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 )

0.0325 -0.0010 (-2.99%)
Streaming Delayed Price Updated: 1:54 PM 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 (%)
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%)
Nov 01, 2023 0.0940 0.1097 0.0940 0.1056 17,012 +0.01(+11.16%)
Oct 31, 2023 0.0990 0.1100 0.0950 0.0950 81,777 +0.01(+5.56%)
Oct 30, 2023 0.0862 0.0945 0.0862 0.0900 18,250 -0.00(-1.85%)
Oct 27, 2023 0.0900 0.1000 0.0862 0.0917 10,485 -0.00(-3.47%)
Oct 26, 2023 0.0959 0.0959 0.0900 0.0950 4,637 -0.00(-4.81%)
Oct 25, 2023 0.0972 0.1004 0.0900 0.0998 10,520 +0.01(+6.17%)
Oct 24, 2023 0.0953 0.1010 0.0900 0.0940 23,803 -0.01(-13.20%)
Oct 23, 2023 0.0980 0.1100 0.0921 0.1083 51,153 -0.00(-1.55%)
Oct 20, 2023 0.0931 0.1155 0.0890 0.1100 98,600 +0.02(+26.44%)
Oct 19, 2023 0.1000 0.1000 0.0870 0.0870 7,504 -0.01(-10.12%)
Oct 18, 2023 0.1033 0.1033 0.0900 0.0968 24,179 -0.00(-2.22%)
Oct 17, 2023 0.0954 0.1012 0.0900 0.0990 21,542 -0.00(-1.00%)
Oct 16, 2023 0.0939 0.1050 0.0890 0.1000 27,048 +0.01(+5.26%)
Oct 13, 2023 0.1008 0.1080 0.0900 0.0950 8,931 -0.01(-8.39%)
Oct 12, 2023 0.0948 0.1074 0.0948 0.1037 2,811 +0.00(+1.17%)
Oct 11, 2023 0.0995 0.1025 0.0950 0.1025 8,020 -0.01(-6.82%)
Oct 10, 2023 0.1054 0.1100 0.1008 0.1100 1,751 +0.01(+4.76%)
Oct 09, 2023 0.0999 0.1100 0.0900 0.1050 22,965 +0.00(+1.45%)
Oct 06, 2023 0.0910 0.1099 0.0910 0.1035 35,341 +0.01(+7.25%)
Oct 05, 2023 0.0999 0.1098 0.0950 0.0965 19,893 -0.01(-9.05%)
Oct 04, 2023 0.1043 0.1099 0.1000 0.1061 17,343 +0.00(+2.71%)
Oct 03, 2023 0.1100 0.1100 0.0980 0.1033 219,289 -0.03(-20.17%)
Oct 02, 2023 0.1347 0.1347 0.1120 0.1294 33,360 +0.00(+1.57%)
Sep 29, 2023 0.1248 0.1347 0.1150 0.1274 20,688 +0.00(+1.19%)
Sep 28, 2023 0.1310 0.1347 0.1200 0.1259 12,805 +0.01(+4.92%)
Sep 27, 2023 0.1100 0.1288 0.1100 0.1200 42,232 +0.00(+1.61%)
Sep 26, 2023 0.1070 0.1250 0.1070 0.1181 34,363 -0.00(-3.43%)
Sep 25, 2023 0.1360 0.1250 0.1130 0.1223 59,811 -0.01(-9.54%)
Sep 22, 2023 0.1180 0.1352 0.1180 0.1352 8,272 +0.00(+2.11%)
Sep 21, 2023 0.1361 0.1450 0.1255 0.1324 103,002 +0.00(+1.85%)
Sep 20, 2023 0.1303 0.1370 0.1271 0.1300 71,865 +0.00(+0.00%)
Sep 19, 2023 0.1244 0.1310 0.1208 0.1300 50,134 +0.01(+4.00%)
Sep 18, 2023 0.1300 0.1310 0.1200 0.1250 74,304 -0.01(-4.51%)
Sep 15, 2023 0.1274 0.1310 0.1250 0.1309 17,904 -0.00(-1.06%)
Sep 14, 2023 0.1200 0.1350 0.1200 0.1323 20,053 +0.01(+7.56%)
Sep 13, 2023 0.1337 0.1337 0.1200 0.1230 11,312 +0.00(+2.50%)
Sep 12, 2023 0.1500 0.1500 0.1200 0.1200 151,564 -0.02(-14.29%)
Sep 11, 2023 0.1113 0.1400 0.1006 0.1400 327,939 +0.03(+29.03%)
Sep 08, 2023 0.1134 0.1300 0.0850 0.1085 422,415 -0.02(-17.80%)
Sep 07, 2023 0.1420 0.1420 0.1090 0.1320 427,386 +0.00(+2.64%)
Sep 06, 2023 0.1034 0.1400 0.0993 0.1286 517,248 +0.02(+22.48%)
Sep 05, 2023 0.1022 0.1100 0.0940 0.1050 156,954 -0.00(-0.10%)
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.