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

Bubblr Inc (OP: BBLR )

0.0173 UNCHANGED
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 14, 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 (%)
Feb 28, 2023 0.2800 0.3095 0.2650 0.2680 130,540 -0.00(-0.74%)
Feb 27, 2023 0.2450 0.3795 0.2310 0.2700 168,828 +0.00(+0.00%)
Feb 24, 2023 0.2595 0.2850 0.2595 0.2700 8,384 +0.01(+4.05%)
Feb 23, 2023 0.3300 0.3300 0.2315 0.2595 17,199 -0.03(-10.67%)
Feb 22, 2023 0.2679 0.3290 0.2550 0.2905 57,850 +0.04(+13.92%)
Feb 21, 2023 0.3195 0.3195 0.2500 0.2550 64,533 -0.04(-15.00%)
Feb 17, 2023 0.3100 0.4000 0.2651 0.3000 113,108 +0.00(+0.00%)
Feb 16, 2023 0.2250 0.3800 0.2100 0.3000 190,355 +0.08(+36.67%)
Feb 15, 2023 0.1705 0.2195 0.1705 0.2195 3,306 +0.04(+21.94%)
Feb 14, 2023 0.1700 0.2195 0.1600 0.1800 53,052 +0.01(+9.09%)
Feb 13, 2023 0.1613 0.1650 0.1450 0.1650 1,500 +0.02(+10.00%)
Feb 10, 2023 0.1405 0.1795 0.1405 0.1500 3,750 -0.03(-16.43%)
Feb 09, 2023 0.1405 0.1795 0.1405 0.1795 5,393 +0.02(+11.98%)
Feb 08, 2023 0.1405 0.2000 0.1405 0.1603 8,895 +0.01(+6.65%)
Feb 07, 2023 0.1728 0.2050 0.1503 0.1503 5,455 -0.01(-6.06%)
Feb 06, 2023 0.1605 0.2150 0.1600 0.1600 12,225 -0.01(-3.21%)
Feb 03, 2023 0.1878 0.2000 0.1653 0.1653 1,322 -0.02(-12.07%)
Feb 02, 2023 0.2195 0.2195 0.1500 0.1880 10,501 -0.01(-6.00%)
Feb 01, 2023 0.1995 0.2195 0.1800 0.2000 15,469 +0.05(+33.07%)
Jan 31, 2023 0.2200 0.2200 0.1503 0.1503 23,313 -0.06(-29.70%)
Jan 30, 2023 0.2053 0.2138 0.1905 0.2138 13,647 -0.01(-2.37%)
Jan 27, 2023 0.1595 0.2495 0.1595 0.2190 147,789 +0.07(+50.72%)
Jan 26, 2023 0.1460 0.1460 0.1310 0.1453 2,586 +0.01(+10.92%)
Jan 25, 2023 0.1400 0.1503 0.1310 0.1310 4,495 -0.04(-22.94%)
Jan 24, 2023 0.1400 0.1700 0.1400 0.1700 3,298 +0.03(+21.43%)
Jan 23, 2023 0.1435 0.1745 0.1400 0.1400 60,578 -0.01(-4.11%)
Jan 20, 2023 0.1335 0.1460 0.1335 0.1460 501 -0.00(-1.35%)
Jan 19, 2023 0.1341 0.1480 0.1201 0.1480 5,647 +0.02(+20.33%)
Jan 18, 2023 0.1485 0.1485 0.1220 0.1230 13,535 -0.03(-17.12%)
Jan 17, 2023 0.1210 0.1489 0.1210 0.1484 4,929 -0.00(-0.27%)
Jan 12, 2023 0.1488 109 +0.02(+14.46%)
Jan 11, 2023 0.1210 0.1495 0.1210 0.1300 54,807 +0.01(+7.44%)
Jan 10, 2023 0.1230 0.1490 0.1210 0.1210 4,655 -0.03(-18.79%)
