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

(TSX: AIDX )

1.660 +0.010 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 22, 2024 1.650 1.720 1.610 1.650 227,102 -0.03(-1.79%)
May 21, 2024 1.700 1.740 1.590 1.680 469,539 +0.03(+1.82%)
May 17, 2024 1.650 0 +0.15(+10.00%)
May 16, 2024 1.510 1.540 1.470 1.500 242,591 +0.00(+0.00%)
May 15, 2024 1.550 1.550 1.450 1.500 301,725 +0.00(+0.00%)
May 14, 2024 1.460 1.520 1.430 1.500 699,407 +0.08(+5.63%)
May 13, 2024 1.460 1.460 1.390 1.420 213,631 -0.01(-0.70%)
May 10, 2024 1.480 1.480 1.430 1.430 402,273 -0.01(-0.69%)
May 09, 2024 1.480 1.480 1.440 1.440 180,358 -0.05(-3.36%)
May 08, 2024 1.460 1.490 1.430 1.490 355,233 +0.02(+1.36%)
May 07, 2024 1.520 1.530 1.460 1.470 354,943 -0.08(-5.16%)
May 06, 2024 1.540 1.550 1.430 1.550 1,398,270 +0.05(+3.33%)
May 03, 2024 1.600 1.600 1.480 1.500 504,600 -0.09(-5.66%)
May 02, 2024 1.520 1.640 1.500 1.590 994,369 +0.09(+6.00%)
May 01, 2024 1.550 1.550 1.450 1.500 358,681 -0.02(-1.32%)
Apr 30, 2024 1.500 1.580 1.470 1.520 418,250 +0.02(+1.33%)
Apr 29, 2024 1.550 1.550 1.430 1.500 599,628 -0.04(-2.60%)
Apr 26, 2024 1.570 1.600 1.500 1.540 588,563 -0.01(-0.65%)
Apr 25, 2024 1.520 1.580 1.440 1.550 431,924 +0.06(+4.03%)
Apr 24, 2024 1.540 1.550 1.460 1.490 425,556 -0.08(-5.10%)
Apr 23, 2024 1.600 1.600 1.530 1.570 250,890 +0.00(+0.00%)
Apr 22, 2024 1.540 1.630 1.480 1.570 728,266 +0.06(+3.97%)
Apr 19, 2024 1.590 1.590 1.460 1.510 739,727 -0.09(-5.63%)
Apr 18, 2024 1.500 1.650 1.470 1.600 722,957 +0.16(+11.11%)
Apr 17, 2024 1.600 1.620 1.340 1.440 1,245,702 -0.20(-12.20%)
Apr 16, 2024 1.750 1.820 1.640 1.640 1,371,318 -0.26(-13.68%)
Apr 15, 2024 1.750 1.900 1.640 1.900 2,516,250 +0.15(+8.57%)
Apr 12, 2024 1.810 1.930 1.500 1.750 3,526,352 +0.25(+16.67%)
Apr 11, 2024 1.400 1.570 1.390 1.500 2,277,538 +0.19(+14.50%)
Apr 10, 2024 1.260 1.340 1.260 1.310 672,026 +0.09(+7.38%)
Apr 09, 2024 1.300 1.300 1.170 1.220 650,108 -0.06(-4.69%)
Apr 08, 2024 1.200 1.340 1.190 1.280 1,477,506 +0.10(+8.47%)
Apr 05, 2024 1.100 1.190 1.050 1.180 1,229,012 +0.11(+10.28%)
Apr 04, 2024 0.9700 1.120 0.9600 1.070 1,283,068 +0.13(+13.83%)
Apr 03, 2024 1.010 1.010 0.9400 0.9400 594,310 -0.06(-6.00%)
Apr 02, 2024 0.9500 1.010 0.9500 1.000 1,314,286 +0.07(+7.53%)
Apr 01, 2024 0.9400 0.9400 0.9200 0.9300 80,963 +0.00(+0.00%)
Mar 28, 2024 0.9300 0 +0.03(+3.33%)
Mar 27, 2024 0.9300 0.9300 0.9000 0.9000 163,668 -0.05(-5.26%)
Mar 26, 2024 0.8800 0.9500 0.8700 0.9500 356,451 +0.07(+7.95%)
