0.0851
0.0990
140,603
+0.00(+0.00%)
Nov 07, 2017
0.0940
0.1050
0.0910
0.0990
387,672
-0.01(-7.39%)
Nov 06, 2017
0.1105
0.1108
0.0990
0.1069
272,690
-0.00(-3.21%)
Nov 03, 2017
0.1180
0.1180
0.1030
0.1105
25,616
+0.00(+0.41%)
Nov 02, 2017
0.1071
0.1150
0.1041
0.1100
190,145
-0.00(-0.85%)
Nov 01, 2017
0.1120
0.1120
0.1003
0.1109
42,858
-0.00(-0.86%)
Oct 31, 2017
0.1028
0.1119
0.1002
0.1119
31,235
+0.00(+1.73%)
Oct 30, 2017
0.1001
0.1119
0.1001
0.1100
75,860
+0.00(+0.00%)
Oct 27, 2017
0.1026
0.1129
0.1002
0.1100
86,141
+0.00(+2.52%)
Oct 26, 2017
0.1050
0.1074
0.1010
0.1073
74,402
-0.00(-2.81%)
Oct 25, 2017
0.1090
0.1105
0.1004
0.1104
92,782
+0.00(+1.19%)
Oct 24, 2017
0.1157
0.1157
0.1005
0.1091
453,389
+0.00(+1.96%)
Oct 23, 2017
0.1100
0.1100
0.1008
0.1070
53,590
-0.01(-5.23%)
Oct 20, 2017
0.1163
0.1163
0.1027
0.1129
65,169
-0.00(-3.59%)
Oct 19, 2017
0.1150
0.1172
0.1022
0.1171
35,955
+0.01(+5.59%)
Oct 18, 2017
0.1038
0.1120
0.1020
0.1109
91,870
+0.00(+0.82%)
Oct 17, 2017
0.1135
0.1176
0.1020
0.1100
554,329
-0.01(-5.01%)
Oct 16, 2017
0.1040
0.1199
0.1040
0.1158
216,502
+0.01(+5.27%)
Oct 13, 2017
0.1025
0.1173
0.1025
0.1100
51,142
-0.01(-6.22%)
Oct 12, 2017
0.1025
0.1173
0.1025
0.1173
73,935
+0.00(+2.00%)
Oct 11, 2017
0.1200
0.1211
0.1030
0.1150
279,660
-0.00(-0.27%)
Oct 10, 2017
0.1201
0.1238
0.1068
0.1153
104,325
-0.01(-11.16%)
Oct 09, 2017
0.1152
0.1300
0.1060
0.1298
44,902
+0.01(+10.00%)
Oct 06, 2017
0.1054
0.1210
0.1054
0.1180
692,296
+0.01(+6.34%)
Oct 05, 2017
0.1167
0.1167
0.1061
0.1110
182,119
-0.01(-5.40%)
Oct 04, 2017
0.1150
0.1173
0.1012
0.1173
81,293
+0.00(+1.82%)
Oct 03, 2017
0.1078
0.1169
0.1066
0.1152
4,513
+0.00(+1.03%)
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.