Jan 09, 2023 0.1210 0.1495 0.1210 0.1490 5,555 +0.01(+6.43%)
Jan 06, 2023 0.1353 0.1400 0.1210 0.1400 637 -0.01(-4.57%)
Jan 05, 2023 0.1210 0.1467 0.1210 0.1467 14,780 -0.00(-2.07%)
Jan 04, 2023 0.1498 0.1498 0.1498 0.1498 20,250 +0.03(+23.80%)
Jan 03, 2023 0.1354 0.1354 0.1210 0.1210 1,252 +0.00(+0.41%)
Dec 30, 2022 0.1202 0.1375 0.1202 0.1205 6,435 -0.03(-19.56%)
Dec 29, 2022 0.1301 0.1498 0.1202 0.1498 55,787 +0.01(+10.07%)
Dec 28, 2022 0.1150 0.1579 0.1150 0.1361 33,224 +0.03(+23.17%)
Dec 27, 2022 0.1210 0.1405 0.1010 0.1105 23,255 -0.02(-15.65%)
Dec 23, 2022 0.1310 0.1455 0.1310 0.1310 8,866 -0.03(-18.12%)
Dec 22, 2022 0.1410 0.1700 0.1410 0.1600 27,366 -0.00(-0.31%)
Dec 21, 2022 0.1698 0.1698 0.1600 0.1605 1,734 -0.01(-4.35%)
Dec 20, 2022 0.1698 0.1698 0.1600 0.1678 5,545 +0.01(+4.88%)
Dec 19, 2022 0.1795 0.1795 0.1410 0.1600 10,473 +0.02(+13.48%)
Dec 16, 2022 0.1410 0.1795 0.1410 0.1410 12,791 -0.02(-11.88%)
Dec 15, 2022 0.1310 0.1646 0.1310 0.1600 17,653 +0.01(+6.88%)
Dec 14, 2022 0.1310 0.1690 0.1310 0.1497 33,722 +0.00(+0.00%)
Dec 13, 2022 0.1333 0.1497 0.1310 0.1497 20,175 +0.02(+14.27%)
Dec 12, 2022 0.1670 0.1670 0.1310 0.1310 6,219 +0.00(+0.00%)
Dec 09, 2022 0.1310 0.1655 0.1310 0.1310 8,511 +0.00(+0.00%)
Dec 08, 2022 0.1355 0.1493 0.1310 0.1310 25,281 -0.00(-2.96%)
Dec 07, 2022 0.1475 0.1503 0.1310 0.1350 19,410 -0.01(-10.00%)
Dec 06, 2022 0.1610 0.1698 0.1500 0.1500 9,926 -0.04(-19.79%)
Dec 05, 2022 0.1740 0.1870 0.1610 0.1870 2,232 +0.03(+16.15%)
Dec 02, 2022 0.1750 0.1750 0.1610 0.1610 22,044 -0.03(-15.26%)
Dec 01, 2022 0.1932 0.1932 0.1694 0.1900 1,648 +0.02(+12.16%)
Nov 30, 2022 0.1320 0.1932 0.1320 0.1694 2,447 -0.02(-10.84%)
Nov 29, 2022 0.1600 0.1900 0.1363 0.1900 3,468 +0.03(+18.75%)
Nov 28, 2022 0.1315 0.1750 0.1315 0.1600 2,966 +0.00(+1.98%)
Nov 25, 2022 0.1569 0.1569 0.1569 0.1569 1,000 -0.01(-3.86%)
Nov 23, 2022 0.1780 0.1960 0.1315 0.1632 6,330 -0.01(-8.31%)
Nov 22, 2022 0.1310 0.1780 0.1310 0.1780 4,639 +0.01(+4.71%)
Nov 21, 2022 0.1400 0.1979 0.1400 0.1700 6,331 -0.03(-14.05%)
Nov 18, 2022 0.1979 0.1979 0.1500 0.1978 59,527 +0.07(+50.99%)
Nov 17, 2022 0.1645 0.1645 0.1310 0.1310 7,094 -0.03(-18.12%)
