Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

(OP: BZAMF )

0.0330 -0.0005 (-1.49%)
Streaming Delayed Price Updated: 11:35 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 0.0270 0.0342 0.0270 0.0335 16,327 +0.00(+0.00%)
Jun 10, 2024 0.0310 0.0350 0.0300 0.0335 55,558 -0.00(-4.29%)
Jun 07, 2024 0.0300 0.0375 0.0300 0.0350 17,538 +0.00(+0.00%)
Jun 06, 2024 0.0292 0.0400 0.0292 0.0350 41,820 -0.00(-12.50%)
Jun 05, 2024 0.0314 0.0400 0.0300 0.0400 46,779 +0.01(+27.39%)
Jun 04, 2024 0.0314 0.0314 0.0314 0.0314 729 -0.00(-10.29%)
Jun 03, 2024 0.0357 0.0379 0.0350 0.0350 110,936 -0.00(-1.96%)
May 31, 2024 0.0357 0.0400 0.0314 0.0357 67,419 +0.00(+13.69%)
May 30, 2024 0.0322 0.0400 0.0314 0.0314 46,883 -0.00(-0.32%)
May 29, 2024 0.0270 0.0330 0.0270 0.0315 30,170 +0.00(+16.67%)
May 28, 2024 0.0209 0.0330 0.0209 0.0270 54,635 +0.00(+0.00%)
May 24, 2024 0.0209 0.0300 0.0209 0.0270 23,356 +0.01(+29.19%)
May 23, 2024 0.0300 0.0300 0.0209 0.0209 44,018 -0.01(-30.33%)
May 22, 2024 0.0209 0.0420 0.0209 0.0300 63,276 -0.01(-28.57%)
May 21, 2024 0.0200 0.0450 0.0200 0.0420 31,704 +0.00(+0.72%)
May 20, 2024 0.0273 0.0450 0.0123 0.0417 310,954 +0.02(+60.38%)
May 17, 2024 0.0255 0.0280 0.0175 0.0260 81,845 +0.01(+73.33%)
May 16, 2024 0.0120 0.0240 0.0110 0.0150 47,742 +0.00(+25.00%)
May 15, 2024 0.0100 0.0159 0.0100 0.0120 128,485 -0.00(-22.58%)
May 14, 2024 0.0130 0.0200 0.0100 0.0155 28,148 +0.01(+55.00%)
May 13, 2024 0.0150 0.0280 0.0100 0.0100 240,666 -0.01(-44.13%)
May 10, 2024 0.0185 0.0185 0.0150 0.0179 44,723 +0.00(+2.29%)
May 09, 2024 0.0100 0.0200 0.0100 0.0175 20,696 +0.01(+75.00%)
May 08, 2024 0.0100 0.0150 0.0100 0.0100 104,500 -0.00(-33.33%)
May 07, 2024 0.0200 0.0200 0.0150 0.0150 84,243 -0.00(-11.76%)
May 06, 2024 0.0142 0.0200 0.0114 0.0170 47,761 +0.00(+18.06%)
May 03, 2024 0.0170 0.0170 0.0128 0.0144 74,757 -0.00(-10.00%)
May 02, 2024 0.0150 0.0162 0.0148 0.0160 38,104 +0.00(+8.84%)
May 01, 2024 0.0196 0.0196 0.0141 0.0147 194,631 +0.00(+5.00%)
Apr 30, 2024 0.0135 0.0151 0.0107 0.0140 119,938 +0.00(+7.69%)
Apr 29, 2024 0.0093 0.0130 0.0090 0.0130 202,581 +0.00(+30.00%)
Apr 26, 2024 0.0105 0.0130 0.0097 0.0100 442,130 -0.00(-4.76%)
Apr 25, 2024 0.0083 0.0105 0.0080 0.0105 269,279 +0.00(+32.91%)
Apr 24, 2024 0.0099 0.0114 0.0071 0.0079 2,891,652 -0.00(-11.24%)
Apr 23, 2024 0.0226 0.0226 0.0075 0.0089 5,587,822 -0.01(-55.05%)
Apr 22, 2024 0.0150 0.0223 0.0150 0.0198 2,242 -0.00(-1.00%)
