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 )

0.1160 -0.0022 (-1.86%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.2200 0.2344 0.2100 0.2344 161,669 +0.02(+11.35%)
Mar 27, 2024 0.2120 0.2180 0.2000 0.2105 121,819 +0.01(+3.69%)
Mar 26, 2024 0.2210 0.2210 0.2000 0.2030 312,199 -0.01(-5.14%)
Mar 25, 2024 0.2201 0.2300 0.2118 0.2140 210,771 -0.01(-2.77%)
Mar 22, 2024 0.2314 0.2347 0.2200 0.2201 119,856 -0.01(-4.30%)
Mar 21, 2024 0.2350 0.2500 0.2233 0.2300 114,728 +0.00(+0.00%)
Mar 20, 2024 0.2450 0.2460 0.2245 0.2300 151,416 -0.00(-0.69%)
Mar 19, 2024 0.2406 0.2424 0.2312 0.2316 79,212 -0.00(-1.57%)
Mar 18, 2024 0.2390 0.2400 0.2161 0.2353 196,133 +0.01(+4.53%)
Mar 15, 2024 0.2195 0.2294 0.2000 0.2251 266,553 +0.01(+4.70%)
Mar 14, 2024 0.2500 0.2526 0.2086 0.2150 730,753 -0.04(-14.00%)
Mar 13, 2024 0.2694 0.2771 0.2500 0.2500 391,378 -0.02(-7.41%)
Mar 12, 2024 0.2980 0.2980 0.2694 0.2700 250,173 -0.01(-4.19%)
Mar 11, 2024 0.2877 0.2877 0.2701 0.2818 585,219 +0.01(+3.41%)
Mar 08, 2024 0.2800 0.2945 0.2700 0.2725 359,052 -0.01(-4.69%)
Mar 07, 2024 0.2801 0.2928 0.2800 0.2859 239,233 +0.00(+0.49%)
Mar 06, 2024 0.2894 0.2987 0.2800 0.2845 256,528 -0.00(-0.18%)
Mar 05, 2024 0.2967 0.2987 0.2801 0.2850 166,360 -0.00(-0.87%)
Mar 04, 2024 0.2850 0.3100 0.2800 0.2875 340,588 +0.01(+4.55%)
Mar 01, 2024 0.2817 0.2875 0.2720 0.2750 367,522 -0.01(-1.79%)
Feb 29, 2024 0.3000 0.3000 0.2721 0.2800 702,687 -0.01(-2.00%)
Feb 28, 2024 0.3000 0.3270 0.2857 0.2857 686,228 -0.01(-1.99%)
Feb 27, 2024 0.3399 0.3494 0.2900 0.2915 1,464,688 -0.05(-14.26%)
Feb 26, 2024 0.3650 0.3940 0.3400 0.3400 908,156 -0.02(-6.44%)
Feb 23, 2024 0.3600 0.3736 0.3430 0.3634 790,533 +0.02(+4.61%)
Feb 22, 2024 0.3500 0.3699 0.3300 0.3474 901,632 +0.01(+2.12%)
Feb 21, 2024 0.3598 0.3599 0.3271 0.3402 1,364,267 +0.01(+3.72%)
Feb 20, 2024 0.3100 0.3280 0.2996 0.3280 2,476,204 +0.04(+12.95%)
Feb 16, 2024 0.3050 0.3050 0.2857 0.2904 582,630 -0.00(-0.24%)
Feb 15, 2024 0.3200 0.3300 0.2910 0.2911 420,439 -0.01(-2.41%)
Feb 14, 2024 0.3190 0.3190 0.2938 0.2983 722,745 +0.00(+0.44%)
Feb 13, 2024 0.3100 0.3300 0.2867 0.2970 1,148,289 +0.01(+2.41%)
Feb 12, 2024 0.3700 0.3700 0.2860 0.2900 755,333 +0.01(+4.73%)
Feb 09, 2024 0.2882 0.2882 0.2735 0.2769 12,120 -0.01(-3.18%)
Feb 08, 2024 0.3070 0.3070 0.2700 0.2860 21,617 -0.00(-1.38%)
Feb 07, 2024 0.2786 0.2900 0.2755 0.2900 33,714 +0.00(+1.12%)
Feb 06, 2024 0.3034 0.3034 0.2740 0.2868 36,226 +0.02(+7.05%)
Feb 05, 2024 0.2756 0.2955 0.2650 0.2679 49,234 -0.00(-0.89%)
Feb 02, 2024 0.2900 0.2998 0.2703 0.2703 36,835 -0.01(-4.18%)
Feb 01, 2024 0.2950 0.2950 0.2784 0.2821 55,624 -0.01(-2.72%)
Jan 31, 2024 0.3018 0.3018 0.2900 0.2900 26,143 -0.01(-4.04%)
Jan 30, 2024 0.3100 0.3100 0.2900 0.3022 51,825 +0.02(+6.00%)
Jan 29, 2024 0.2814 0.3100 0.2766 0.2851 31,629 +0.00(+1.28%)
Jan 26, 2024 0.2803 0.3030 0.2700 0.2815 61,464 +0.01(+2.36%)
Jan 25, 2024 0.2699 0.2950 0.2600 0.2750 310,053 +0.01(+1.85%)
Jan 24, 2024 0.2891 0.3000 0.2700 0.2700 72,273 -0.02(-7.41%)
Jan 23, 2024 0.2912 0.3197 0.2902 0.2916 40,424 -0.01(-2.64%)
Jan 22, 2024 0.2951 0.3082 0.2920 0.2995 50,650 +0.01(+2.32%)
Jan 19, 2024 0.2817 0.2990 0.2627 0.2927 57,990 +0.02(+5.52%)
Jan 18, 2024 0.2819 0.2843 0.2699 0.2774 54,409 +0.00(+1.28%)
Jan 17, 2024 0.2700 0.2800 0.2700 0.2739 65,959 -0.01(-1.86%)
Jan 16, 2024 0.2827 0.2918 0.2748 0.2791 126,564 -0.01(-2.68%)
Jan 12, 2024 0.2887 0.2971 0.2725 0.2868 55,639 +0.01(+2.28%)
Jan 11, 2024 0.2792 0.2960 0.2745 0.2804 129,002 +0.00(+0.94%)
Jan 10, 2024 0.2937 0.3019 0.2773 0.2778 167,834 -0.01(-2.25%)
Jan 09, 2024 0.2960 0.2960 0.2733 0.2842 148,675 +0.01(+2.56%)
Jan 08, 2024 0.2950 0.3040 0.2700 0.2771 73,318 -0.02(-6.57%)
Jan 05, 2024 0.2876 0.3037 0.2846 0.2966 55,324 +0.00(+1.71%)
Jan 04, 2024 0.3160 0.3160 0.2810 0.2916 24,343 +0.00(+1.25%)
Jan 03, 2024 0.2897 0.2986 0.2800 0.2880 62,798 -0.01(-2.37%)
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.