Mar 25, 2024 0.8900 0.9200 0.8600 0.8800 139,252 -0.02(-2.22%)
Mar 22, 2024 0.9700 0.9800 0.8800 0.9000 417,214 -0.07(-7.22%)
Mar 21, 2024 1.010 1.020 0.9600 0.9700 261,234 -0.03(-3.00%)
Mar 20, 2024 0.9500 1.010 0.9400 1.000 339,900 +0.03(+3.09%)
Mar 19, 2024 1.000 1.000 0.9400 0.9700 297,931 -0.01(-1.02%)
Mar 18, 2024 1.010 1.050 0.9800 0.9800 462,090 -0.01(-1.01%)
Mar 15, 2024 1.000 1.000 0.9400 0.9900 195,435 +0.02(+2.06%)
Mar 14, 2024 1.000 1.050 0.9700 0.9700 683,966 +0.01(+1.04%)
Mar 13, 2024 0.9900 1.020 0.9600 0.9600 594,107 -0.08(-7.69%)
Mar 12, 2024 1.080 1.080 1.030 1.040 364,637 -0.05(-4.59%)
Mar 11, 2024 1.090 1.100 1.060 1.090 295,448 +0.01(+0.93%)
Mar 08, 2024 1.100 1.120 1.060 1.080 311,369 -0.01(-0.92%)
Mar 07, 2024 1.120 1.120 1.080 1.090 334,239 -0.03(-2.68%)
Mar 06, 2024 1.120 1.150 1.090 1.120 1,270,757 +0.04(+3.70%)
Mar 05, 2024 1.170 1.180 1.080 1.080 1,041,593 -0.11(-9.24%)
Mar 04, 2024 1.240 1.250 1.050 1.190 3,111,889 +0.08(+7.21%)
Mar 01, 2024 1.000 1.110 0.9900 1.110 2,878,683 +0.14(+14.43%)
Feb 29, 2024 0.9900 1.010 0.9700 0.9700 941,007 +0.02(+2.11%)
Feb 28, 2024 0.9300 0.9800 0.9300 0.9500 2,387,562 +0.05(+5.56%)
Feb 27, 2024 0.8900 0.9300 0.8500 0.9000 592,568 +0.01(+1.12%)
Feb 26, 2024 0.8500 0.9000 0.8400 0.8900 910,653 +0.07(+8.54%)
Feb 23, 2024 0.8100 0.8200 0.7600 0.8200 254,878 +0.02(+2.50%)
Feb 22, 2024 0.8400 0.8400 0.7900 0.8000 479,091 -0.01(-1.23%)
Feb 21, 2024 0.8400 0.8500 0.8000 0.8100 1,138,386 -0.02(-2.41%)
Feb 20, 2024 0.8500 0.8600 0.8200 0.8300 672,372 +0.00(+0.00%)
Feb 16, 2024 0.8300 0 +0.05(+6.41%)
Feb 15, 2024 0.8000 0.8000 0.7500 0.7800 348,191 -0.03(-3.70%)
Feb 14, 2024 0.8300 0.8300 0.7900 0.8100 517,596 -0.01(-1.22%)
Feb 13, 2024 0.8400 0.8400 0.8100 0.8200 688,352 -0.02(-2.38%)
Feb 12, 2024 0.8400 0.8800 0.7900 0.8400 1,666,259 +0.03(+3.70%)
Feb 09, 2024 0.8300 0.8400 0.8000 0.8100 1,174,036 +0.02(+2.53%)
Feb 08, 2024 0.7400 0.8200 0.7200 0.7900 1,255,632 +0.05(+6.76%)
Feb 07, 2024 0.7000 0.7600 0.7000 0.7400 866,594 +0.04(+5.71%)
Feb 06, 2024 0.7100 0.7100 0.6900 0.7000 191,315 +0.00(+0.00%)
Feb 05, 2024 0.7000 0.7000 0.6600 0.7000 183,086 +0.01(+1.45%)
Feb 02, 2024 0.7100 0.7200 0.6700 0.6900 173,855 +0.00(+0.00%)
Feb 01, 2024 0.6900 0.7200 0.6800 0.6900 355,770 +0.02(+2.99%)
Jan 31, 2024 0.6800 0.6900 0.6500 0.6700 166,726 -0.01(-1.47%)
Jan 30, 2024 0.7100 0.7100 0.6700 0.6800 136,800 -0.03(-4.23%)
Jan 29, 2024 0.7400 0.7400 0.6900 0.7100 317,460 -0.02(-2.74%)