Apr 19, 2024 0.0200 0.0277 0.0184 0.0200 194,435 -0.01(-23.08%)
Apr 18, 2024 0.0288 0.0315 0.0260 0.0260 112,403 -0.00(-8.13%)
Apr 17, 2024 0.0305 0.0305 0.0275 0.0283 10,562 -0.00(-2.75%)
Apr 16, 2024 0.0295 0.0322 0.0285 0.0291 132,939 +0.00(+17.81%)
Apr 15, 2024 0.0353 0.0353 0.0247 0.0247 49,697 -0.01(-26.49%)
Apr 12, 2024 0.0294 0.0354 0.0285 0.0336 51,336 +0.00(+12.37%)
Apr 11, 2024 0.0369 0.0369 0.0288 0.0299 98,653 -0.01(-19.19%)
Apr 10, 2024 0.0300 0.0405 0.0300 0.0370 7,650 +0.01(+15.99%)
Apr 09, 2024 0.0342 0.0425 0.0319 0.0319 116,946 -0.01(-29.11%)
Apr 08, 2024 0.0384 0.0450 0.0342 0.0450 281,685 +0.01(+15.38%)
Apr 05, 2024 0.0386 0.0400 0.0380 0.0390 15,307 +0.00(+7.73%)
Apr 04, 2024 0.0450 0.0450 0.0326 0.0362 122,208 +0.00(+1.12%)
Apr 03, 2024 0.0346 0.0379 0.0330 0.0358 318,588 -0.00(-2.19%)
Apr 02, 2024 0.0329 0.0366 0.0329 0.0366 13,151 -0.00(-1.08%)
Apr 01, 2024 0.0324 0.0419 0.0324 0.0370 197,002 +0.00(+0.54%)
Mar 28, 2024 0.0422 0.0426 0.0330 0.0368 252,396 -0.01(-14.02%)
Mar 27, 2024 0.0432 0.0476 0.0375 0.0428 509,746 -0.00(-4.89%)
Mar 26, 2024 0.0465 0.0580 0.0450 0.0450 82,042 -0.01(-15.73%)
Mar 25, 2024 0.0502 0.0559 0.0441 0.0534 37,796 +0.01(+15.84%)
Mar 22, 2024 0.0425 0.0550 0.0400 0.0461 399,254 +0.00(+8.47%)
Mar 21, 2024 0.0435 0.0459 0.0400 0.0425 9,277 -0.01(-12.91%)
Mar 20, 2024 0.0395 0.0490 0.0329 0.0488 406,712 +0.01(+22.00%)
Mar 19, 2024 0.0393 0.0442 0.0310 0.0400 120,879 -0.00(-6.76%)
Mar 18, 2024 0.0400 0.0454 0.0340 0.0429 120,563 +0.00(+7.25%)
Mar 15, 2024 0.0400 0.0458 0.0400 0.0400 164,637 -0.00(-1.96%)
Mar 14, 2024 0.0410 0.0416 0.0372 0.0408 65,533 +0.00(+13.33%)
Mar 13, 2024 0.0272 0.0410 0.0248 0.0360 722,566 +0.00(+12.50%)
Mar 12, 2024 0.0301 0.0359 0.0300 0.0320 201,678 -0.00(-8.57%)
Mar 11, 2024 0.0300 0.0378 0.0299 0.0350 125,385 +0.00(+6.06%)
Mar 08, 2024 0.0319 0.0346 0.0297 0.0330 134,941 +0.00(+1.85%)
Mar 07, 2024 0.0318 0.0353 0.0297 0.0324 67,306 +0.00(+1.25%)
Mar 06, 2024 0.0230 0.0345 0.0230 0.0320 96,149 +0.00(+0.00%)
Mar 05, 2024 0.0357 0.0359 0.0262 0.0320 422,189 -0.01(-17.74%)
Mar 04, 2024 0.0260 0.0456 0.0260 0.0389 337,174 +0.01(+32.31%)
Mar 01, 2024 0.0140 0.0307 0.0140 0.0294 593,722 +0.01(+61.54%)
Feb 29, 2024 0.0720 0.0720 0.0085 0.0182 6,012,631 -0.05(-74.76%)
Feb 28, 2024 0.0828 0.0828 0.0721 0.0721 15,596 -0.01(-9.88%)
Feb 27, 2024 0.0743 0.0860 0.0700 0.0800 59,604 +0.00(+0.00%)
Feb 26, 2024 0.0740 0.0882 0.0720 0.0800 67,027 +0.01(+7.67%)
