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: ASCUF )

1.104 -0.036 (-3.16%)
Streaming Delayed Price Updated: 3:55 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 (%)
May 31, 2024 1.160 1.160 1.104 1.104 78,046 -0.04(-3.16%)
May 30, 2024 1.170 1.193 1.134 1.140 32,280 +0.04(+3.64%)
May 29, 2024 1.200 1.200 1.090 1.100 26,610 -0.01(-1.35%)
May 28, 2024 1.130 1.130 1.070 1.115 186,717 +0.01(+1.36%)
May 24, 2024 1.120 1.120 1.100 1.100 11,261 -0.01(-0.90%)
May 23, 2024 1.150 1.171 1.100 1.110 11,818 -0.09(-7.50%)
May 22, 2024 1.230 1.230 1.200 1.200 10,750 -0.02(-1.64%)
May 21, 2024 1.230 1.277 1.220 1.220 22,110 +0.01(+0.83%)
May 20, 2024 1.220 1.230 1.210 1.210 13,911 -0.00(-0.33%)
May 17, 2024 1.166 1.230 1.140 1.214 60,752 +0.08(+7.43%)
May 16, 2024 1.125 1.140 1.125 1.130 21,759 +0.00(+0.00%)
May 15, 2024 1.110 1.130 1.100 1.130 70,912 +0.03(+2.73%)
May 14, 2024 1.070 1.100 1.060 1.100 84,020 +0.06(+5.77%)
May 13, 2024 1.044 1.049 1.020 1.040 30,285 +0.01(+1.36%)
May 10, 2024 1.030 1.059 1.026 1.026 9,064 -0.03(-2.84%)
May 09, 2024 1.080 1.080 1.020 1.056 8,619 +0.08(+7.88%)
May 08, 2024 1.010 1.010 0.9789 0.9789 6,410 -0.00(-0.11%)
May 07, 2024 1.020 1.028 0.9800 0.9800 16,611 -0.02(-2.49%)
May 06, 2024 1.030 1.030 1.000 1.005 17,456 -0.03(-2.43%)
May 03, 2024 1.020 1.080 1.020 1.030 24,000 -0.04(-4.10%)
May 02, 2024 1.070 1.086 1.060 1.074 5,800 +0.01(+1.32%)
May 01, 2024 1.042 1.076 1.020 1.060 50,111 +0.01(+0.71%)
Apr 30, 2024 1.082 1.100 1.042 1.052 9,529 -0.03(-2.55%)
Apr 29, 2024 1.065 1.096 1.060 1.080 103,703 +0.01(+0.93%)
Apr 26, 2024 1.075 1.112 1.040 1.070 127,855 +0.00(+0.17%)
Apr 25, 2024 1.070 1.075 1.006 1.068 9,824 +0.02(+1.73%)
Apr 24, 2024 0.9911 1.050 0.9911 1.050 11,800 +0.07(+6.69%)
Apr 23, 2024 1.008 1.035 0.9766 0.9842 25,741 -0.02(-1.58%)
Apr 22, 2024 1.090 1.090 0.9722 1.000 110,691 -0.02(-1.96%)
Apr 19, 2024 1.060 1.074 1.020 1.020 23,229 -0.03(-2.86%)
Apr 18, 2024 1.106 1.132 1.050 1.050 59,383 -0.05(-4.46%)
Apr 17, 2024 1.040 1.115 1.020 1.099 46,993 +0.06(+5.67%)
Apr 16, 2024 1.080 1.080 1.030 1.040 39,878 -0.04(-3.70%)
Apr 15, 2024 1.200 1.200 1.080 1.080 129,271 -0.06(-5.18%)
Apr 12, 2024 1.130 1.164 1.130 1.139 39,047 -0.00(-0.09%)
Apr 11, 2024 1.157 1.170 1.138 1.140 62,344 -0.02(-1.47%)
Apr 10, 2024 1.170 1.170 1.140 1.157 10,241 -0.00(-0.26%)
Apr 09, 2024 1.176 1.176 1.150 1.160 24,650 +0.00(+0.00%)
Apr 08, 2024 1.180 1.180 1.150 1.160 25,592 -0.00(-0.22%)