Jan 26, 2024 0.7200 0.7600 0.7000 0.7300 977,119 +0.02(+2.82%)
Jan 25, 2024 0.6900 0.7100 0.6900 0.7100 221,251 +0.03(+4.41%)
Jan 24, 2024 0.6800 0.7000 0.6700 0.6800 197,920 +0.01(+1.49%)
Jan 23, 2024 0.7400 0.7400 0.6700 0.6700 201,842 -0.08(-10.67%)
Jan 22, 2024 0.6800 0.7500 0.6800 0.7500 474,467 +0.09(+13.64%)
Jan 19, 2024 0.6800 0.6800 0.6500 0.6600 95,713 +0.01(+1.54%)
Jan 18, 2024 0.7000 0.7000 0.6500 0.6500 426,700 -0.05(-7.14%)
Jan 17, 2024 0.7200 0.7200 0.6800 0.7000 280,257 -0.01(-1.41%)
Jan 16, 2024 0.7300 0.7300 0.6900 0.7100 191,225 -0.02(-2.74%)
Jan 15, 2024 0.7400 0.7500 0.7100 0.7300 237,661 +0.00(+0.00%)
Jan 12, 2024 0.7300 0.7500 0.7100 0.7300 335,423 +0.03(+4.29%)
Jan 11, 2024 0.7300 0.7300 0.6900 0.7000 120,000 +0.00(+0.00%)
Jan 10, 2024 0.7300 0.7400 0.7000 0.7000 350,000 -0.02(-2.78%)
Jan 09, 2024 0.7100 0.7200 0.7000 0.7200 192,370 -0.03(-4.00%)
Jan 08, 2024 0.7300 0.7500 0.7300 0.7500 247,000 +0.02(+2.74%)
Jan 05, 2024 0.7200 0.7400 0.7200 0.7300 108,076 +0.01(+1.39%)
Jan 04, 2024 0.7300 0.7400 0.7200 0.7200 87,500 +0.00(+0.00%)
Jan 03, 2024 0.7100 0.7200 0.7100 0.7200 11,000 -0.01(-1.37%)
Jan 02, 2024 0.7400 0.7500 0.7300 0.7300 330,400 -0.02(-2.67%)
Dec 29, 2023 0.7500 0 +0.05(+7.14%)
Dec 28, 2023 0.7500 0.7500 0.7000 0.7000 59,510 -0.04(-5.41%)
Dec 27, 2023 0.7100 0.7600 0.7100 0.7400 286,309 +0.02(+2.78%)
Dec 22, 2023 0.7200 0 +0.01(+1.41%)
Dec 21, 2023 0.7100 0.7200 0.7000 0.7100 132,615 -0.01(-1.39%)
Dec 20, 2023 0.7600 0.7600 0.7200 0.7200 79,560 -0.07(-8.86%)
Dec 19, 2023 0.7900 0.7900 0.7600 0.7900 73,135 +0.00(+0.00%)
Dec 18, 2023 0.8000 0.8000 0.7800 0.7900 61,614 +0.00(+0.00%)
Dec 15, 2023 0.8000 0.8000 0.7800 0.7900 79,630 +0.00(+0.00%)
Dec 14, 2023 0.8200 0.8200 0.7800 0.7900 80,140 +0.01(+1.28%)
Dec 13, 2023 0.7800 0.8200 0.7600 0.7800 79,004 -0.02(-2.50%)
Dec 12, 2023 0.8200 0.8200 0.8000 0.8000 205,414 -0.03(-3.61%)
Dec 11, 2023 0.8600 0.8600 0.8200 0.8300 428,279 +0.00(+0.00%)
Dec 08, 2023 0.8200 0.8500 0.8200 0.8300 294,500 +0.02(+2.47%)
Dec 07, 2023 0.8600 0.8600 0.7800 0.8100 260,911 -0.01(-1.22%)
Dec 06, 2023 0.8300 0.8900 0.8200 0.8200 760,486 -0.06(-6.82%)
Dec 05, 2023 0.9600 0.9600 0.8700 0.8800 258,702 -0.08(-8.33%)
Dec 04, 2023 1.040 1.040 0.8700 0.9600 1,511,285 -0.02(-2.04%)
Dec 01, 2023 0.9600 0.9900 0.9500 0.9800 290,150 +0.03(+3.16%)
Nov 30, 2023 0.8900 0.9500 0.8900 0.9500 163,621 +0.07(+7.95%)
Nov 29, 2023 0.9400 0.9400 0.8600 0.8800 276,472 -0.06(-6.38%)
Nov 28, 2023 0.9400 0.9500 0.9000 0.9400 371,303 +0.00(+0.00%)
