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
Astro Aerospace Ltd
(OP:
ASDN
)
0.0001
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:
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 (%)
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%)
Aug 01, 2018
2.000
2.000
1.910
1.968
22,032
-0.03(-1.62%)
Jul 31, 2018
2.000
2.000
1.930
2.000
28,614
+0.01(+0.50%)
Jul 30, 2018
1.970
2.000
1.900
1.990
28,965
+0.00(+0.00%)
Jul 27, 2018
2.010
2.040
1.930
1.990
34,200
+0.00(+0.00%)
Jul 26, 2018
2.050
2.050
1.980
1.990
42,567
-0.06(-2.93%)
Jul 25, 2018
2.030
2.050
1.940
2.050
64,703
-0.01(-0.49%)
Jul 24, 2018
2.040
2.070
1.930
2.060
66,685
+0.07(+3.52%)
Jul 23, 2018
2.030
2.060
1.970
1.990
26,695
-0.07(-3.40%)
Jul 20, 2018
2.060
2.090
2.040
2.060
36,372
+0.00(+0.10%)
Jul 19, 2018
2.060
2.070
2.030
2.058
58,449
+0.02(+1.08%)
Jul 18, 2018
2.040
2.040
1.980
2.036
38,576
-0.00(-0.20%)
Jul 17, 2018
2.050
2.050
1.930
2.040
64,176
+0.09(+4.62%)
Jul 16, 2018
2.000
2.000
1.940
1.950
42,133
-0.01(-0.51%)
Jul 13, 2018
1.960
2.040
1.890
1.960
35,867
-0.06(-2.97%)
Jul 12, 2018
2.040
2.040
1.900
2.020
47,978
-0.02(-0.98%)
Jul 11, 2018
1.980
2.050
1.920
2.040
89,175
+0.07(+3.76%)
Jul 10, 2018
1.970
1.990
1.800
1.966
43,824
+0.01(+0.31%)
Jul 09, 2018
1.930
1.930
1.760
1.960
39,585
-0.02(-1.01%)
Jul 06, 2018
1.870
2.010
1.870
1.980
50,288
+0.13(+7.03%)
Jul 05, 2018
1.915
1.950
1.750
1.850
23,626
-0.09(-4.79%)
Jul 03, 2018
1.943
1.943
1.943
0
+0.02(+1.09%)
Jul 02, 2018
2.040
2.040
1.820
1.922
34,713
-0.12(-5.78%)
Jun 29, 2018
2.160
2.201
1.990
2.040
106,528
-0.12(-5.56%)
Jun 28, 2018
2.265
2.265
1.750
2.160
94,310
-0.06(-2.70%)
Jun 27, 2018
2.250
2.350
2.170
2.220
64,361
-0.03(-1.33%)
Jun 26, 2018
2.350
2.440
2.090
2.250
101,477
-0.08(-3.47%)
Jun 25, 2018
2.500
2.500
2.100
2.331
83,927
-0.16(-6.39%)
Jun 22, 2018
2.450
2.500
2.300
2.490
88,623
+0.01(+0.40%)
Jun 21, 2018
2.400
2.560
2.350
2.480
156,686
+0.13(+5.53%)
Jun 20, 2018
2.105
2.430
2.091
2.350
122,211
+0.30(+14.63%)
Jun 19, 2018
2.110
2.470
1.650
2.050
432,466
-0.09(-4.21%)
Jun 18, 2018
3.270
3.330
1.650
2.140
566,311
-1.10(-34.05%)
Jun 15, 2018
3.270
3.100
3.245
265,622
+0.15(+4.68%)
Jun 14, 2018
2.850
3.150
2.810
3.100
352,757
+0.24(+8.39%)
Jun 13, 2018
2.550
2.860
2.550
2.860
169,543
+0.25(+9.58%)
Jun 12, 2018
2.440
2.630
2.440
2.610
162,065
+0.21(+8.75%)
Jun 11, 2018
2.200
2.450
2.200
2.400
125,122
+0.25(+11.63%)
Jun 08, 2018
2.200
2.244
2.000
2.150
44,383
+0.00(+0.00%)
Jun 07, 2018
2.085
2.250
2.075
2.150
84,318
+0.09(+4.37%)
Jun 06, 2018
1.980
2.090
1.980
2.060
53,121
+0.06(+3.00%)
Jun 05, 2018
2.035
2.050
2.000
2.000
30,189
-0.01(-0.50%)
Jun 04, 2018
2.000
2.050
1.960
2.010
22,106
+0.02(+1.01%)
Jun 01, 2018
2.076
2.076
1.978
1.990
33,079
+0.03(+1.38%)
May 31, 2018
1.970
2.090
1.950
1.963
91,760
+0.01(+0.67%)
May 30, 2018
1.930
2.045
1.930
1.950
116,119
+0.03(+1.56%)
May 29, 2018
1.907
1.940
1.850
1.920
32,485
+0.04(+1.91%)
May 25, 2018
1.884
1.884
1.884
0
+0.09(+5.19%)
May 24, 2018
1.750
1.800
1.750
1.791
48,271
+0.04(+2.34%)
May 23, 2018
1.840
1.850
1.750
1.750
40,273
-0.11(-5.91%)
May 22, 2018
2.040
2.040
1.850
1.860
25,066
-0.09(-4.62%)
May 21, 2018
2.000
2.050
1.650
1.950
73,951
-0.05(-2.50%)
May 18, 2018
2.000
2.000
1.850
2.000
45,821
+0.00(+0.00%)
May 17, 2018
1.990
2.000
1.800
2.000
89,152
+0.15(+8.11%)
May 16, 2018
1.620
1.900
1.620
1.850
115,265
+0.33(+21.71%)
May 15, 2018
1.440
1.600
1.400
1.520
52,390
+0.12(+8.57%)
May 14, 2018
1.340
1.400
1.300
1.400
29,623
+0.10(+7.69%)
May 11, 2018
1.210
1.340
1.150
1.300
16,332
+0.10(+8.33%)
May 10, 2018
1.200
1.300
1.140
1.200
79,015
+0.02(+1.69%)
May 09, 2018
1.000
1.180
0.9700
1.180
35,628
+0.18(+18.00%)
May 08, 2018
0.9800
1.000
0.8500
1.000
38,936
+0.00(+0.00%)
May 07, 2018
0.9100
1.000
0.9100
1.000
1,589
+0.10(+11.11%)
May 04, 2018
0.8800
0.9000
0.8800
0.9000
3,746
+0.10(+12.50%)
May 03, 2018
0.8000
0.8000
0.8000
0.8000
125
+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
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.