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

Agora Inc Ads (NQ: API )

2.950 +0.230 (+8.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2022 6.100 6.180 5.850 6.090 1,816,384 +0.33(+5.73%)
May 27, 2022 5.780 5.830 5.610 5.760 809,984 -0.06(-1.03%)
May 26, 2022 5.600 5.950 5.330 5.820 1,001,624 +0.25(+4.49%)
May 25, 2022 5.470 5.680 5.320 5.570 668,222 +0.19(+3.53%)
May 24, 2022 6.210 6.210 5.310 5.380 1,452,339 -1.32(-19.70%)
May 23, 2022 6.930 6.935 6.550 6.700 530,108 -0.29(-4.15%)
May 20, 2022 7.190 7.280 6.780 6.990 705,181 +0.00(+0.00%)
May 19, 2022 6.710 7.170 6.710 6.990 713,089 +0.26(+3.86%)
May 18, 2022 6.890 7.080 6.650 6.730 492,742 -0.43(-6.01%)
May 17, 2022 7.120 7.280 6.720 7.160 1,080,931 +0.46(+6.87%)
May 16, 2022 6.760 7.190 6.520 6.700 897,654 +0.09(+1.36%)
May 13, 2022 6.140 6.710 6.140 6.610 1,361,612 +0.66(+11.09%)
May 12, 2022 5.780 6.160 5.620 5.950 806,201 +0.05(+0.85%)
May 11, 2022 6.250 6.440 5.880 5.900 924,859 -0.30(-4.84%)
May 10, 2022 6.540 6.853 6.120 6.200 1,462,779 -0.04(-0.64%)
May 09, 2022 6.600 6.640 6.070 6.240 1,028,858 -0.43(-6.45%)
May 06, 2022 7.020 7.020 6.630 6.670 986,004 -0.43(-6.06%)
May 05, 2022 7.290 7.380 6.930 7.100 636,162 -0.51(-6.70%)
May 04, 2022 7.500 7.640 7.000 7.610 917,251 -0.03(-0.39%)
May 03, 2022 7.870 8.220 7.580 7.640 1,026,894 +0.43(+5.96%)
May 02, 2022 7.200 7.470 7.000 7.210 733,209 -0.16(-2.17%)
Apr 29, 2022 7.450 7.879 7.330 7.370 1,624,307 +0.50(+7.28%)
Apr 28, 2022 6.990 7.000 6.540 6.870 1,021,002 +0.07(+1.03%)
Apr 27, 2022 6.860 7.130 6.780 6.800 731,390 +0.09(+1.34%)
Apr 26, 2022 6.920 7.070 6.610 6.710 2,273,685 -0.21(-3.03%)
Apr 25, 2022 6.580 7.050 6.570 6.920 1,211,298 +0.12(+1.76%)
Apr 22, 2022 6.920 7.310 6.790 6.800 846,323 -0.05(-0.73%)
Apr 21, 2022 6.980 7.180 6.780 6.850 1,055,393 -0.11(-1.58%)
Apr 20, 2022 7.200 7.220 6.910 6.960 877,778 -0.24(-3.33%)
Apr 19, 2022 7.020 7.380 6.930 7.200 901,742 +0.10(+1.41%)
Apr 18, 2022 7.790 7.790 7.040 7.100 1,085,439 -0.75(-9.55%)
Apr 14, 2022 8.460 8.560 7.840 7.850 514,045 -0.56(-6.66%)
Apr 13, 2022 8.400 8.610 8.250 8.410 1,198,750 +0.17(+2.06%)
Apr 12, 2022 8.990 9.120 8.182 8.240 532,594 -0.57(-6.47%)
Apr 11, 2022 8.720 9.240 8.500 8.810 503,587 -0.11(-1.23%)
Apr 08, 2022 9.120 9.230 8.860 8.920 386,378 -0.09(-1.00%)
Apr 07, 2022 9.540 9.710 9.000 9.010 450,772 -0.60(-6.24%)
Apr 06, 2022 10.12 10.12 9.485 9.610 479,279 -0.78(-7.51%)
Apr 05, 2022 10.98 11.14 10.28 10.39 365,488 -0.72(-6.48%)
Apr 04, 2022 10.51 11.13 10.36 11.11 635,481 +1.03(+10.22%)
Apr 01, 2022 10.78 11.34 9.950 10.08 523,613 +0.14(+1.41%)
Mar 31, 2022 10.62 10.64 9.890 9.940 556,294 -0.80(-7.45%)
Mar 30, 2022 11.04 11.49 10.70 10.74 599,119 -0.31(-2.81%)
Mar 29, 2022 10.84 11.56 10.84 11.05 2,171,633 +0.64(+6.15%)
Mar 28, 2022 10.53 11.09 10.20 10.41 579,895 +0.04(+0.39%)
Mar 25, 2022 10.94 11.03 10.27 10.37 429,582 -1.00(-8.80%)
Mar 24, 2022 11.63 11.89 10.77 11.37 495,127 -0.20(-1.73%)
Mar 23, 2022 11.07 12.17 10.78 11.57 765,936 +0.28(+2.48%)
Mar 22, 2022 11.09 11.68 10.88 11.29 1,846,721 +0.57(+5.32%)
Mar 21, 2022 10.76 11.26 10.54 10.72 822,781 -0.37(-3.34%)
Mar 18, 2022 9.870 11.59 9.710 11.09 1,291,951 +1.29(+13.16%)
Mar 17, 2022 9.810 10.26 9.670 9.800 1,122,433 -0.61(-5.86%)
Mar 16, 2022 8.400 10.44 8.220 10.41 4,378,220 +3.34(+47.24%)
Mar 15, 2022 6.300 7.260 6.300 7.070 2,270,803 +0.50(+7.61%)
Mar 14, 2022 7.600 7.630 6.440 6.570 3,400,738 -1.69(-20.46%)
Mar 11, 2022 10.20 10.49 8.220 8.260 2,128,169 -1.82(-18.06%)
Mar 10, 2022 10.20 10.50 9.910 10.08 1,098,021 -1.05(-9.43%)
Mar 09, 2022 10.13 11.16 10.13 11.13 1,654,469 +1.35(+13.80%)
Mar 08, 2022 9.610 10.14 9.220 9.780 944,918 +0.17(+1.77%)
Mar 07, 2022 9.950 10.37 9.600 9.610 1,788,296 -0.36(-3.61%)
Mar 04, 2022 10.57 10.95 9.870 9.970 1,014,173 -1.12(-10.10%)
Mar 03, 2022 11.26 11.43 10.81 11.09 2,187,844 -0.09(-0.81%)
Mar 02, 2022 11.54 11.68 10.92 11.18 1,660,337 -0.56(-4.77%)
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.