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 (%)
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%)
Dec 01, 2023 1.080 1.110 1.030 1.090 61,839 +0.05(+5.21%)
Nov 30, 2023 1.050 1.060 1.025 1.036 3,917 -0.01(-1.33%)
Nov 29, 2023 1.055 1.070 1.050 1.050 36,515 -0.01(-0.80%)
Nov 28, 2023 1.060 1.060 1.017 1.058 36,395 -0.00(-0.14%)
Nov 27, 2023 1.060 1.060 1.060 1.060 4,300 -0.02(-1.85%)
Nov 22, 2023 1.080 0 +0.01(+0.47%)
Nov 21, 2023 1.078 1.086 1.075 1.075 9,575 +0.00(+0.47%)
Nov 20, 2023 1.045 1.064 1.040 1.070 120,370 +0.03(+2.88%)
Nov 17, 2023 1.045 1.050 1.040 1.040 4,250 +0.00(+0.00%)
Nov 16, 2023 1.045 1.050 1.040 1.040 6,190 +0.01(+0.55%)
Nov 15, 2023 1.005 1.040 1.005 1.034 3,175 +0.03(+3.28%)
Nov 14, 2023 0.9720 1.002 0.9610 1.002 19,287 +0.02(+2.27%)
Nov 13, 2023 0.9660 0.9800 0.9610 0.9793 4,293 +0.00(+0.26%)
Nov 10, 2023 0.9600 0.9768 0.9510 0.9768 9,720 +0.01(+0.80%)
Nov 09, 2023 0.9687 0.9859 0.9600 0.9690 7,356 +0.01(+0.73%)
Nov 08, 2023 0.9925 0.9992 0.9550 0.9620 60,121 -0.03(-2.83%)
Nov 07, 2023 1.050 1.050 0.9900 0.9900 103,503 -0.06(-6.16%)
Nov 06, 2023 1.090 1.090 1.055 1.055 45,552 -0.02(-1.40%)
Nov 03, 2023 1.100 1.100 1.040 1.070 56,848 -0.01(-0.93%)
Nov 02, 2023 1.060 1.100 1.060 1.080 13,815 +0.00(+0.37%)
Nov 01, 2023 1.090 1.093 1.065 1.076 6,935 -0.00(-0.09%)
Oct 31, 2023 1.100 1.100 1.070 1.077 10,951 -0.02(-2.09%)
Oct 30, 2023 1.080 1.100 1.050 1.100 41,260 +0.04(+3.77%)
Oct 27, 2023 1.050 1.065 1.040 1.060 6,310 -0.01(-0.84%)
Oct 26, 2023 1.080 1.080 1.040 1.069 22,512 -0.02(-1.47%)
Oct 25, 2023 1.100 1.110 1.084 1.085 28,809 -0.03(-2.25%)
Oct 24, 2023 1.130 1.130 1.110 1.110 10,886 -0.02(-1.77%)
Oct 23, 2023 1.120 1.140 1.120 1.130 28,612 +0.00(+0.00%)
Oct 20, 2023 1.135 1.135 1.130 1.130 1,362 +0.01(+0.89%)
Oct 19, 2023 1.130 1.135 1.120 1.120 13,500 -0.01(-0.53%)
Oct 18, 2023 1.150 1.150 1.124 1.126 11,593 -0.02(-1.66%)
Oct 17, 2023 1.160 1.160 1.144 1.145 9,100 +0.02(+1.33%)
Oct 16, 2023 1.150 1.170 1.130 1.130 12,781 -0.01(-0.44%)
Oct 13, 2023 1.150 1.150 1.130 1.135 8,619 +0.01(+0.60%)
Oct 12, 2023 1.100 1.144 1.100 1.128 9,038 -0.04(-3.57%)
Oct 11, 2023 1.163 1.170 1.163 1.170 1,788 -0.01(-1.18%)
Oct 10, 2023 1.190 1.190 1.184 1.184 6,146 -0.02(-1.33%)
Oct 09, 2023 1.200 1.200 1.150 1.200 560 +0.05(+4.80%)
Oct 06, 2023 1.150 1.150 1.144 1.145 38,900 +0.02(+1.33%)
Oct 05, 2023 1.115 1.130 1.115 1.130 11,120 +0.00(+0.08%)
Oct 04, 2023 1.120 1.130 1.110 1.129 11,525 +0.02(+1.72%)
Oct 03, 2023 1.150 1.150 1.110 1.110 21,533 +0.00(+0.00%)
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.