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: AKEMF )

0.1238 +0.0003 (+0.24%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 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 (%)
Apr 30, 2024 0.1091 0.1317 0.1085 0.1100 167,341 +0.00(+1.66%)
Apr 29, 2024 0.1136 0.1170 0.1080 0.1082 138,171 -0.01(-4.50%)
Apr 26, 2024 0.1101 0.1136 0.1051 0.1133 274,624 +0.01(+6.69%)
Apr 25, 2024 0.1100 0.1200 0.1051 0.1062 351,667 -0.01(-5.43%)
Apr 24, 2024 0.1170 0.1170 0.1064 0.1123 468,104 +0.00(+0.72%)
Apr 23, 2024 0.1230 0.1263 0.1115 0.1115 225,619 -0.01(-10.80%)
Apr 22, 2024 0.1400 0.1512 0.1250 0.1250 371,812 -0.01(-6.51%)
Apr 19, 2024 0.1418 0.1500 0.1305 0.1337 141,236 -0.01(-4.50%)
Apr 18, 2024 0.1740 0.1740 0.1400 0.1400 183,056 -0.01(-8.62%)
Apr 17, 2024 0.1523 0.1555 0.1414 0.1532 313,663 +0.01(+5.87%)
Apr 16, 2024 0.1689 0.1800 0.1417 0.1447 451,140 -0.02(-14.38%)
Apr 15, 2024 0.1900 0.2000 0.1600 0.1690 374,196 -0.02(-11.80%)
Apr 12, 2024 0.1950 0.2001 0.1900 0.1916 201,403 -0.00(-0.98%)
Apr 11, 2024 0.2067 0.2155 0.1927 0.1935 513,451 -0.02(-7.90%)
Apr 10, 2024 0.2300 0.2300 0.2100 0.2101 145,439 -0.01(-4.50%)
Apr 09, 2024 0.2300 0.2300 0.2077 0.2200 252,096 -0.01(-4.01%)
Apr 08, 2024 0.2300 0.2390 0.2200 0.2292 129,376 +0.01(+4.18%)
Apr 05, 2024 0.2450 0.2450 0.2168 0.2200 70,639 -0.00(-1.74%)
Apr 04, 2024 0.2138 0.2354 0.2110 0.2239 267,733 +0.01(+3.23%)
Apr 03, 2024 0.2233 0.2350 0.2100 0.2169 194,096 -0.01(-6.14%)
Apr 02, 2024 0.2160 0.2315 0.2156 0.2311 69,600 +0.01(+5.05%)
Apr 01, 2024 0.2270 0.2500 0.2150 0.2200 188,715 -0.01(-6.14%)
Mar 28, 2024 0.2200 0.2344 0.2100 0.2344 161,669 +0.02(+11.35%)
Mar 27, 2024 0.2120 0.2180 0.2000 0.2105 121,819 +0.01(+3.69%)
Mar 26, 2024 0.2210 0.2210 0.2000 0.2030 312,199 -0.01(-5.14%)
Mar 25, 2024 0.2201 0.2300 0.2118 0.2140 210,771 -0.01(-2.77%)
Mar 22, 2024 0.2314 0.2347 0.2200 0.2201 119,856 -0.01(-4.30%)
Mar 21, 2024 0.2350 0.2500 0.2233 0.2300 114,728 +0.00(+0.00%)
Mar 20, 2024 0.2450 0.2460 0.2245 0.2300 151,416 -0.00(-0.69%)
Mar 19, 2024 0.2406 0.2424 0.2312 0.2316 79,212 -0.00(-1.57%)
Mar 18, 2024 0.2390 0.2400 0.2161 0.2353 196,133 +0.01(+4.53%)
Mar 15, 2024 0.2195 0.2294 0.2000 0.2251 266,553 +0.01(+4.70%)
Mar 14, 2024 0.2500 0.2526 0.2086 0.2150 730,753 -0.04(-14.00%)
Mar 13, 2024 0.2694 0.2771 0.2500 0.2500 391,378 -0.02(-7.41%)
Mar 12, 2024 0.2980 0.2980 0.2694 0.2700 250,173 -0.01(-4.19%)
Mar 11, 2024 0.2877 0.2877 0.2701 0.2818 585,219 +0.01(+3.41%)
Mar 08, 2024 0.2800 0.2945 0.2700 0.2725 359,052 -0.01(-4.69%)
Mar 07, 2024 0.2801 0.2928 0.2800 0.2859 239,233 +0.00(+0.49%)
Mar 06, 2024 0.2894 0.2987 0.2800 0.2845 256,528 -0.00(-0.18%)
Mar 05, 2024 0.2967 0.2987 0.2801 0.2850 166,360 -0.00(-0.87%)
Mar 04, 2024 0.2850 0.3100 0.2800 0.2875 340,588 +0.01(+4.55%)
Mar 01, 2024 0.2817 0.2875 0.2720 0.2750 367,522 -0.01(-1.79%)
Feb 29, 2024 0.3000 0.3000 0.2721 0.2800 702,687 -0.01(-2.00%)
Feb 28, 2024 0.3000 0.3270 0.2857 0.2857 686,228 -0.01(-1.99%)
Feb 27, 2024 0.3399 0.3494 0.2900 0.2915 1,464,688 -0.05(-14.26%)
Feb 26, 2024 0.3650 0.3940 0.3400 0.3400 908,156 -0.02(-6.44%)
Feb 23, 2024 0.3600 0.3736 0.3430 0.3634 790,533 +0.02(+4.61%)
Feb 22, 2024 0.3500 0.3699 0.3300 0.3474 901,632 +0.01(+2.12%)
Feb 21, 2024 0.3598 0.3599 0.3271 0.3402 1,364,267 +0.01(+3.72%)
Feb 20, 2024 0.3100 0.3280 0.2996 0.3280 2,476,204 +0.04(+12.95%)
Feb 16, 2024 0.3050 0.3050 0.2857 0.2904 582,630 -0.00(-0.24%)
Feb 15, 2024 0.3200 0.3300 0.2910 0.2911 420,439 -0.01(-2.41%)
Feb 14, 2024 0.3190 0.3190 0.2938 0.2983 722,745 +0.00(+0.44%)
Feb 13, 2024 0.3100 0.3300 0.2867 0.2970 1,148,289 +0.01(+2.41%)
Feb 12, 2024 0.3700 0.3700 0.2860 0.2900 755,333 +0.01(+4.73%)
Feb 09, 2024 0.2882 0.2882 0.2735 0.2769 12,120 -0.01(-3.18%)
Feb 08, 2024 0.3070 0.3070 0.2700 0.2860 21,617 -0.00(-1.38%)
Feb 07, 2024 0.2786 0.2900 0.2755 0.2900 33,714 +0.00(+1.12%)
Feb 06, 2024 0.3034 0.3034 0.2740 0.2868 36,226 +0.02(+7.05%)
Feb 05, 2024 0.2756 0.2955 0.2650 0.2679 49,234 -0.00(-0.89%)
Feb 02, 2024 0.2900 0.2998 0.2703 0.2703 36,835 -0.01(-4.18%)
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.