Nov 16, 2022 0.1400 0.1600 0.1310 0.1600 22,298 -0.01(-5.77%)
Nov 15, 2022 0.1600 0.1698 0.1388 0.1698 7,696 +0.01(+3.66%)
Nov 14, 2022 0.1795 0.1795 0.1271 0.1638 37,540 +0.00(+2.37%)
Nov 11, 2022 0.1630 0.1720 0.1600 0.1600 9,350 -0.01(-3.15%)
Nov 10, 2022 0.1575 0.1990 0.1575 0.1652 7,190 +0.00(+0.12%)
Nov 09, 2022 0.1820 0.1845 0.1650 0.1650 13,673 -0.03(-17.09%)
Nov 08, 2022 0.1655 0.1990 0.1655 0.1990 6,431 +0.02(+9.16%)
Nov 07, 2022 0.1678 0.1990 0.1678 0.1823 2,800 +0.00(+1.28%)
Nov 04, 2022 0.1800 0.1800 0.1800 0.1800 10,602 -0.01(-3.23%)
Nov 03, 2022 0.1860 0.1860 0.1860 0.1860 100 -0.02(-7.92%)
Nov 02, 2022 0.1610 0.2020 0.1610 0.2020 7,112 +0.04(+22.42%)
Nov 01, 2022 0.1630 0.2000 0.1630 0.1650 46,561 -0.04(-17.50%)
Oct 31, 2022 0.1999 0.2090 0.1610 0.2000 36,915 +0.00(+0.05%)
Oct 28, 2022 0.1825 0.1999 0.1601 0.1999 8,765 +0.04(+24.16%)
Oct 27, 2022 0.2353 0.2353 0.1610 0.1610 73,763 -0.09(-35.47%)
Oct 26, 2022 0.2495 0.2495 0.2495 0.2495 6,504 +0.00(+0.00%)
Oct 25, 2022 0.2433 0.2495 0.2380 0.2495 2,763 +0.00(+0.00%)
Oct 24, 2022 0.2275 0.2495 0.2275 0.2495 14,722 +0.02(+10.50%)
Oct 21, 2022 0.2203 0.2258 0.2120 0.2258 7,100 +0.01(+5.56%)
Oct 20, 2022 0.2259 0.2259 0.2120 0.2139 1,241 -0.01(-2.77%)
Oct 19, 2022 0.2320 0.2400 0.2200 0.2200 25,690 -0.03(-11.65%)
Oct 18, 2022 0.2163 0.2490 0.2146 0.2490 24,180 +0.01(+4.14%)
Oct 17, 2022 0.2391 0.2391 0.2391 0.2391 2,072 +0.00(+0.00%)
Oct 14, 2022 0.2120 0.2480 0.2120 0.2391 35,578 +0.05(+25.18%)
Oct 13, 2022 0.2490 0.2695 0.1910 0.1910 67,190 -0.06(-23.29%)
Oct 12, 2022 0.2490 0.2490 0.2200 0.2490 25,857 +0.04(+18.40%)
Oct 11, 2022 0.2195 0.2195 0.1902 0.2103 15,032 +0.02(+10.34%)
Oct 10, 2022 0.2094 0.2550 0.1906 0.1906 135,130 +0.01(+2.92%)
Oct 07, 2022 0.1698 0.2094 0.1698 0.1852 47,140 +0.02(+9.07%)
Oct 06, 2022 0.1610 0.1780 0.1610 0.1698 11,270 -0.03(-12.92%)
Oct 05, 2022 0.1803 0.2000 0.1608 0.1950 10,587 +0.01(+2.96%)
Oct 04, 2022 0.1605 0.1894 0.1605 0.1894 23,524 +0.02(+11.41%)
Oct 03, 2022 0.1580 0.1747 0.1580 0.1700 10,399 -0.02(-10.29%)
Sep 30, 2022 0.1610 0.1995 0.1600 0.1895 48,491 -0.01(-5.01%)
Sep 29, 2022 0.1610 0.1995 0.1610 0.1995 7,661 +0.01(+7.84%)
Sep 28, 2022 0.1860 0.1860 0.1850 0.1850 451 -0.00(-0.54%)