Nov 27, 2023 0.9500 0.9700 0.9000 0.9400 326,186 +0.00(+0.00%)
Nov 24, 2023 0.9400 1.000 0.9300 0.9400 1,070,068 +0.01(+1.08%)
Nov 23, 2023 0.9000 0.9300 0.9000 0.9300 203,100 +0.03(+3.33%)
Nov 22, 2023 0.9400 0.9400 0.8700 0.9000 242,564 -0.04(-4.26%)
Nov 21, 2023 0.9300 0.9400 0.9000 0.9400 158,568 +0.04(+4.44%)
Nov 20, 2023 0.9100 0.9200 0.9000 0.9000 885,612 -0.01(-1.10%)
Nov 17, 2023 0.8400 0.9800 0.7800 0.9100 989,186 +0.07(+8.33%)
Nov 16, 2023 0.8600 0.9200 0.8400 0.8400 282,105 -0.01(-1.18%)
Nov 15, 2023 0.8500 0.9200 0.8500 0.8500 563,944 +0.03(+3.66%)
Nov 14, 2023 0.7500 0.8200 0.7500 0.8200 479,627 +0.10(+13.89%)
Nov 13, 2023 0.7000 0.7600 0.7000 0.7200 186,144 +0.02(+2.86%)
Nov 10, 2023 0.7100 0.7200 0.7000 0.7000 71,400 +0.00(+0.00%)
Nov 09, 2023 0.7100 0.7200 0.6800 0.7000 797,355 +0.01(+1.45%)
Nov 08, 2023 0.7100 0.7100 0.6900 0.6900 51,535 +0.00(+0.00%)
Nov 07, 2023 0.7000 0.7100 0.6800 0.6900 101,107 -0.02(-2.82%)
Nov 06, 2023 0.7400 0.7400 0.7000 0.7100 63,506 -0.01(-1.39%)
Nov 03, 2023 0.7000 0.7700 0.7000 0.7200 245,700 +0.00(+0.00%)
Nov 02, 2023 0.7100 0.7200 0.6600 0.7200 370,790 +0.05(+7.46%)
Nov 01, 2023 0.6700 0.7200 0.6500 0.6700 128,500 +0.02(+3.08%)
Oct 31, 2023 0.6500 0.6500 0.6200 0.6500 49,600 +0.00(+0.00%)
Oct 30, 2023 0.6500 0.6500 0.6500 0.6500 1,626 -0.04(-5.80%)
Oct 27, 2023 0.7600 0.7600 0.6900 0.6900 33,563 -0.01(-1.43%)
Oct 26, 2023 0.7300 0.7300 0.6800 0.7000 143,300 -0.06(-7.89%)
Oct 25, 2023 0.7700 0.7700 0.7600 0.7600 50,682 +0.00(+0.00%)
Oct 24, 2023 0.7500 0.7800 0.7500 0.7600 229,006 +0.02(+2.70%)
Oct 23, 2023 0.7700 0.7700 0.7400 0.7400 364,500 -0.01(-1.33%)
Oct 20, 2023 0.8200 0.8200 0.7500 0.7500 318,640 -0.03(-3.85%)
Oct 19, 2023 0.7900 0.8300 0.7700 0.7800 365,608 +0.01(+1.30%)
Oct 18, 2023 0.7500 0.8300 0.7300 0.7700 723,615 +0.02(+2.67%)
Oct 17, 2023 0.6100 0.7500 0.6100 0.7500 307,246 +0.13(+20.97%)
Oct 16, 2023 0.7200 0.7200 0.4900 0.6200 824,805 -0.04(-6.06%)
Oct 13, 2023 0.7500 0.7500 0.6600 0.6600 191,600 -0.09(-12.00%)
Oct 12, 2023 0.7100 0.7500 0.7100 0.7500 61,051 +0.05(+7.14%)
Oct 11, 2023 0.7700 0.7700 0.7000 0.7000 155,780 -0.10(-12.50%)
Oct 10, 2023 0.8100 0.8200 0.7600 0.8000 109,853 -0.01(-1.23%)
Oct 06, 2023 0.8100 0 +0.06(+8.00%)
Oct 05, 2023 0.6500 0.7500 0.6500 0.7500 181,000 +0.14(+22.95%)
Oct 04, 2023 0.6000 0.6700 0.6000 0.6100 110,129 -0.08(-11.59%)
Oct 03, 2023 0.7500 0.7800 0.6900 0.6900 142,050 -0.06(-8.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.