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 )

0.2650 +0.0150 (+6.00%)
Official Closing Price Updated: 2:23 PM EDT, May 31, 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 (%)
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%)
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.