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

Aersale Corp (NQ: ASLE )

5.080 -0.030 (-0.59%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 5.040 5.220 5.040 5.110 427,015 +0.12(+2.40%)
Sep 25, 2024 5.050 5.140 4.950 4.990 459,068 -0.07(-1.38%)
Sep 24, 2024 5.160 5.160 5.030 5.060 271,408 -0.04(-0.78%)
Sep 23, 2024 5.360 5.360 5.070 5.100 261,375 -0.22(-4.14%)
Sep 20, 2024 5.370 5.430 5.300 5.320 421,870 -0.15(-2.74%)
Sep 19, 2024 5.440 5.540 5.300 5.470 415,160 +0.40(+7.89%)
Sep 18, 2024 5.170 5.210 5.040 5.070 260,698 -0.06(-1.17%)
Sep 17, 2024 5.200 5.425 5.110 5.130 326,566 -0.03(-0.58%)
Sep 16, 2024 5.190 5.300 5.030 5.160 177,943 -0.03(-0.58%)
Sep 13, 2024 5.190 5.400 5.130 5.190 288,125 +0.06(+1.17%)
Sep 12, 2024 5.160 5.200 5.030 5.130 148,669 +0.02(+0.39%)
Sep 11, 2024 5.120 5.140 4.970 5.110 189,088 -0.04(-0.78%)
Sep 10, 2024 5.120 5.165 4.990 5.150 196,659 +0.02(+0.39%)
Sep 09, 2024 4.920 5.270 4.920 5.130 340,544 +0.22(+4.48%)
Sep 06, 2024 5.130 5.130 4.850 4.910 253,416 -0.22(-4.29%)
Sep 05, 2024 4.750 5.180 4.700 5.130 618,423 +0.39(+8.23%)
Sep 04, 2024 4.760 4.900 4.735 4.740 258,359 -0.05(-1.04%)
Sep 03, 2024 5.060 5.060 4.770 4.790 294,939 -0.30(-5.89%)
Aug 30, 2024 5.150 5.195 5.055 5.090 186,746 -0.06(-1.17%)
Aug 29, 2024 5.060 5.240 4.985 5.150 187,047 +0.14(+2.79%)
Aug 28, 2024 4.980 5.020 4.900 5.010 168,746 +0.00(+0.00%)
Aug 27, 2024 5.060 5.060 4.980 5.010 156,186 -0.06(-1.18%)
Aug 26, 2024 5.190 5.190 5.010 5.070 387,058 -0.12(-2.31%)
Aug 23, 2024 5.140 5.320 5.120 5.190 334,621 +0.11(+2.17%)
Aug 22, 2024 5.270 5.270 5.050 5.080 147,822 -0.20(-3.79%)
Aug 21, 2024 5.160 5.360 5.115 5.280 334,249 +0.16(+3.13%)
Aug 20, 2024 5.220 5.220 4.950 5.120 409,907 -0.11(-2.10%)
Aug 19, 2024 5.210 5.288 5.110 5.230 477,337 -0.04(-0.76%)
Aug 16, 2024 5.060 5.360 5.060 5.270 495,500 +0.22(+4.36%)
Aug 15, 2024 5.100 5.200 5.040 5.050 321,101 +0.05(+1.00%)
Aug 14, 2024 5.090 5.090 4.980 5.000 344,858 -0.10(-1.96%)
Aug 13, 2024 5.110 5.260 5.045 5.100 492,910 +0.05(+0.99%)
Aug 12, 2024 5.220 5.370 5.040 5.050 362,579 -0.11(-2.13%)
Aug 09, 2024 5.200 5.420 5.020 5.160 525,412 -0.05(-0.96%)
Aug 08, 2024 5.300 5.490 4.880 5.210 936,443 -0.35(-6.29%)
Aug 07, 2024 5.830 5.920 5.548 5.560 347,565 -0.21(-3.64%)
Aug 06, 2024 5.860 5.860 5.620 5.770 299,132 -0.09(-1.54%)
Aug 05, 2024 5.730 5.930 5.550 5.860 481,209 -0.23(-3.78%)
Aug 02, 2024 6.340 6.485 6.010 6.090 395,128 -0.50(-7.59%)
Aug 01, 2024 6.750 6.835 6.300 6.590 341,261 -0.15(-2.23%)
Jul 31, 2024 6.800 6.920 6.649 6.740 311,621 -0.04(-0.59%)
Jul 30, 2024 6.850 6.940 6.660 6.780 213,826 +0.00(+0.00%)
Jul 29, 2024 7.360 7.360 6.780 6.780 514,609 -0.57(-7.76%)
Jul 26, 2024 7.430 7.430 7.270 7.350 203,470 +0.08(+1.10%)
Jul 25, 2024 7.190 7.420 7.110 7.270 193,170 +0.09(+1.25%)
Jul 24, 2024 7.400 7.620 7.170 7.180 269,904 -0.30(-4.01%)
Jul 23, 2024 7.210 7.530 7.170 7.480 190,783 +0.25(+3.46%)
Jul 22, 2024 7.110 7.280 7.090 7.230 213,665 +0.13(+1.83%)
Jul 19, 2024 7.190 7.190 6.970 7.100 229,254 -0.08(-1.11%)
Jul 18, 2024 7.040 7.290 7.040 7.180 391,086 +0.11(+1.56%)
Jul 17, 2024 7.090 7.300 6.960 7.070 319,941 -0.09(-1.26%)
Jul 16, 2024 6.750 7.220 6.750 7.160 315,352 +0.47(+7.03%)
Jul 15, 2024 6.640 6.840 6.568 6.690 490,751 +0.09(+1.36%)
Jul 12, 2024 6.790 6.800 6.560 6.600 232,274 -0.08(-1.20%)
Jul 11, 2024 6.500 6.890 6.460 6.680 298,145 +0.26(+4.05%)
Jul 10, 2024 6.430 6.460 6.340 6.420 208,822 +0.01(+0.16%)
Jul 09, 2024 6.470 6.470 6.310 6.410 337,950 -0.07(-1.08%)
Jul 08, 2024 6.440 6.530 6.400 6.480 292,996 +0.09(+1.41%)
Jul 05, 2024 6.660 6.660 6.360 6.390 182,246 -0.27(-4.05%)
Jul 03, 2024 6.560 6.680 6.500 6.660 231,897 +0.13(+1.99%)
Jul 02, 2024 6.520 6.640 6.470 6.530 505,487 +0.02(+0.31%)
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.