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 (%)
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%)
Jan 02, 2024 0.3001 0.3100 0.2896 0.2950 58,314 -0.01(-1.67%)
Dec 29, 2023 0.3000 0.3138 0.2981 0.3000 73,091 -0.00(-0.66%)
Dec 28, 2023 0.3190 0.3190 0.3005 0.3020 73,710 +0.00(+0.67%)
Dec 27, 2023 0.3100 0.3200 0.2945 0.3000 47,508 -0.01(-1.64%)
Dec 26, 2023 0.2803 0.3200 0.2803 0.3050 44,783 +0.01(+1.67%)
Dec 22, 2023 0.2920 0.3000 0.2750 0.3000 73,169 +0.02(+8.11%)
Dec 21, 2023 0.2890 0.2920 0.2775 0.2775 52,732 -0.01(-3.44%)
Dec 20, 2023 0.2851 0.2934 0.2850 0.2874 97,994 +0.01(+3.34%)
Dec 19, 2023 0.2900 0.2900 0.2700 0.2781 57,768 +0.00(+0.58%)
Dec 18, 2023 0.2600 0.2765 0.2600 0.2765 98,665 +0.01(+5.13%)
Dec 15, 2023 0.2800 0.2800 0.2600 0.2630 116,110 -0.01(-2.27%)
Dec 14, 2023 0.2744 0.2824 0.2627 0.2691 188,361 -0.00(-0.33%)
Dec 13, 2023 0.2890 0.2890 0.2698 0.2700 49,594 -0.00(-0.63%)
Dec 12, 2023 0.2800 0.2972 0.2717 0.2717 110,350 -0.02(-5.95%)
Dec 11, 2023 0.2843 0.3000 0.2783 0.2889 126,820 +0.01(+4.30%)
Dec 08, 2023 0.2790 0.2915 0.2770 0.2770 53,561 -0.01(-3.15%)
Dec 07, 2023 0.2993 0.3057 0.2833 0.2860 69,909 -0.00(-1.48%)
Dec 06, 2023 0.2880 0.2992 0.2810 0.2903 74,520 +0.01(+2.94%)
Dec 05, 2023 0.2961 0.2973 0.2785 0.2820 146,920 -0.01(-2.76%)
Dec 04, 2023 0.2710 0.2960 0.2710 0.2900 103,143 +0.01(+3.13%)
Dec 01, 2023 0.3010 0.3016 0.2736 0.2812 219,384 -0.02(-5.95%)
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%)
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.