Apr 05, 2024 1.140 1.163 1.092 1.163 18,246 +0.01(+1.09%)
Apr 04, 2024 1.250 1.250 1.150 1.150 95,431 -0.01(-1.23%)
Apr 03, 2024 1.090 1.175 1.090 1.164 78,553 +0.07(+6.82%)
Apr 02, 2024 1.050 1.090 1.050 1.090 28,025 +0.05(+4.81%)
Apr 01, 2024 1.020 1.060 1.010 1.040 35,501 +0.02(+1.96%)
Mar 28, 2024 0.9644 1.020 0.9450 1.020 26,978 +0.08(+8.02%)
Mar 27, 2024 0.9820 0.9820 0.9300 0.9443 67,056 -0.04(-3.78%)
Mar 26, 2024 1.000 1.000 0.9800 0.9814 8,960 -0.02(-1.86%)
Mar 25, 2024 1.000 1.000 1.000 1.000 2,100 +0.01(+0.50%)
Mar 22, 2024 1.040 1.040 0.9891 0.9950 26,437 -0.04(-3.77%)
Mar 21, 2024 1.050 1.060 1.012 1.034 86,504 -0.02(-2.31%)
Mar 20, 2024 1.044 1.078 1.008 1.058 92,828 +0.05(+4.51%)
Mar 19, 2024 1.050 1.050 0.9916 1.013 40,579 -0.05(-4.45%)
Mar 18, 2024 1.070 1.080 1.058 1.060 21,496 +0.01(+0.95%)
Mar 15, 2024 0.9800 1.050 0.9575 1.050 126,945 +0.08(+7.69%)
Mar 14, 2024 0.9700 0.9800 0.9460 0.9750 4,960 +0.01(+0.94%)
Mar 13, 2024 0.9230 0.9659 0.9103 0.9659 198,078 +0.07(+7.31%)
Mar 12, 2024 0.9005 0.9014 0.8964 0.9001 2,460 -0.02(-2.63%)
Mar 11, 2024 0.9376 0.9376 0.9017 0.9244 17,210 -0.02(-2.36%)
Mar 08, 2024 0.9543 0.9560 0.9467 0.9467 1,161 -0.03(-3.02%)
Mar 07, 2024 0.9318 0.9762 0.9281 0.9762 23,175 +0.05(+5.54%)
Mar 06, 2024 0.9250 0.9253 0.9250 0.9250 5,943 +0.02(+2.05%)
Mar 05, 2024 0.9064 0.9064 0.9064 0.9064 1,730 -0.00(-0.24%)
Mar 04, 2024 0.9189 0.9250 0.9086 0.9086 10,118 +0.01(+0.96%)
Mar 01, 2024 0.8800 0.9164 0.8800 0.9000 18,926 +0.01(+0.61%)
Feb 29, 2024 0.8546 0.9100 0.8546 0.8945 45,900 +0.02(+2.82%)
Feb 28, 2024 0.8488 0.8750 0.8461 0.8700 25,313 +0.02(+2.11%)
Feb 27, 2024 0.8700 0.8700 0.8520 0.8520 22,795 -0.01(-1.14%)
Feb 26, 2024 0.8900 0.8911 0.8600 0.8618 47,529 -0.00(-0.01%)
Feb 23, 2024 0.8883 0.8883 0.8492 0.8619 20,255 -0.02(-1.72%)
Feb 22, 2024 0.9307 0.9307 0.7345 0.8770 108,081 -0.06(-6.70%)
Feb 21, 2024 1.070 1.070 0.8988 0.9400 87,577 -0.11(-10.48%)
Feb 20, 2024 1.050 1.070 1.035 1.050 14,424 -0.00(-0.27%)
Feb 16, 2024 1.028 1.070 1.028 1.053 20,117 +0.03(+3.22%)
Feb 15, 2024 1.060 1.065 1.020 1.020 18,027 -0.05(-4.94%)
Feb 13, 2024 1.073 100 -0.02(-1.56%)
Feb 12, 2024 1.120 1.120 1.050 1.090 15,780 +0.05(+4.31%)
Feb 09, 2024 1.050 1.050 1.020 1.045 13,979 +0.01(+1.46%)
Feb 08, 2024 1.060 1.060 1.005 1.030 20,394 -0.03(-2.46%)
Feb 07, 2024 1.090 1.090 1.027 1.056 33,897 -0.04(-4.00%)
Feb 06, 2024 1.140 1.150 1.100 1.100 31,085 -0.04(-3.51%)
Feb 05, 2024 1.170 1.170 1.130 1.140 15,972 -0.03(-2.15%)
