Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: AIAI )

0.2750 -0.0200 (-6.78%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 12, 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 (%)
Jun 11, 2024 0.3000 0.3050 0.2950 0.2950 99,250 +0.01(+3.51%)
Jun 10, 2024 0.2600 0.2950 0.2600 0.2850 555,500 +0.03(+14.00%)
Jun 07, 2024 0.2600 0.2600 0.2500 0.2500 17,000 -0.01(-3.85%)
Jun 06, 2024 0.2650 0.2700 0.2550 0.2600 32,000 -0.01(-3.70%)
Jun 05, 2024 0.2650 0.2700 0.2650 0.2700 4,000 +0.01(+3.85%)
Jun 04, 2024 0.2600 0.2650 0.2600 0.2600 16,000 -0.02(-5.45%)
Jun 03, 2024 0.2750 0.2750 0.2750 0.2750 3,449 +0.01(+3.77%)
May 31, 2024 0.2600 0.2700 0.2600 0.2650 11,000 +0.02(+6.00%)
May 30, 2024 0.2550 0.2650 0.2350 0.2500 719,500 -0.01(-3.85%)
May 29, 2024 0.2600 0.2600 0.2600 0.2600 2,001 +0.00(+0.00%)
May 28, 2024 0.2650 0.2650 0.2600 0.2600 6,001 +0.00(+0.00%)
May 27, 2024 0.2650 0.2650 0.2600 0.2600 5,000 -0.01(-3.70%)
May 24, 2024 0.2700 0.2700 0.2650 0.2700 37,000 +0.02(+8.00%)
May 23, 2024 0.2650 0.2700 0.2350 0.2500 245,000 -0.02(-7.41%)
May 22, 2024 0.2700 0.2700 0.2700 0.2700 3,900 +0.00(+0.00%)
May 21, 2024 0.2750 0.2750 0.2700 0.2700 4,000 -0.02(-8.47%)
May 17, 2024 0.2950 0 +0.02(+9.26%)
May 15, 2024 0.2700 0.2700 0 -0.03(-10.00%)
May 14, 2024 0.3050 0.3050 0.3000 0.3000 19,382 -0.01(-1.64%)
May 10, 2024 0.3050 0 -0.02(-6.15%)
May 09, 2024 0.3250 0.3250 0.3250 0.3250 22,000 +0.00(+0.00%)
May 08, 2024 0.3250 0.3250 0.3250 0.3250 3,000 -0.01(-1.52%)
May 07, 2024 0.3400 0.3400 0.3300 0.3300 58,500 -0.01(-2.94%)
May 06, 2024 0.3250 0.3450 0.3200 0.3400 42,200 +0.02(+6.25%)
May 03, 2024 0.3250 0.3250 0.3200 0.3200 29,500 +0.02(+4.92%)
May 02, 2024 0.3050 0.3050 0.3050 0.3050 2,000 +0.01(+1.67%)
May 01, 2024 0.3000 0.3000 0.3000 0.3000 1,071 +0.00(+0.00%)
Apr 30, 2024 0.3000 0.3050 0.3000 0.3000 50,000 -0.01(-1.64%)
Apr 29, 2024 0.3150 0.3150 0.3050 0.3050 5,500 -0.01(-3.17%)
Apr 26, 2024 0.3150 0.3150 0.3000 0.3150 68,500 +0.00(+0.00%)
Apr 25, 2024 0.3150 0.3150 0.3050 0.3150 1,400 +0.01(+3.28%)
Apr 24, 2024 0.3050 0.3050 0.3050 0.3050 10,000 +0.01(+1.67%)
Apr 23, 2024 0.3100 0.3150 0.3000 0.3000 361,050 -0.01(-3.23%)