Feb 23, 2024 0.0800 0.0800 0.0700 0.0743 69,565 -0.00(-3.63%)
Feb 22, 2024 0.0774 0.0800 0.0743 0.0771 32,101 +0.01(+10.14%)
Feb 21, 2024 0.0800 0.0800 0.0700 0.0700 31,246 -0.01(-8.85%)
Feb 20, 2024 0.0800 0.0800 0.0700 0.0768 30,530 -0.00(-3.03%)
Feb 16, 2024 0.0718 0.0796 0.0672 0.0792 72,951 +0.01(+13.79%)
Feb 15, 2024 0.0620 0.0774 0.0600 0.0696 23,962 -0.00(-3.06%)
Feb 14, 2024 0.0747 0.0800 0.0700 0.0718 14,178 -0.01(-10.25%)
Feb 13, 2024 0.0753 0.0872 0.0753 0.0800 44,662 -0.00(-3.61%)
Feb 12, 2024 0.0892 0.0892 0.0728 0.0830 110,030 -0.00(-0.24%)
Feb 09, 2024 0.0770 0.0875 0.0770 0.0832 87,921 +0.00(+3.74%)
Feb 08, 2024 0.0720 0.0867 0.0720 0.0802 163,519 -0.00(-4.30%)
Feb 07, 2024 0.0843 0.0948 0.0838 0.0838 265,719 -0.01(-6.99%)
Feb 06, 2024 0.0901 0.0965 0.0838 0.0901 184,195 -0.01(-6.15%)
Feb 05, 2024 0.0854 0.0960 0.0844 0.0960 19,940 +0.01(+6.67%)
Feb 02, 2024 0.0850 0.0934 0.0850 0.0900 257,758 +0.00(+1.35%)
Feb 01, 2024 0.0888 0.0914 0.0869 0.0888 15,460 -0.00(-0.22%)
Jan 31, 2024 0.0891 0.0910 0.0850 0.0890 18,545 -0.00(-1.77%)
Jan 30, 2024 0.0850 0.0916 0.0850 0.0906 80,129 -0.00(-2.05%)
Jan 29, 2024 0.1000 0.1009 0.0850 0.0925 33,216 +0.00(+1.20%)
Jan 26, 2024 0.0959 0.0981 0.0850 0.0914 11,773 +0.00(+0.55%)
Jan 25, 2024 0.0850 0.1030 0.0832 0.0909 25,772 +0.00(+3.06%)
Jan 24, 2024 0.0910 0.0944 0.0850 0.0882 20,872 -0.00(-3.08%)
Jan 23, 2024 0.0884 0.0935 0.0880 0.0910 106,146 -0.00(-3.40%)
Jan 22, 2024 0.0920 0.0996 0.0876 0.0942 159,273 -0.00(-3.48%)
Jan 19, 2024 0.0860 0.1007 0.0850 0.0976 99,726 +0.01(+6.09%)
Jan 18, 2024 0.1005 0.1054 0.0920 0.0920 20,516 -0.01(-8.00%)
Jan 17, 2024 0.1110 0.1110 0.0920 0.1000 77,101 -0.00(-0.50%)
Jan 16, 2024 0.0945 0.1016 0.0936 0.1005 100,393 +0.01(+5.79%)
Jan 12, 2024 0.0965 0.0983 0.0891 0.0950 28,022 +0.00(+0.00%)
Jan 11, 2024 0.0910 0.0973 0.0900 0.0950 144,937 +0.00(+3.83%)
Jan 10, 2024 0.0953 0.0960 0.0900 0.0915 58,864 -0.00(-3.89%)
Jan 09, 2024 0.1015 0.1015 0.0940 0.0952 8,480 -0.00(-0.31%)
Jan 08, 2024 0.1035 0.1035 0.0929 0.0955 47,634 -0.01(-5.45%)
Jan 05, 2024 0.0989 0.1035 0.0952 0.1010 22,031 +0.00(+4.23%)
Jan 04, 2024 0.0890 0.1012 0.0890 0.0969 83,179 +0.00(+0.52%)
Jan 03, 2024 0.0850 0.0967 0.0850 0.0964 6,294 +0.00(+0.31%)
Jan 02, 2024 0.0938 0.0961 0.0900 0.0961 10,494 +0.01(+5.60%)
Dec 29, 2023 0.0982 0.0995 0.0866 0.0910 335,581 -0.01(-6.67%)
Dec 28, 2023 0.0906 0.1037 0.0906 0.0975 53,594 +0.00(+2.42%)