Sep 27, 2022 0.1995 0.1995 0.1860 0.1860 15,089 -0.01(-6.77%)
Sep 26, 2022 0.1810 0.1995 0.1810 0.1995 3,374 +0.01(+7.26%)
Sep 22, 2022 0.1860 4 -0.00(-2.11%)
Sep 21, 2022 0.1853 0.1900 0.1810 0.1900 4,402 +0.02(+11.11%)
Sep 20, 2022 0.1850 0.1995 0.1710 0.1710 7,871 -0.01(-5.00%)
Sep 19, 2022 0.1853 0.1898 0.1730 0.1800 18,546 -0.01(-5.16%)
Sep 16, 2022 0.1995 0.1995 0.1790 0.1898 16,435 +0.00(+0.00%)
Sep 15, 2022 0.1900 0.2000 0.1795 0.1898 44,327 -0.01(-4.86%)
Sep 14, 2022 0.1898 0.1995 0.1800 0.1995 11,892 +0.01(+5.11%)
Sep 13, 2022 0.1950 0.2000 0.1800 0.1898 24,370 -0.01(-4.86%)
Sep 12, 2022 0.1948 0.1995 0.1900 0.1995 9,541 +0.01(+4.83%)
Sep 09, 2022 0.1901 0.1948 0.1901 0.1903 11,202 -0.01(-4.85%)
Sep 08, 2022 0.2000 0.2047 0.1913 0.2000 26,333 +0.00(+0.00%)
Sep 07, 2022 0.1901 0.2000 0.1901 0.2000 28,518 +0.01(+4.44%)
Sep 06, 2022 0.2000 0.2073 0.1901 0.1915 9,404 -0.02(-9.80%)
Sep 02, 2022 0.2010 0.2123 0.2010 0.2123 2,812 +0.00(+2.17%)
Sep 01, 2022 0.2100 0.2100 0.2010 0.2078 7,651 +0.00(+1.37%)
Aug 31, 2022 0.2089 0.2125 0.2050 0.2050 13,523 -0.00(-0.97%)
Aug 30, 2022 0.2062 0.2089 0.2045 0.2070 6,833 +0.00(+1.22%)
Aug 29, 2022 0.2089 0.2089 0.2045 0.2045 6,642 -0.00(-2.11%)
Aug 26, 2022 0.2089 0.2089 0.2000 0.2089 11,772 +0.01(+4.45%)
Aug 25, 2022 0.2195 0.2195 0.1900 0.2000 26,361 -0.01(-5.08%)
Aug 24, 2022 0.2094 0.2195 0.1972 0.2107 45,500 +0.01(+5.99%)
Aug 23, 2022 0.1860 0.2094 0.1811 0.1988 78,038 +0.01(+7.46%)
Aug 22, 2022 0.2100 0.2100 0.1805 0.1850 83,298 -0.02(-11.90%)
Aug 19, 2022 0.2148 0.2195 0.2053 0.2100 16,310 +0.01(+4.74%)
Aug 18, 2022 0.2545 0.2545 0.2005 0.2005 42,455 -0.05(-21.22%)
Aug 17, 2022 0.2262 0.2545 0.2150 0.2545 37,814 +0.03(+11.38%)
Aug 16, 2022 0.2424 0.2700 0.2000 0.2285 142,876 +0.03(+13.97%)
Aug 15, 2022 0.2306 0.2474 0.2005 0.2005 40,337 -0.03(-11.32%)
Aug 12, 2022 0.2401 0.2493 0.2261 0.2261 20,587 -0.02(-9.31%)
Aug 11, 2022 0.2695 0.2695 0.2255 0.2493 76,102 -0.02(-7.50%)
Aug 10, 2022 0.2400 0.2695 0.2255 0.2695 70,148 +0.04(+19.62%)
Aug 09, 2022 0.2495 0.2495 0.2253 0.2253 1,638 +0.01(+2.41%)
Aug 08, 2022 0.2500 0.2500 0.2197 0.2200 55,500 -0.03(-12.00%)
Aug 05, 2022 0.2345 0.2700 0.2240 0.2500 92,557 +0.05(+25.00%)