Feb 02, 2024 1.170 1.195 1.160 1.165 10,515 -0.04(-3.72%)
Feb 01, 2024 1.197 1.245 1.190 1.210 32,770 +0.05(+4.31%)
Jan 31, 2024 1.170 1.220 1.160 1.160 143,510 -0.02(-1.57%)
Jan 30, 2024 1.060 1.179 1.054 1.179 21,950 +0.11(+10.57%)
Jan 29, 2024 1.070 1.080 1.060 1.066 42,610 -0.01(-1.31%)
Jan 26, 2024 1.050 1.080 1.030 1.080 24,231 +0.04(+4.05%)
Jan 25, 2024 1.050 1.070 1.030 1.038 102,295 -0.01(-1.28%)
Jan 24, 2024 1.080 1.080 1.045 1.052 36,271 -0.02(-1.73%)
Jan 23, 2024 1.071 1.080 1.040 1.070 82,912 +0.00(+0.00%)
Jan 22, 2024 1.100 1.111 1.062 1.070 26,137 -0.03(-2.73%)
Jan 19, 2024 1.120 1.130 1.100 1.100 32,110 -0.03(-2.83%)
Jan 18, 2024 1.128 1.132 1.120 1.132 4,553 +0.00(+0.35%)
Jan 17, 2024 1.160 1.160 1.128 1.128 3,768 -0.03(-2.40%)
Jan 16, 2024 1.177 1.177 1.150 1.156 34,108 +0.05(+4.52%)
Jan 12, 2024 1.151 1.170 1.075 1.106 120,675 -0.03(-3.01%)
Jan 11, 2024 1.156 1.170 1.090 1.140 50,252 -0.04(-3.39%)
Jan 10, 2024 1.230 1.250 1.180 1.180 81,764 -0.07(-5.68%)
Jan 09, 2024 1.250 1.267 1.214 1.251 24,075 -0.03(-2.04%)
Jan 08, 2024 1.286 1.304 1.270 1.277 4,706 -0.02(-1.77%)
Jan 05, 2024 1.320 1.320 1.298 1.300 5,738 +0.01(+0.46%)
Jan 04, 2024 1.300 1.315 1.290 1.294 7,248 -0.03(-1.97%)
Jan 03, 2024 1.310 1.360 1.310 1.320 18,331 -0.03(-2.35%)
Jan 02, 2024 1.330 1.400 1.320 1.352 32,486 +0.02(+1.64%)
Dec 29, 2023 1.326 1.337 1.316 1.330 12,620 +0.02(+1.53%)
Dec 28, 2023 1.340 1.340 1.310 1.310 7,805 -0.03(-2.24%)
Dec 27, 2023 1.350 1.350 1.325 1.340 7,311 +0.02(+1.13%)
Dec 26, 2023 1.330 1.330 1.316 1.325 1,540 -0.01(-0.38%)
Dec 22, 2023 1.340 1.370 1.330 1.330 17,258 +0.00(+0.00%)
Dec 21, 2023 1.380 1.391 1.330 1.330 9,025 -0.03(-2.21%)
Dec 20, 2023 1.370 1.400 1.360 1.360 28,010 -0.00(-0.11%)
Dec 19, 2023 1.337 1.389 1.322 1.361 32,290 +0.04(+3.03%)
Dec 18, 2023 1.310 1.330 1.299 1.321 19,349 +0.00(+0.11%)
Dec 15, 2023 1.270 1.320 1.260 1.320 72,614 +0.08(+6.45%)
Dec 14, 2023 1.138 1.290 1.138 1.240 110,611 +0.14(+12.73%)
Dec 13, 2023 1.090 1.100 1.090 1.100 5,372 -0.01(-0.54%)
Dec 12, 2023 1.150 1.160 1.106 1.106 18,055 -0.02(-2.12%)
Dec 11, 2023 1.130 1.144 1.119 1.130 20,750 +0.03(+2.73%)
Dec 08, 2023 1.105 1.120 1.100 1.100 12,607 -0.01(-1.08%)
Dec 07, 2023 1.112 1.112 1.090 1.112 321 +0.04(+3.93%)
Dec 06, 2023 1.090 1.105 1.060 1.070 30,046 -0.02(-2.28%)
Dec 05, 2023 1.120 1.120 1.085 1.095 43,932 -0.03(-3.10%)
Dec 04, 2023 1.120 1.141 1.080 1.130 53,008 +0.04(+3.67%)
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.