Apr 22, 2024 0.3100 0.3150 0.3100 0.3100 15,000 +0.00(+0.00%)
Apr 18, 2024 0.3100 0.3100 0 -0.03(-8.15%)
Apr 17, 2024 0.3450 0.3500 0.3100 0.3375 106,500 -0.01(-3.57%)
Apr 16, 2024 0.3650 0.3650 0.3500 0.3500 25,000 -0.02(-5.41%)
Apr 15, 2024 0.3600 0.3700 0.3550 0.3700 27,999 +0.03(+8.82%)
Apr 12, 2024 0.3250 0.3400 0.3100 0.3400 78,800 +0.04(+13.33%)
Apr 10, 2024 0.3000 0.3000 0 -0.01(-3.23%)
Apr 09, 2024 0.2850 0.3100 0.2850 0.3100 115,500 +0.03(+10.71%)
Apr 08, 2024 0.2800 0.2800 0.2750 0.2800 13,000 +0.02(+7.69%)
Apr 04, 2024 0.2600 0.2600 0 +0.00(+0.00%)
Apr 03, 2024 0.2800 0.2800 0.2600 0.2600 26,000 -0.02(-7.14%)
Apr 02, 2024 0.2800 0.2800 0.2800 0.2800 4,000 -0.02(-6.67%)
Apr 01, 2024 0.3100 0.3100 0.3000 0.3000 39,000 +0.00(+0.00%)
Mar 28, 2024 0.3000 0 +0.04(+17.65%)
Mar 27, 2024 0.2700 0.2700 0.2500 0.2550 177,203 -0.02(-5.56%)
Mar 26, 2024 0.2800 0.2800 0.2500 0.2700 342,400 -0.01(-3.57%)
Mar 22, 2024 0.2800 62 +0.00(+0.00%)
Mar 21, 2024 0.2900 0.2900 0.2800 0.2800 24,214 -0.02(-6.67%)
Mar 20, 2024 0.3300 0.3300 0.2900 0.3000 172,500 -0.04(-10.45%)
Mar 18, 2024 0.3350 0.3350 0 +0.01(+1.52%)
Mar 15, 2024 0.3300 0.3300 0.3300 0.3300 608 +0.00(+0.00%)
Mar 14, 2024 0.3250 0.3300 0.3250 0.3300 11,500 +0.00(+0.00%)
Mar 13, 2024 0.3400 0.3400 0.3300 0.3300 2,848 -0.01(-1.49%)
Mar 12, 2024 0.3400 0.3400 0.3350 0.3350 3,300 +0.01(+3.08%)
Mar 11, 2024 0.3200 0.3400 0.3150 0.3250 46,040 +0.02(+4.84%)
Mar 08, 2024 0.3100 0.3100 0.3100 0.3100 16,500 +0.01(+3.33%)
Mar 07, 2024 0.2850 0.3000 0.2850 0.3000 28,300 +0.01(+1.69%)
Mar 06, 2024 0.3000 0.3000 0.2900 0.2950 41,600 -0.01(-1.67%)
Mar 05, 2024 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Mar 04, 2024 0.3000 0.3100 0.2950 0.3000 84,000 -0.02(-6.25%)
Mar 01, 2024 0.3200 0.3200 0.3200 0.3200 7,000 +0.01(+3.23%)
Feb 29, 2024 0.3000 0.3100 0.2950 0.3100 23,500 +0.01(+1.64%)
Feb 28, 2024 0.3300 0.3300 0.3000 0.3050 67,030 -0.03(-7.58%)
Feb 27, 2024 0.3400 0.3400 0.3000 0.3300 84,250 +0.00(+0.00%)
Feb 26, 2024 0.3400 0.3400 0.3300 0.3300 62,000 -0.01(-2.94%)
Feb 23, 2024 0.3400 0.3400 0.3400 0.3400 15,500 +0.01(+3.03%)
Feb 22, 2024 0.3400 0.3400 0.3300 0.3300 19,000 -0.02(-5.71%)