Aug 04, 2022 0.2190 0.2400 0.2000 0.2000 48,780 +0.00(+0.00%)
Aug 03, 2022 0.2000 0.2190 0.2000 0.2000 6,069 +0.00(+0.00%)
Aug 02, 2022 0.1905 0.2105 0.1905 0.2000 4,340 -0.01(-4.76%)
Aug 01, 2022 0.2003 0.2100 0.2000 0.2100 2,077 +0.00(+0.00%)
Jul 29, 2022 0.1998 0.2100 0.1900 0.2100 17,451 -0.01(-2.60%)
Jul 28, 2022 0.1998 0.2156 0.1998 0.2156 4,013 -0.00(-1.82%)
Jul 27, 2022 0.2010 0.2390 0.1860 0.2196 21,227 +0.01(+4.57%)
Jul 26, 2022 0.2010 0.2100 0.2010 0.2100 8,191 +0.01(+3.09%)
Jul 25, 2022 0.2101 0.2101 0.2037 0.2037 5,182 -0.01(-3.00%)
Jul 22, 2022 0.2010 0.2203 0.2010 0.2100 699 -0.01(-4.68%)
Jul 21, 2022 0.2400 0.2400 0.2010 0.2203 17,070 -0.01(-6.26%)
Jul 20, 2022 0.2199 0.2500 0.2199 0.2350 57,394 -0.06(-20.07%)
Jul 19, 2022 0.2500 0.2950 0.2010 0.2940 15,623 +0.00(+1.38%)
Jul 18, 2022 0.2000 0.2900 0.2000 0.2900 37,125 +0.10(+56.76%)
Jul 15, 2022 0.2200 0.2200 0.1850 0.1850 1,330 -0.02(-7.73%)
Jul 13, 2022 0.2005 80 -0.02(-8.86%)
Jul 12, 2022 0.1820 0.2240 0.1820 0.2200 44,733 +0.04(+21.88%)
Jul 11, 2022 0.1950 0.2095 0.1805 0.1805 42,035 -0.04(-17.84%)
Jul 08, 2022 0.2105 0.2290 0.1810 0.2197 49,185 -0.00(-0.09%)
Jul 07, 2022 0.2200 0.2290 0.2105 0.2199 68,623 -0.00(-1.17%)
Jul 06, 2022 0.2585 0.2585 0.2225 0.2225 4,097 -0.02(-7.48%)
Jul 05, 2022 0.2400 0.2590 0.2225 0.2405 1,615 +0.00(+0.21%)
Jul 01, 2022 0.2500 0.2700 0.2400 0.2400 41,194 -0.00(-0.41%)
Jun 30, 2022 0.2410 0.2410 0.2410 0.2410 1,040 -0.00(-1.83%)
Jun 29, 2022 0.2420 0.2500 0.2401 0.2455 43,990 -0.05(-16.50%)
Jun 28, 2022 0.2475 0.2940 0.2475 0.2940 29,002 +0.00(+1.38%)
Jun 27, 2022 0.2940 0.2940 0.2720 0.2900 2,592 +0.02(+6.62%)
Jun 24, 2022 0.2500 0.2940 0.2410 0.2720 21,529 +0.01(+4.41%)
Jun 23, 2022 0.2978 0.2978 0.2600 0.2605 35,581 -0.01(-3.77%)
Jun 22, 2022 0.2900 0.2950 0.2707 0.2707 7,790 -0.02(-8.24%)
Jun 21, 2022 0.2400 0.2950 0.2330 0.2950 4,752 +0.02(+7.27%)
Jun 17, 2022 0.2950 0.2950 0.2700 0.2750 11,857 +0.01(+4.17%)
Jun 16, 2022 0.2950 0.2950 0.2600 0.2640 12,226 -0.03(-10.51%)
Jun 15, 2022 0.2450 0.2978 0.2313 0.2950 11,968 -0.00(-0.94%)
Jun 14, 2022 0.2005 0.2978 0.2005 0.2978 13,071 +0.10(+48.53%)
Jun 13, 2022 0.2500 0.2770 0.2000 0.2005 29,643 -0.08(-29.03%)
Jun 10, 2022 0.2878 0.2878 0.2705 0.2825 3,265 -0.02(-5.77%)
