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: AZTR )

0.1820 -0.0163 (-8.22%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 1.290 1.290 1.200 1.200 15,020 -0.03(-2.44%)
Jan 30, 2024 1.310 1.360 1.210 1.230 22,486 -0.12(-8.89%)
Jan 29, 2024 1.410 1.520 1.300 1.350 77,212 -0.02(-1.46%)
Jan 26, 2024 1.400 1.440 1.330 1.370 11,226 +0.04(+3.01%)
Jan 25, 2024 1.310 1.460 1.282 1.330 16,114 -0.14(-9.52%)
Jan 24, 2024 1.460 1.787 1.270 1.470 75,915 +0.05(+3.52%)
Jan 23, 2024 1.670 1.670 1.220 1.420 42,334 -0.20(-12.35%)
Jan 22, 2024 1.580 1.790 1.560 1.620 72,561 +0.08(+5.19%)
Jan 19, 2024 2.000 2.000 1.316 1.540 280,044 -0.51(-24.88%)
Jan 18, 2024 1.910 2.280 1.810 2.050 138,851 +0.14(+7.33%)
Jan 17, 2024 1.700 2.090 1.541 1.910 209,641 +0.32(+20.13%)
Jan 16, 2024 1.170 1.650 1.170 1.590 108,561 +0.39(+32.50%)
Jan 12, 2024 1.000 1.360 1.000 1.200 55,629 +0.17(+15.94%)
Jan 11, 2024 1.010 1.060 1.010 1.035 11,403 +0.01(+1.47%)
Jan 10, 2024 1.050 1.090 1.010 1.020 21,472 -0.03(-2.86%)
Jan 09, 2024 1.050 1.050 1.050 1.050 6,869 +0.00(+0.00%)
Jan 08, 2024 1.130 1.130 1.020 1.050 12,507 -0.05(-4.55%)
Jan 05, 2024 1.060 1.120 1.060 1.100 14,705 +0.04(+3.77%)
Jan 04, 2024 1.149 1.149 1.050 1.060 21,073 -0.11(-9.39%)
Jan 03, 2024 1.090 1.170 1.010 1.170 17,788 +0.12(+11.42%)
Jan 02, 2024 1.010 1.090 0.9301 1.050 38,745 +0.13(+14.13%)
Dec 29, 2023 1.100 1.120 0.9195 0.9200 39,146 -0.14(-13.22%)
Dec 28, 2023 1.170 1.171 0.9957 1.060 30,939 -0.14(-11.66%)
Dec 27, 2023 1.430 1.430 1.200 1.200 12,666 -0.15(-11.11%)
Dec 26, 2023 1.330 1.530 1.300 1.350 44,147 +0.06(+4.65%)
Dec 22, 2023 1.330 1.370 1.290 1.290 1,894 +0.00(+0.38%)
Dec 21, 2023 1.350 1.400 1.285 1.285 5,267 -0.02(-1.15%)
Dec 20, 2023 1.250 1.400 1.240 1.300 11,093 +0.02(+1.57%)
Dec 19, 2023 1.220 1.390 1.039 1.280 37,488 +0.04(+3.23%)
Dec 18, 2023 1.190 1.245 1.190 1.240 5,806 +0.01(+0.81%)
Dec 15, 2023 1.380 1.450 1.210 1.230 7,108 -0.20(-13.99%)
Dec 14, 2023 1.490 1.500 1.390 1.430 12,594 -0.01(-0.69%)
Dec 13, 2023 1.370 1.640 1.370 1.440 86,186 +0.11(+8.27%)
Dec 12, 2023 1.330 1.380 1.325 1.330 2,854 +0.06(+4.72%)
Dec 11, 2023 1.270 1.320 1.210 1.270 31,055 +0.01(+0.79%)
Dec 08, 2023 1.020 1.270 1.020 1.260 29,270 +0.28(+28.57%)
Dec 07, 2023 0.9700 0.9800 0.9500 0.9800 2,784 +0.02(+2.08%)
Dec 06, 2023 0.9600 1.000 0.9600 0.9600 6,326 -0.04(-4.00%)
Dec 05, 2023 1.000 1.076 1.000 1.000 1,972 +0.00(+0.00%)
Dec 04, 2023 1.060 1.079 0.9800 1.000 13,756 -0.06(-5.66%)
Dec 01, 2023 1.090 1.090 1.050 1.060 18,227 +0.02(+1.92%)
Nov 30, 2023 1.170 1.230 1.020 1.040 13,996 -0.01(-0.95%)
Nov 29, 2023 1.150 1.150 1.045 1.050 13,005 -0.04(-3.67%)
Nov 28, 2023 1.110 1.150 1.090 1.090 5,335 -0.06(-5.22%)
Nov 27, 2023 1.240 1.249 1.150 1.150 6,975 -0.14(-10.85%)
Nov 24, 2023 1.280 1.330 1.280 1.290 2,206 -0.04(-3.01%)
Nov 22, 2023 1.380 1.500 1.330 1.330 6,157 -0.04(-2.92%)
Nov 21, 2023 1.460 1.485 1.290 1.370 12,009 -0.13(-8.67%)
Nov 20, 2023 1.560 1.570 1.500 1.500 4,767 -0.06(-3.85%)
Nov 15, 2023 1.560 434 -0.06(-3.70%)
Nov 14, 2023 1.620 1.620 1.540 1.620 2,996 -0.05(-3.28%)
Nov 13, 2023 1.715 1.715 1.675 1.675 438 -0.07(-4.29%)
Nov 10, 2023 1.820 1.870 1.750 1.750 25,124 -0.12(-6.42%)
Nov 09, 2023 1.690 1.970 1.640 1.870 44,439 +0.12(+6.97%)
Nov 08, 2023 1.580 1.800 1.470 1.748 49,825 +0.21(+13.52%)
Nov 07, 2023 1.500 1.640 1.490 1.540 3,070 +0.00(+0.00%)
Nov 06, 2023 1.640 1.640 1.540 1.540 998 -0.02(-1.28%)
Nov 03, 2023 1.530 1.650 1.530 1.560 4,035 +0.01(+0.65%)
Nov 02, 2023 1.470 1.550 1.460 1.550 3,983 +0.08(+5.44%)
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.