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

Beleave Inc (OP: BLEVF )

N/A UNCHANGED
Last Price Updated: 1:04 PM EDT, Jul 26, 2022 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, 2017 2.151 2.151 2.151 0 -0.10(-4.40%)
Dec 28, 2017 2.145 2.329 2.145 2.250 9,917 +0.22(+10.95%)
Dec 27, 2017 1.827 2.030 1.800 2.028 7,307 +0.06(+2.94%)
Dec 26, 2017 1.750 1.970 1.750 1.970 5,585 +0.22(+12.57%)
Dec 22, 2017 1.800 1.800 1.719 1.750 12,165 -0.02(-1.41%)
Dec 21, 2017 1.759 1.778 1.689 1.775 10,755 +0.15(+8.90%)
Dec 20, 2017 1.669 1.669 1.630 1.630 1,400 -0.03(-1.71%)
Dec 18, 2017 1.658 1.658 1.658 0 -0.10(-5.93%)
Dec 15, 2017 1.784 1.810 1.763 1.763 7,367 +0.16(+9.82%)
Dec 14, 2017 1.661 1.661 1.599 1.605 2,550 -0.04(-2.13%)
Dec 13, 2017 1.705 1.705 1.640 1.640 7,820 -0.02(-1.03%)
Dec 12, 2017 1.671 1.671 1.657 1.657 439 +0.02(+1.17%)
Dec 11, 2017 1.624 1.638 1.598 1.638 1,960 +0.06(+3.79%)
Dec 08, 2017 1.587 1.595 1.541 1.578 6,449 -0.01(-0.69%)
Dec 07, 2017 1.655 1.740 1.589 1.589 27,145 -0.03(-1.99%)
Dec 06, 2017 1.688 1.715 1.608 1.621 20,600 -0.14(-7.74%)
Dec 05, 2017 1.650 1.758 1.630 1.757 2,110 +0.34(+23.79%)
Dec 04, 2017 1.430 1.430 1.420 1.420 1,050 -0.01(-0.66%)
Dec 01, 2017 1.390 1.429 1.390 1.429 2,193 +0.04(+2.84%)
Nov 30, 2017 1.322 1.390 1.321 1.390 8,800 +0.07(+5.20%)
Nov 29, 2017 1.427 1.427 1.321 1.321 2,381 -0.10(-6.73%)
Nov 28, 2017 1.433 1.433 1.381 1.416 7,300 -0.04(-2.41%)
Nov 27, 2017 1.379 1.451 1.379 1.451 8,150 +0.06(+4.66%)
Nov 24, 2017 1.338 1.387 1.338 1.387 4,350 +0.02(+1.21%)
Nov 22, 2017 1.392 1.392 1.370 1.370 3,748 -0.01(-0.72%)
Nov 21, 2017 1.380 1.380 1.380 1.380 500 +0.02(+1.50%)
Nov 20, 2017 1.377 1.377 1.353 1.360 1,065 -0.00(-0.03%)
Nov 17, 2017 1.368 1.368 1.360 1.360 1,296 +0.01(+0.41%)
Nov 16, 2017 1.371 1.371 1.350 1.354 10,430 -0.09(-6.33%)
Nov 15, 2017 1.421 1.454 1.413 1.446 36,535 +0.06(+4.34%)
Nov 14, 2017 1.350 1.386 1.315 1.386 16,150 +0.08(+6.34%)
Nov 13, 2017 1.235 1.339 1.235 1.303 9,324 +0.09(+7.07%)
Nov 10, 2017 1.146 1.241 1.127 1.217 19,838 +0.07(+5.99%)
Nov 09, 2017 1.117 1.158 1.117 1.148 469 -0.07(-5.44%)
Nov 08, 2017 1.260 1.260 1.200 1.214 2,475 -0.04(-2.86%)
Nov 07, 2017 1.237 1.250 1.237 1.250 3,922 +0.05(+4.30%)
Nov 06, 2017 1.233 1.233 1.198 1.198 3,195 -0.03(-2.56%)
Nov 03, 2017 1.222 1.230 1.222 1.230 915 +0.02(+1.37%)
Nov 02, 2017 1.213 1.213 1.213 1.213 1,050 -0.00(-0.38%)
Oct 30, 2017 1.218 1.218 1.218 0 +0.00(+0.16%)
Oct 26, 2017 1.216 1.216 1.216 0 -0.06(-4.53%)
Oct 25, 2017 1.318 1.322 1.274 1.274 3,975 -0.02(-1.83%)
Oct 24, 2017 1.328 1.328 1.291 1.298 3,335 -0.03(-2.55%)
Oct 23, 2017 1.296 1.331 1.296 1.331 2,882 +0.03(+2.16%)
Oct 20, 2017 1.320 1.320 1.284 1.303 1,448 -0.10(-6.91%)
Oct 19, 2017 1.400 1.400 1.400 1.400 300 -0.02(-1.23%)
Oct 16, 2017 1.417 1.417 1.417 0 -0.05(-3.51%)
Oct 13, 2017 1.500 1.500 1.469 1.469 652 -0.02(-1.65%)
Oct 12, 2017 1.482 1.517 1.482 1.494 5,697 +0.05(+3.58%)
Oct 10, 2017 1.442 1.442 1.442 0 -0.01(-0.55%)
Oct 09, 2017 1.430 1.450 1.430 1.450 2,344 +0.02(+1.49%)
Oct 06, 2017 1.425 1.429 1.425 1.429 1,374 +0.01(+0.62%)
Oct 05, 2017 1.444 1.444 1.420 1.420 11,359 +0.03(+2.25%)
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.