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

(OP: AKEMF )

0.1146 +0.0096 (+9.14%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 11, 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 30, 2023 0.3300 0.3300 0.2949 0.2990 176,198 +0.01(+2.36%)
Nov 29, 2023 0.3001 0.3009 0.2750 0.2921 193,049 +0.02(+6.72%)
Nov 28, 2023 0.2949 0.2959 0.2671 0.2737 308,211 -0.02(-6.36%)
Nov 27, 2023 0.3241 0.3241 0.2913 0.2923 504,272 -0.01(-4.79%)
Nov 24, 2023 0.3800 0.3900 0.3070 0.3070 772,927 -0.09(-23.46%)
Nov 22, 2023 0.4260 0.4260 0.3971 0.4011 199,441 +0.00(+0.27%)
Nov 21, 2023 0.4500 0.4690 0.3968 0.4000 701,634 -0.03(-6.72%)
Nov 20, 2023 0.4500 0.4700 0.4050 0.4288 669,239 +0.01(+2.78%)
Nov 17, 2023 0.4500 0.4880 0.4172 0.4172 442,101 -0.03(-6.92%)
Nov 16, 2023 0.4500 0.4800 0.4380 0.4482 525,055 +0.01(+2.31%)
Nov 15, 2023 0.4510 0.4536 0.4180 0.4381 613,113 +0.02(+5.41%)
Nov 14, 2023 0.4999 0.5000 0.4100 0.4156 996,322 -0.02(-4.08%)
Nov 13, 2023 0.4800 0.5000 0.4200 0.4333 1,321,510 +0.04(+10.00%)
Nov 10, 2023 0.4000 0.4000 0.3937 0.3939 5,240 -0.01(-1.53%)
Nov 09, 2023 0.4000 0.4062 0.4000 0.4000 10,800 -0.02(-3.85%)
Nov 08, 2023 0.4313 0.4313 0.4108 0.4160 8,308 -0.01(-2.09%)
Nov 07, 2023 0.4388 0.4388 0.4210 0.4249 6,910 -0.01(-3.37%)
Nov 06, 2023 0.4397 0.4397 0.4397 0.4397 2,100 -0.00(-0.11%)
Nov 03, 2023 0.4419 0.4419 0.4360 0.4402 255,388 +0.00(+0.96%)
Nov 01, 2023 0.4360 4 -0.00(-0.25%)
Oct 31, 2023 0.4399 0.4399 0.4371 0.4371 1,251 -0.01(-1.66%)
Oct 30, 2023 0.4070 0.4712 0.4070 0.4445 4,800 +0.04(+10.11%)
Oct 27, 2023 0.3985 0.4037 0.3960 0.4037 5,691 +0.03(+6.86%)
Oct 26, 2023 0.3778 0.3778 0.3778 0.3778 4,500 +0.01(+4.05%)
Oct 25, 2023 0.3776 0.3776 0.3631 0.3631 365 -0.01(-2.10%)
Oct 23, 2023 0.3709 30 -0.01(-1.83%)
Oct 20, 2023 0.3755 0.3778 0.3587 0.3778 3,419 +0.03(+7.42%)
Oct 17, 2023 0.3517 30 +0.00(+1.03%)
Oct 16, 2023 0.3534 0.3534 0.3481 0.3481 6,500 +0.01(+3.48%)
Oct 12, 2023 0.3364 0 -0.02(-4.92%)
Oct 11, 2023 0.3538 0.3538 0.3538 0.3538 315 +0.00(+0.06%)
Oct 10, 2023 0.3536 0.3536 0.3536 0.3536 832 +0.00(+0.91%)
Oct 06, 2023 0.3504 0 -0.01(-3.87%)
Oct 05, 2023 0.3500 0.3645 0.3500 0.3645 6,200 -0.00(-0.82%)
Oct 03, 2023 0.3675 0 +0.00(+0.52%)
Sep 29, 2023 0.3656 80 -0.01(-3.00%)
Sep 27, 2023 0.3769 1,320 -0.02(-5.06%)
Sep 26, 2023 0.3886 0.3970 0.3886 0.3970 3,470 +0.00(+0.13%)
Sep 25, 2023 0.4029 0.4029 0.3892 0.3965 22,234 -0.00(-0.05%)
Sep 22, 2023 0.3967 0.3967 0.3967 0.3967 1,700 -0.00(-0.85%)
Sep 21, 2023 0.3400 0.4001 0.3400 0.4001 17,826 +0.08(+26.85%)
Sep 20, 2023 0.3154 0.3296 0.3154 0.3154 18,100 -0.01(-2.77%)
Sep 19, 2023 0.3399 0.3399 0.3244 0.3244 15,500 +0.00(+0.93%)
Sep 18, 2023 0.3133 0.3214 0.3133 0.3214 6,700 +0.01(+4.83%)
Sep 15, 2023 0.3270 0.3270 0.3066 0.3066 30,900 -0.01(-2.36%)
Sep 14, 2023 0.3195 0.3195 0.3120 0.3140 13,000 -0.02(-6.30%)
Sep 13, 2023 0.3291 0.3480 0.3278 0.3351 25,785 -0.00(-0.42%)
Sep 12, 2023 0.3230 0.3365 0.3230 0.3365 18,643 +0.01(+1.94%)
Sep 06, 2023 0.3320 0.3301 0 -0.01(-3.56%)
Sep 05, 2023 0.3423 0.3423 0.3423 0.3423 1,035 +0.02(+6.97%)
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.