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

(TSV: AAX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 0.0750 0.0850 0.0750 0.0750 96,099 +0.00(+0.00%)
Oct 30, 2018 0.0900 0.0950 0.0750 0.0750 300,450 -0.02(-21.05%)
Oct 29, 2018 0.1350 0.1500 0.0850 0.0950 268,494 -0.04(-26.92%)
Oct 26, 2018 0.1400 0.1650 0.1300 0.1300 34,360 -0.01(-7.14%)
Oct 25, 2018 0.1400 0.1400 0.1400 0.1400 9,500 +0.01(+3.70%)
Oct 24, 2018 0.1350 0.1350 0.1350 0.1350 3,000 +0.01(+3.85%)
Oct 23, 2018 0.1300 0.1300 0.1300 0.1300 8,000 -0.02(-13.33%)
Oct 22, 2018 0.1550 0.1650 0.1500 0.1500 32,500 -0.01(-3.23%)
Oct 19, 2018 0.1350 0.1550 0.1350 0.1550 7,500 +0.01(+3.33%)
Oct 18, 2018 0.1550 0.1550 0.1500 0.1500 15,500 +0.00(+0.00%)
Oct 17, 2018 0.1350 0.1500 0.1350 0.1500 20,729 +0.01(+3.45%)
Oct 16, 2018 0.1600 0.1600 0.1300 0.1450 49,100 -0.01(-3.33%)
Oct 15, 2018 0.1350 0.1500 0.1350 0.1500 13,400 +0.01(+11.11%)
Oct 12, 2018 0.1500 0.1500 0.1350 0.1350 29,500 -0.01(-10.00%)
Oct 11, 2018 0.1650 0.1850 0.1500 0.1500 83,082 -0.02(-11.76%)
Oct 10, 2018 0.1150 0.1700 0.1150 0.1700 105,500 +0.05(+36.00%)
Oct 09, 2018 0.1350 0.1350 0.1150 0.1250 79,500 -0.01(-3.85%)
Oct 05, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 04, 2018 0.1300 0.1300 0.1200 0.1200 11,000 -0.02(-14.29%)
Oct 03, 2018 0.1400 0.1400 0.1150 0.1400 78,300 +0.02(+12.00%)
Oct 02, 2018 0.1250 0.1250 0.1200 0.1250 29,500 +0.00(+0.00%)
Oct 01, 2018 0.1500 0.1500 0.1250 0.1250 30,200 -0.02(-13.79%)
Sep 28, 2018 0.1350 0.1450 0.1350 0.1450 35,604 +0.01(+7.41%)
Sep 27, 2018 0.1350 0.1350 0.1350 0.1350 14,000 -0.01(-3.57%)
Sep 26, 2018 0.1500 0.1500 0.1400 0.1400 28,027 +0.00(+0.00%)
Sep 25, 2018 0.1450 0.1500 0.1350 0.1400 12,600 -0.00(-3.45%)
Sep 24, 2018 0.1250 0.1650 0.1250 0.1450 88,300 +0.00(+0.00%)
Sep 21, 2018 0.1250 0.1450 0.1250 0.1450 35,500 +0.02(+16.00%)
Sep 20, 2018 0.1250 0.1300 0.1200 0.1250 33,000 -0.02(-13.79%)
Sep 19, 2018 0.1400 0.1600 0.1250 0.1450 25,079 -0.01(-3.33%)
Sep 17, 2018 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Sep 14, 2018 0.1400 0.1750 0.1400 0.1650 102,708 +0.03(+22.22%)
Sep 13, 2018 0.1150 0.2200 0.1150 0.1350 282,445 +0.03(+22.73%)
Sep 12, 2018 0.1300 0.1350 0.1100 0.1100 223,150 -0.01(-8.33%)
Sep 11, 2018 0.1100 0.1450 0.0950 0.1200 370,245 +0.01(+14.29%)
Sep 10, 2018 0.0800 0.1350 0.0700 0.1050 511,627 +0.02(+31.25%)
Sep 07, 2018 0.0800 0.0800 0.0800 0.0800 13,500 +0.00(+0.00%)
Sep 06, 2018 0.0850 0.0900 0.0700 0.0800 88,000 -0.01(-5.88%)
Sep 05, 2018 0.0750 0.0900 0.0750 0.0850 128,700 +0.01(+21.43%)
Sep 04, 2018 0.0900 0.0900 0.0700 0.0700 61,200 -0.01(-17.65%)
Aug 31, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 30, 2018 0.0900 0.0950 0.0850 0.0900 40,200 +0.00(+0.00%)
Aug 29, 2018 0.0850 0.0900 0.0800 0.0900 21,900 +0.01(+12.50%)
Aug 28, 2018 0.0900 0.0900 0.0800 0.0800 977,710 -0.01(-15.79%)
Aug 27, 2018 0.0900 0.0950 0.0900 0.0950 32,200 +0.01(+5.56%)
Aug 24, 2018 0.0800 0.0900 0.0800 0.0900 295,422 +0.01(+20.00%)
Aug 23, 2018 0.0800 0.0800 0.0750 0.0750 9,000 -0.01(-16.67%)
Aug 22, 2018 0.0900 0.0950 0.0800 0.0900 267,814 -0.01(-5.26%)
Aug 21, 2018 0.1050 0.1050 0.0950 0.0950 262,396 -0.01(-13.64%)
Aug 20, 2018 0.1400 0.1400 0.1050 0.1100 348,763 -0.03(-21.43%)
Aug 17, 2018 0.1350 0.1400 0.1200 0.1400 114,500 +0.01(+7.69%)
Aug 16, 2018 0.1450 0.1450 0.1300 0.1300 52,105 -0.01(-7.14%)
Aug 15, 2018 0.1350 0.1450 0.1350 0.1400 69,500 +0.01(+7.69%)
Aug 14, 2018 0.1450 0.1550 0.1200 0.1300 274,700 -0.01(-3.70%)
Aug 13, 2018 0.1500 0.1500 0.1350 0.1350 39,786 -0.02(-12.90%)
Aug 10, 2018 0.1450 0.1550 0.1450 0.1550 14,000 +0.01(+10.71%)
Aug 09, 2018 0.1500 0.1550 0.1400 0.1400 111,500 -0.01(-6.67%)
Aug 08, 2018 0.1450 0.1550 0.1450 0.1500 63,000 +0.01(+7.14%)
Aug 07, 2018 0.1550 0.1600 0.1300 0.1400 264,610 -0.02(-12.50%)
Aug 03, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 02, 2018 0.1700 0.1700 0.1600 0.1600 29,500 -0.01(-5.88%)
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.