Feb 21, 2024 0.3750 0.3750 0.3450 0.3500 65,500 -0.03(-6.67%)
Feb 20, 2024 0.3750 0.3750 0.3750 0.3750 1,000 -0.01(-1.32%)
Feb 16, 2024 0.3800 0 +0.00(+0.00%)
Feb 15, 2024 0.3750 0.3800 0.3750 0.3800 7,000 +0.01(+1.33%)
Feb 13, 2024 0.3750 0.3750 250 -0.02(-5.06%)
Feb 12, 2024 0.4300 0.4300 0.3950 0.3950 22,500 -0.01(-2.47%)
Feb 09, 2024 0.4300 0.4300 0.4000 0.4050 41,400 -0.02(-5.81%)
Feb 08, 2024 0.4300 0.4300 0.4250 0.4300 15,610 +0.02(+3.61%)
Feb 07, 2024 0.4250 0.4400 0.4000 0.4150 50,768 -0.02(-3.49%)
Feb 06, 2024 0.4000 0.4400 0.4000 0.4300 477,500 +0.03(+7.50%)
Feb 05, 2024 0.4450 0.4450 0.4000 0.4000 55,500 -0.02(-4.76%)
Feb 02, 2024 0.3950 0.4400 0.3950 0.4200 301,710 +0.04(+10.53%)
Feb 01, 2024 0.4100 0.4150 0.3800 0.3800 54,500 -0.01(-2.56%)
Jan 31, 2024 0.3700 0.3900 0.3600 0.3900 152,000 +0.02(+5.41%)
Jan 30, 2024 0.3500 0.4150 0.3500 0.3700 157,400 +0.02(+5.71%)
Jan 29, 2024 0.3650 0.3650 0.3450 0.3500 81,640 -0.02(-5.41%)
Jan 26, 2024 0.3850 0.3850 0.3700 0.3700 13,500 -0.02(-5.13%)
Jan 25, 2024 0.3500 0.3900 0.3450 0.3900 136,279 +0.04(+11.43%)
Jan 24, 2024 0.3500 0.3500 0.3450 0.3500 1,245 +0.01(+2.94%)
Jan 22, 2024 0.3400 0.3400 0 -0.01(-2.86%)
Jan 19, 2024 0.3500 0.3500 0.3500 0.3500 1,500 +0.01(+2.94%)
Jan 18, 2024 0.3450 0.3450 0.3400 0.3400 15,000 +0.01(+3.03%)
Jan 16, 2024 0.3300 0.3300 0 +0.01(+1.54%)
Jan 12, 2024 0.3250 0 +0.02(+4.84%)
Jan 11, 2024 0.3400 0.3400 0.2900 0.3100 35,000 -0.03(-8.82%)
Jan 10, 2024 0.3450 0.3450 0.3400 0.3400 40,600 -0.00(-1.45%)
Jan 09, 2024 0.3450 0.3450 0.3450 0.3450 2,000 +0.00(+0.00%)
Jan 05, 2024 0.3450 0 -0.01(-1.43%)
Jan 04, 2024 0.3500 0.3600 0.3500 0.3500 21,500 +0.00(+0.00%)
Jan 03, 2024 0.3600 0.3600 0.3500 0.3500 31,500 -0.02(-4.11%)
Jan 02, 2024 0.3550 0.3650 0.3550 0.3650 9,350 +0.02(+4.29%)
Dec 28, 2023 0.3500 0 +0.03(+9.37%)
Dec 27, 2023 0.3500 0.3500 0.3200 0.3200 168,700 -0.02(-5.88%)
Dec 21, 2023 0.3400 0 +0.00(+0.00%)
Dec 20, 2023 0.3400 0.3650 0.3400 0.3400 247,020 +0.04(+11.48%)
Dec 19, 2023 0.3100 0.3100 0.3050 0.3050 6,000 +0.00(+0.00%)
Dec 18, 2023 0.3100 0.3100 0.3050 0.3050 6,000 -0.01(-1.61%)