Jun 09, 2022 0.3000 0.3000 0.2800 0.2998 34,532 -0.03(-9.12%)
Jun 08, 2022 0.3195 0.3300 0.2700 0.3299 53,760 +0.07(+24.87%)
Jun 07, 2022 0.2400 0.3248 0.2400 0.2642 7,633 +0.02(+10.08%)
Jun 06, 2022 0.3050 0.3050 0.2326 0.2400 39,535 -0.04(-15.79%)
Jun 03, 2022 0.3299 0.3299 0.2605 0.2850 6,012 -0.05(-13.64%)
Jun 02, 2022 0.2020 0.3300 0.2020 0.3300 40,851 +0.13(+63.37%)
Jun 01, 2022 0.2460 0.2690 0.2010 0.2020 13,391 -0.07(-24.91%)
May 31, 2022 0.2455 0.2690 0.2455 0.2690 9,978 +0.00(+0.37%)
May 27, 2022 0.2680 0.2680 0.2567 0.2680 3,974 +0.00(+0.00%)
May 26, 2022 0.2690 0.2690 0.2001 0.2680 56,214 -0.00(-0.37%)
May 25, 2022 0.3152 0.3152 0.2690 0.2690 1,553 -0.06(-17.33%)
May 24, 2022 0.2747 0.3255 0.2600 0.3254 9,146 +0.04(+12.21%)
May 23, 2022 0.2920 0.3020 0.2491 0.2900 109,058 -0.06(-17.02%)
May 20, 2022 0.3355 0.3500 0.3355 0.3495 3,278 +0.03(+9.22%)
May 19, 2022 0.3160 0.3400 0.2750 0.3200 25,536 -0.04(-10.86%)
May 18, 2022 0.3940 0.3940 0.3160 0.3590 62,326 -0.04(-8.88%)
May 17, 2022 0.2750 0.3940 0.2750 0.3940 87,721 +0.12(+45.93%)
May 16, 2022 0.2205 0.3500 0.2205 0.2700 14,947 -0.01(-3.57%)
May 13, 2022 0.2500 0.3000 0.2500 0.2800 36,992 +0.04(+18.04%)
May 12, 2022 0.2900 0.2900 0.1800 0.2372 21,460 -0.06(-20.59%)
May 11, 2022 0.2510 0.2987 0.2510 0.2987 5,190 +0.02(+8.62%)
May 10, 2022 0.3148 0.3148 0.2610 0.2750 19,237 -0.03(-10.01%)
May 09, 2022 0.3129 0.3195 0.3000 0.3056 24,807 -0.01(-2.92%)
May 06, 2022 0.3155 0.3210 0.3110 0.3148 24,931 -0.03(-9.04%)
May 05, 2022 0.3750 0.3785 0.3200 0.3461 42,206 +0.03(+10.47%)
May 04, 2022 0.3105 0.3785 0.3105 0.3133 1,781 -0.00(-0.67%)
May 03, 2022 0.3195 0.3925 0.3005 0.3154 18,678 +0.01(+3.31%)
May 02, 2022 0.3210 0.3400 0.3053 0.3053 26,876 -0.02(-4.89%)
Apr 29, 2022 0.3925 0.3925 0.3190 0.3210 8,377 -0.07(-17.69%)
Apr 28, 2022 0.3900 0.3925 0.3200 0.3900 20,948 -0.00(-0.89%)
Apr 27, 2022 0.3305 0.3935 0.3305 0.3935 4,750 +0.05(+15.63%)
Apr 26, 2022 0.3548 0.3548 0.3305 0.3403 12,085 -0.04(-10.45%)
Apr 25, 2022 0.3935 0.3935 0.3225 0.3800 4,631 +0.01(+2.21%)
Apr 22, 2022 0.3225 0.3935 0.3225 0.3718 4,585 +0.05(+15.47%)
Apr 21, 2022 0.3935 0.3940 0.3210 0.3220 31,210 -0.07(-18.17%)
