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 )

1.020 UNCHANGED
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 5, 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 (%)
Mar 31, 2023 1.390 1.390 1.367 1.390 16,650 +0.00(+0.14%)
Mar 30, 2023 1.390 1.398 1.378 1.388 22,842 +0.02(+1.32%)
Mar 29, 2023 1.480 1.480 1.370 1.370 1,662 +0.00(+0.08%)
Mar 28, 2023 1.360 1.370 1.360 1.369 2,611 -0.00(-0.08%)
Mar 27, 2023 1.355 1.370 1.355 1.370 4,500 +0.06(+4.74%)
Mar 24, 2023 1.315 1.320 1.308 1.308 2,591 -0.02(-1.65%)
Mar 23, 2023 1.374 1.374 1.330 1.330 8,900 -0.02(-1.48%)
Mar 22, 2023 1.350 1.350 1.350 1.350 200 -0.01(-0.59%)
Mar 21, 2023 1.360 1.380 1.340 1.358 58,618 +0.01(+0.59%)
Mar 20, 2023 1.380 1.410 1.340 1.350 23,205 +0.00(+0.00%)
Mar 17, 2023 1.338 1.350 1.338 1.350 400 +0.03(+2.27%)
Mar 16, 2023 1.300 1.320 1.300 1.320 2,230 +0.05(+3.94%)
Mar 15, 2023 1.350 1.350 1.270 1.270 11,749 -0.11(-7.97%)
Mar 14, 2023 1.396 1.420 1.380 1.380 310 +0.00(+0.15%)
Mar 13, 2023 1.360 1.385 1.350 1.378 5,640 +0.02(+1.32%)
Mar 10, 2023 1.380 1.400 1.350 1.360 11,258 -0.05(-3.58%)
Mar 09, 2023 1.444 1.444 1.410 1.411 6,085 -0.04(-2.72%)
Mar 08, 2023 1.430 1.450 1.430 1.450 850 +0.01(+1.05%)
Mar 07, 2023 1.450 1.450 1.435 1.435 11,877 -0.04(-2.65%)
Mar 06, 2023 1.455 1.475 1.450 1.474 6,771 -0.02(-1.07%)
Mar 03, 2023 1.500 1.510 1.460 1.490 11,997 +0.03(+2.05%)
Mar 02, 2023 1.430 1.465 1.430 1.460 10,986 +0.09(+6.45%)
Mar 01, 2023 1.360 1.430 1.340 1.371 102,814 +0.05(+3.90%)
Feb 28, 2023 1.320 1.320 1.310 1.320 3,794 -0.02(-1.49%)
Feb 27, 2023 1.340 1.360 1.330 1.340 23,561 +0.01(+0.75%)
Feb 24, 2023 1.325 1.330 1.310 1.330 15,385 +0.01(+0.76%)
Feb 23, 2023 1.324 1.330 1.320 1.320 51,597 -0.02(-1.49%)
Feb 22, 2023 1.330 1.345 1.320 1.340 5,267 +0.01(+0.75%)
Feb 21, 2023 1.470 1.470 1.320 1.330 23,628 -0.08(-5.47%)
Feb 17, 2023 1.380 1.408 1.380 1.407 6,053 +0.02(+1.22%)
Feb 16, 2023 1.420 1.440 1.390 1.390 4,516 -0.04(-2.80%)
Feb 15, 2023 1.434 1.434 1.426 1.430 7,201 -0.04(-2.72%)
Feb 14, 2023 1.420 1.470 1.380 1.470 22,670 +0.05(+3.59%)
Feb 13, 2023 1.420 1.430 1.400 1.419 16,484 -0.03(-2.14%)
Feb 10, 2023 1.465 1.465 1.400 1.450 20,095 -0.01(-0.68%)
Feb 09, 2023 1.480 1.490 1.450 1.460 14,071 -0.03(-2.01%)
Feb 08, 2023 1.490 1.490 1.487 1.490 2,348 -0.01(-0.67%)
Feb 07, 2023 1.490 1.500 1.480 1.500 18,513 +0.02(+1.35%)
Feb 06, 2023 1.506 1.506 1.470 1.480 3,250 +0.00(+0.00%)
Feb 03, 2023 1.510 1.510 1.480 1.480 5,900 -0.02(-1.00%)
Feb 02, 2023 1.497 1.500 1.495 1.495 910 -0.01(-0.99%)
Feb 01, 2023 1.500 1.510 1.470 1.510 17,091 +0.00(+0.00%)
Jan 31, 2023 1.520 1.520 1.510 1.510 5,230 +0.02(+1.34%)
Jan 30, 2023 1.490 1.490 1.490 1.490 600 -0.01(-0.67%)
Jan 27, 2023 1.500 1.504 1.480 1.500 2,102 +0.01(+0.67%)
Jan 26, 2023 1.505 1.520 1.490 1.490 5,735 +0.00(+0.00%)
Jan 25, 2023 1.590 1.590 1.490 1.490 60,156 -0.12(-7.45%)
Jan 24, 2023 1.580 1.620 1.570 1.610 15,339 -0.01(-0.49%)
Jan 23, 2023 1.645 1.650 1.580 1.618 20,002 -0.01(-0.43%)
Jan 20, 2023 1.607 1.625 1.590 1.625 2,630 -0.00(-0.31%)
Jan 19, 2023 1.630 1.635 1.630 1.630 3,377 +0.01(+0.62%)
Jan 18, 2023 1.500 1.690 1.500 1.620 16,784 -0.08(-4.71%)
Jan 17, 2023 1.710 1.720 1.650 1.700 22,074 +0.03(+1.80%)
Jan 13, 2023 1.605 1.670 1.605 1.670 16,678 +0.11(+7.05%)
Jan 12, 2023 1.530 1.560 1.530 1.560 6,610 +0.03(+1.63%)
Jan 11, 2023 1.475 1.535 1.475 1.535 10,394 +0.09(+6.56%)
Jan 10, 2023 1.480 1.496 1.440 1.440 16,067 -0.05(-3.32%)
Jan 09, 2023 1.490 1.490 1.470 1.490 4,950 +0.04(+2.76%)
Jan 06, 2023 1.480 1.485 1.450 1.450 10,394 +0.00(+0.00%)
Jan 05, 2023 1.420 1.450 1.420 1.450 1,301 +0.01(+0.74%)
Jan 04, 2023 1.480 1.480 1.400 1.439 25,150 -0.02(-1.07%)
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.