Dec 15, 2023 0.3150 0.3200 0.3100 0.3100 8,000 -0.01(-3.13%)
Dec 13, 2023 0.3200 0.3200 0 -0.01(-3.03%)
Dec 11, 2023 0.3300 0.3300 0 -0.01(-4.35%)
Dec 08, 2023 0.3450 0.3450 0.3450 0.3450 4,000 +0.00(+0.00%)
Dec 07, 2023 0.3450 0.3450 0.3450 0.3450 3,000 -0.01(-1.43%)
Dec 06, 2023 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Dec 05, 2023 0.3600 0.3600 0.3500 0.3500 234,509 +0.00(+0.00%)
Dec 04, 2023 0.3600 0.3600 0.3400 0.3500 130,200 -0.03(-7.89%)
Dec 01, 2023 0.3500 0.3800 0.3500 0.3800 59,000 +0.03(+8.57%)
Nov 30, 2023 0.3450 0.3500 0.3450 0.3500 26,500 +0.00(+0.00%)
Nov 29, 2023 0.3500 0.3500 0.3450 0.3500 41,000 +0.01(+1.45%)
Nov 28, 2023 0.3650 0.3650 0.3450 0.3450 32,000 -0.03(-6.76%)
Nov 27, 2023 0.3800 0.3800 0.3700 0.3700 13,000 -0.02(-5.13%)
Nov 24, 2023 0.3900 0.3900 0.3900 0.3900 1,100 +0.00(+0.00%)
Nov 23, 2023 0.3900 0.3900 0.3900 0.3900 2,500 +0.01(+2.63%)
Nov 22, 2023 0.3900 0.3900 0.3800 0.3800 10,400 -0.02(-5.00%)
Nov 21, 2023 0.4250 0.4250 0.3850 0.4000 112,500 -0.02(-5.88%)
Nov 20, 2023 0.4300 0.4400 0.4250 0.4250 45,000 +0.02(+6.25%)
Nov 17, 2023 0.3850 0.4100 0.3850 0.4000 56,535 +0.01(+2.56%)
Nov 16, 2023 0.3700 0.3900 0.3700 0.3900 4,602 +0.03(+8.33%)
Nov 15, 2023 0.3200 0.3600 0.3200 0.3600 45,173 +0.03(+9.09%)
Nov 14, 2023 0.3100 0.3350 0.3100 0.3300 25,000 +0.03(+10.00%)
Nov 13, 2023 0.3200 0.3200 0.3000 0.3000 15,500 +0.00(+0.00%)
Nov 10, 2023 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Nov 09, 2023 0.3200 0.3200 0.3000 0.3000 43,000 -0.02(-6.25%)
Nov 08, 2023 0.3000 0.3200 0.3000 0.3200 3,600 +0.02(+6.67%)
Nov 07, 2023 0.3200 0.3200 0.3000 0.3000 60,000 -0.02(-6.25%)
Nov 06, 2023 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Nov 03, 2023 0.3450 0.3500 0.3200 0.3200 73,500 -0.02(-7.25%)
Nov 02, 2023 0.3600 0.3650 0.3450 0.3450 70,500 -0.02(-5.48%)
Nov 01, 2023 0.3600 0.3900 0.3500 0.3650 65,510 +0.01(+1.39%)
Oct 31, 2023 0.3750 0.3750 0.3200 0.3600 148,360 +0.00(+0.00%)
Oct 30, 2023 0.3900 0.3900 0.3600 0.3600 57,200 -0.04(-8.86%)
Oct 27, 2023 0.3950 0.3950 0.3950 0.3950 1,500 +0.01(+2.60%)
Oct 26, 2023 0.4050 0.4050 0.3850 0.3850 24,400 -0.01(-2.53%)
Oct 25, 2023 0.3900 0.4100 0.3900 0.3950 230,650 +0.00(+0.00%)
