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

(CSE: AIAI )

0.7000 +0.0800 (+12.90%)
Streaming Delayed Price Updated: 3:37 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.6500 0.7200 0.6400 0.7000 108,500 +0.08(+12.90%)
Nov 25, 2024 0.7000 0.7300 0.6000 0.6200 321,350 -0.13(-17.33%)
Nov 22, 2024 0.6900 0.7500 0.6800 0.7500 277,538 +0.07(+10.29%)
Nov 21, 2024 0.5500 0.7300 0.5500 0.6800 279,560 +0.15(+28.30%)
Nov 20, 2024 0.5400 0.5700 0.5200 0.5300 113,017 -0.01(-1.85%)
Nov 19, 2024 0.5000 0.6200 0.4900 0.5400 1,032,634 +0.06(+11.34%)
Nov 18, 2024 0.4300 0.4900 0.4250 0.4850 342,867 +0.07(+16.87%)
Nov 15, 2024 0.3600 0.4200 0.3550 0.4150 238,317 +0.05(+13.70%)
Nov 14, 2024 0.3850 0.3850 0.3550 0.3650 36,869 -0.01(-2.67%)
Nov 13, 2024 0.3700 0.3750 0.3550 0.3750 34,350 +0.02(+5.63%)
Nov 12, 2024 0.4400 0.4400 0.3450 0.3550 341,295 -0.07(-15.48%)
Nov 11, 2024 0.3750 0.4400 0.3700 0.4200 139,867 +0.05(+15.07%)
Nov 08, 2024 0.3500 0.3800 0.3400 0.3650 66,100 +0.02(+5.80%)
Nov 07, 2024 0.3450 0.3500 0.3150 0.3450 48,500 -0.01(-2.82%)
Nov 06, 2024 0.3450 0.3700 0.3400 0.3550 55,850 +0.03(+9.23%)
Nov 05, 2024 0.3000 0.3500 0.3000 0.3250 274,350 +0.03(+8.33%)
Nov 04, 2024 0.3000 0.3150 0.2900 0.3000 25,335 +0.00(+0.00%)
Nov 01, 2024 0.3000 0.3000 0.3000 0.3000 21,060 +0.01(+3.45%)
Oct 31, 2024 0.3000 0.3000 0.2700 0.2900 95,950 -0.01(-1.69%)
Oct 30, 2024 0.2850 0.3000 0.2850 0.2950 20,850 +0.00(+0.00%)
Oct 28, 2024 0.2950 0.2950 0 +0.01(+3.51%)
Oct 25, 2024 0.2750 0.3000 0.2700 0.2850 111,300 +0.01(+5.56%)
Oct 24, 2024 0.2800 0.2800 0.2700 0.2700 8,300 -0.01(-3.57%)
Oct 23, 2024 0.3000 0.3200 0.2800 0.2800 59,158 -0.01(-5.08%)
Oct 22, 2024 0.3200 0.3200 0.2900 0.2950 96,000 +0.00(+0.00%)
Oct 18, 2024 0.2950 200 +0.05(+20.41%)
Oct 17, 2024 0.2350 0.2450 0.2350 0.2450 20,500 +0.01(+6.52%)
Oct 16, 2024 0.2250 0.2300 0.2200 0.2300 31,000 +0.00(+0.00%)
Oct 15, 2024 0.2200 0.2300 0.2200 0.2300 11,500 +0.01(+4.55%)
Oct 11, 2024 0.2200 0 +0.02(+7.32%)
Oct 10, 2024 0.2100 0.2100 0.2050 0.2050 3,250 -0.01(-2.38%)
Oct 09, 2024 0.2150 0.2350 0.2000 0.2100 175,250 +0.00(+0.00%)
Oct 08, 2024 0.2150 0.2200 0.2000 0.2100 41,500 -0.01(-4.55%)
Oct 03, 2024 0.2200 0 +0.01(+4.76%)
Oct 02, 2024 0.2300 0.2300 0.2100 0.2100 68,000 -0.02(-8.70%)
Oct 01, 2024 0.2400 0.2400 0.2300 0.2300 24,400 +0.00(+0.00%)
Sep 30, 2024 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Sep 27, 2024 0.2350 0.2350 0.2300 0.2300 31,000 -0.00(-2.13%)
Sep 26, 2024 0.2250 0.2400 0.2250 0.2350 11,500 +0.01(+6.82%)
Sep 25, 2024 0.2350 0.2350 0.2200 0.2200 101,000 -0.01(-6.38%)
Sep 24, 2024 0.2300 0.2450 0.2300 0.2350 65,000 +0.01(+4.44%)
Sep 23, 2024 0.2200 0.2350 0.2200 0.2250 94,700 +0.01(+2.27%)
Sep 20, 2024 0.1800 0.2250 0.1800 0.2200 739,200 +0.04(+18.92%)
Sep 19, 2024 0.1750 0.1850 0.1700 0.1850 19,000 +0.01(+5.71%)
Sep 18, 2024 0.1750 0.1750 0.1700 0.1750 16,000 +0.00(+0.00%)
Sep 16, 2024 0.1750 0.1750 230 +0.00(+0.00%)
Sep 13, 2024 0.1850 0.1850 0.1650 0.1750 48,469 +0.00(+0.00%)
Sep 10, 2024 0.1750 0.1750 0 -0.01(-2.78%)
Sep 09, 2024 0.1850 0.1850 0.1800 0.1800 18,000 -0.01(-2.70%)
Sep 06, 2024 0.1900 0.1900 0.1850 0.1850 14,000 -0.01(-5.13%)
Sep 05, 2024 0.1800 0.1950 0.1800 0.1950 30,500 +0.02(+11.43%)
Sep 04, 2024 0.1750 0.1750 0.1750 0.1750 7,000 +0.00(+2.94%)
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.