Apr 20, 2022 0.3678 0.3945 0.3210 0.3935 19,609 +0.05(+15.40%)
Apr 19, 2022 0.3578 0.3800 0.3205 0.3410 10,323 +0.00(+0.29%)
Apr 18, 2022 0.3995 0.3995 0.3400 0.3400 12,072 -0.05(-12.80%)
Apr 14, 2022 0.3625 0.3900 0.3500 0.3899 16,217 -0.00(-0.03%)
Apr 13, 2022 0.3995 0.3995 0.3620 0.3900 12,756 +0.01(+2.63%)
Apr 12, 2022 0.3700 0.3960 0.3615 0.3800 46,350 +0.01(+2.70%)
Apr 11, 2022 0.3620 0.3995 0.3620 0.3700 4,746 +0.01(+2.21%)
Apr 08, 2022 0.3615 0.4000 0.3615 0.3620 41,121 -0.04(-9.50%)
Apr 07, 2022 0.4057 0.4057 0.3610 0.4000 8,528 -0.01(-1.40%)
Apr 06, 2022 0.4057 0.4057 0.3605 0.4057 10,495 -0.00(-0.93%)
Apr 05, 2022 0.3500 0.4200 0.3500 0.4095 13,354 -0.01(-2.50%)
Apr 04, 2022 0.3600 0.4200 0.3600 0.4200 19,250 +0.00(+0.00%)
Apr 01, 2022 0.3605 0.4200 0.3605 0.4200 2,414 +0.00(+0.00%)
Mar 31, 2022 0.3900 0.4390 0.3900 0.4200 6,595 +0.01(+1.23%)
Mar 30, 2022 0.4545 0.4545 0.3755 0.4149 22,719 -0.00(-0.10%)
Mar 29, 2022 0.4995 0.4995 0.3905 0.4153 25,902 -0.05(-11.64%)
Mar 28, 2022 0.3605 0.5000 0.3510 0.4700 15,009 -0.02(-4.08%)
Mar 25, 2022 0.4703 0.4900 0.4500 0.4900 14,262 +0.02(+4.14%)
Mar 24, 2022 0.3910 0.5550 0.3910 0.4705 9,520 +0.08(+20.33%)
Mar 23, 2022 0.5410 0.5680 0.3910 0.3910 37,035 -0.11(-21.80%)
Mar 22, 2022 0.4990 0.5000 0.3510 0.5000 20,211 +0.05(+12.36%)
Mar 21, 2022 0.3500 0.5494 0.3500 0.4450 15,792 +0.05(+12.66%)
Mar 18, 2022 0.4000 0.4595 0.3400 0.3950 21,642 -0.07(-15.33%)
Mar 17, 2022 0.3305 0.4665 0.3305 0.4665 37,722 +0.07(+16.62%)
Mar 16, 2022 0.4200 0.4990 0.4000 0.4000 7,179 +0.01(+3.76%)
Mar 15, 2022 0.4100 0.4600 0.3805 0.3855 15,501 -0.08(-16.38%)
Mar 14, 2022 0.3610 0.5469 0.3610 0.4610 8,573 -0.03(-5.92%)
Mar 11, 2022 0.4000 0.4900 0.3500 0.4900 22,573 +0.09(+22.50%)
Mar 10, 2022 0.4800 0.4800 0.3605 0.4000 19,698 -0.08(-16.67%)
Mar 09, 2022 0.4890 0.4890 0.3900 0.4800 43,005 +0.04(+9.22%)
Mar 08, 2022 0.3395 0.5100 0.3250 0.4395 40,577 +0.12(+37.30%)
Mar 07, 2022 0.3598 0.3598 0.3105 0.3201 50,856 -0.08(-19.87%)
Mar 04, 2022 0.4000 0.4000 0.3000 0.3995 50,468 -0.00(-0.13%)
Mar 03, 2022 0.4291 0.4291 0.4000 0.4000 19,457 -0.03(-6.78%)
Mar 02, 2022 0.4500 0.4850 0.3850 0.4291 98,714 -0.01(-2.59%)
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.