Oct 24, 2023 0.3900 0.3950 0.3800 0.3950 74,385 +0.02(+3.95%)
Oct 23, 2023 0.3950 0.4050 0.3700 0.3800 136,500 -0.02(-3.80%)
Oct 20, 2023 0.3900 0.3950 0.3900 0.3950 9,500 +0.01(+1.28%)
Oct 19, 2023 0.3900 0.3900 0.3900 0.3900 10,500 -0.01(-1.27%)
Oct 18, 2023 0.3950 0.3950 0.3950 0.3950 5,000 +0.01(+1.28%)
Oct 17, 2023 0.3900 0.3900 0.3800 0.3900 18,252 -0.01(-1.27%)
Oct 16, 2023 0.4100 0.4100 0.3950 0.3950 63,000 -0.01(-3.66%)
Oct 13, 2023 0.3800 0.4100 0.3700 0.4100 478,500 +0.03(+7.89%)
Oct 12, 2023 0.4500 0.4500 0.3800 0.3800 380,000 -0.06(-13.64%)
Oct 11, 2023 0.4400 0.4600 0.4400 0.4400 19,000 +0.00(+0.00%)
Oct 10, 2023 0.4600 0.4900 0.4400 0.4400 68,248 +0.00(+0.00%)
Oct 06, 2023 0.4400 0 +0.04(+10.00%)
Oct 05, 2023 0.4200 0.4200 0.3850 0.4000 71,250 +0.00(+0.00%)
Oct 04, 2023 0.4000 0.4000 0.4000 0.4000 234,000 +0.03(+8.11%)
Oct 03, 2023 0.3750 0.3750 0.3700 0.3700 13,500 +0.01(+1.37%)
Oct 02, 2023 0.3900 0.4200 0.3650 0.3650 128,100 -0.02(-5.19%)
Sep 29, 2023 0.3800 0.3850 0.3600 0.3850 6,600 +0.01(+1.32%)
Sep 28, 2023 0.3750 0.3800 0.3700 0.3800 28,000 +0.00(+0.00%)
Sep 27, 2023 0.4300 0.4300 0.3800 0.3800 588,210 -0.02(-5.00%)
Sep 26, 2023 0.4000 0.4200 0.3550 0.4000 228,140 +0.04(+9.59%)
Sep 25, 2023 0.3000 0.3900 0.3000 0.3650 85,000 +0.07(+21.67%)
Sep 22, 2023 0.3200 0.3200 0.3000 0.3000 49,999 -0.02(-6.25%)
Sep 21, 2023 0.3200 0.3300 0.3200 0.3200 29,500 +0.00(+0.00%)
Sep 20, 2023 0.3300 0.3300 0.3200 0.3200 34,500 -0.01(-1.54%)
Sep 19, 2023 0.3000 0.3250 0.3000 0.3250 146,000 +0.03(+8.33%)
Sep 18, 2023 0.3000 0.3100 0.2900 0.3000 93,100 +0.03(+11.11%)
Sep 15, 2023 0.3000 0.3000 0.2700 0.2700 37,700 -0.02(-8.47%)
Sep 14, 2023 0.2700 0.3400 0.2700 0.2950 840,400 +0.06(+25.53%)
Sep 13, 2023 0.2000 0.2350 0.2000 0.2350 86,000 +0.04(+23.68%)
Sep 12, 2023 0.2300 0.2300 0.1850 0.1900 155,200 -0.02(-11.63%)
Sep 11, 2023 0.2350 0.2400 0.2100 0.2150 143,000 -0.02(-8.51%)
Sep 07, 2023 0.2350 0.2350 0 -0.04(-12.96%)
Sep 06, 2023 0.2600 0.2700 0.2600 0.2700 24,500 +0.03(+10.20%)
Sep 05, 2023 0.2600 0.2600 0.2450 0.2450 65,000 -0.01(-2.00%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.