Dec 27, 2023 0.1050 0.1159 0.0900 0.0952 115,621 -0.01(-13.45%)
Dec 26, 2023 0.0950 0.1200 0.0870 0.1100 131,309 -0.00(-2.22%)
Dec 22, 2023 0.0942 0.1147 0.0942 0.1125 66,767 +0.02(+19.43%)
Dec 21, 2023 0.1020 0.1134 0.0942 0.0942 81,599 -0.02(-16.04%)
Dec 20, 2023 0.0960 0.1260 0.0960 0.1122 16,272 -0.00(-2.86%)
Dec 19, 2023 0.1028 0.1155 0.1000 0.1155 48,144 +0.01(+12.68%)
Dec 18, 2023 0.1016 0.1059 0.0900 0.1025 42,351 +0.01(+6.88%)
Dec 15, 2023 0.0960 0.1032 0.0900 0.0959 45,358 -0.00(-3.13%)
Dec 14, 2023 0.0946 0.1031 0.0893 0.0990 183,511 +0.00(+0.61%)
Dec 13, 2023 0.1000 0.1160 0.0973 0.0984 66,113 -0.01(-6.37%)
Dec 12, 2023 0.1067 0.1093 0.1015 0.1051 22,701 -0.00(-1.50%)
Dec 11, 2023 0.1050 0.1100 0.1000 0.1067 28,752 -0.00(-3.79%)
Dec 08, 2023 0.1000 0.1109 0.1000 0.1109 16,566 +0.00(+1.56%)
Dec 07, 2023 0.1066 0.1092 0.1023 0.1092 11,725 +0.00(+0.55%)
Dec 06, 2023 0.1027 0.1198 0.1010 0.1086 56,919 +0.01(+6.68%)
Dec 05, 2023 0.1000 0.1123 0.1000 0.1018 40,535 +0.00(+1.80%)
Dec 04, 2023 0.1000 0.1130 0.1000 0.1000 61,482 +0.00(+0.00%)
Dec 01, 2023 0.1021 0.1200 0.0950 0.1000 45,442 -0.02(-13.79%)
Nov 30, 2023 0.1003 0.1160 0.1000 0.1160 121,634 +0.01(+8.82%)
Nov 29, 2023 0.1160 0.1168 0.1013 0.1066 59,642 -0.01(-9.58%)
Nov 28, 2023 0.1190 0.1200 0.1100 0.1179 13,622 -0.00(-0.92%)
Nov 27, 2023 0.1165 0.1200 0.1087 0.1190 6,850 +0.01(+6.63%)
Nov 24, 2023 0.1132 0.1166 0.1116 0.1116 4,176 +0.00(+3.43%)
Nov 22, 2023 0.1200 0.1200 0.1001 0.1079 27,392 +0.00(+0.28%)
Nov 21, 2023 0.1140 0.1140 0.1011 0.1076 7,031 +0.00(+2.48%)
Nov 20, 2023 0.1140 0.1199 0.1050 0.1050 16,192 +0.00(+1.65%)
Nov 17, 2023 0.1099 0.1190 0.1008 0.1033 21,441 -0.01(-5.06%)
Nov 16, 2023 0.1114 0.1145 0.1001 0.1088 6,152 -0.00(-2.33%)
Nov 15, 2023 0.1047 0.1219 0.0974 0.1114 10,329 +0.01(+11.40%)
Nov 14, 2023 0.1071 0.1072 0.0830 0.1000 392,705 -0.02(-19.29%)
Nov 13, 2023 0.1023 0.1239 0.0881 0.1239 65,184 +0.02(+23.90%)
Nov 10, 2023 0.1360 0.1360 0.1000 0.1000 233,602 -0.03(-20.89%)
Nov 09, 2023 0.1330 0.1410 0.1222 0.1264 5,845 -0.01(-6.37%)
Nov 08, 2023 0.1360 0.1501 0.1218 0.1350 15,244 +0.00(+0.00%)
Nov 07, 2023 0.1020 0.1350 0.1020 0.1350 52,915 +0.03(+24.77%)
Nov 06, 2023 0.1125 0.1156 0.1040 0.1082 10,799 -0.00(-2.43%)
Nov 03, 2023 0.1095 0.1210 0.0920 0.1109 19,748 +0.01(+10.90%)
Nov 02, 2023 0.0950 0.1100 0.0950 0.1000 26,879 -0.01(-5.30%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.