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

American Films Inc (OP: AMFL )

0.1440 -0.0024 (-1.64%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
Apr 28, 2023 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Apr 26, 2023 0.6000 0 +0.02(+4.29%)
Apr 25, 2023 0.5848 0.5848 0.5505 0.5753 7,500 +0.02(+4.50%)
Apr 24, 2023 0.6000 0.6000 0.5505 0.5505 8,600 -0.04(-6.19%)
Apr 21, 2023 0.5868 0.5868 0.5505 0.5868 6,000 +0.04(+6.59%)
Apr 20, 2023 0.5868 0.5868 0.5505 0.5505 500 +0.00(+0.00%)
Apr 18, 2023 0.5505 0 +0.00(+0.00%)
Apr 17, 2023 0.5500 0.5505 0.5500 0.5505 3,134 +0.00(+0.09%)
Apr 14, 2023 0.6500 0.6500 0.5500 0.5500 4,299 -0.07(-12.00%)
Apr 13, 2023 0.6250 0.6250 0.6250 0.6250 100 +0.03(+4.17%)
Apr 12, 2023 0.6000 0.6000 0.6000 0.6000 1,029 -0.05(-7.69%)
Apr 11, 2023 0.6000 0.6500 0.6000 0.6500 12,030 +0.05(+8.24%)
Apr 10, 2023 0.6005 0.6005 0.6004 0.6005 1,500 +0.00(+0.00%)
Apr 05, 2023 0.6005 0 -0.01(-1.56%)
Apr 03, 2023 0.6100 50 -0.04(-6.15%)
Mar 31, 2023 0.6400 0.6500 0.6400 0.6500 1,000 +0.02(+3.17%)
Mar 30, 2023 0.6100 0.6300 0.6100 0.6300 1,500 +0.02(+3.28%)
Mar 29, 2023 0.6100 0.6100 0.6100 0.6100 400 +0.00(+0.00%)
Mar 28, 2023 0.6100 0.6100 0.6100 0.6100 500 -0.03(-4.73%)
Mar 23, 2023 0.6403 0 +0.00(+0.00%)
Mar 20, 2023 0.6403 0 -0.01(-1.49%)
Mar 17, 2023 0.6500 0.6500 0.6500 0.6500 100 +0.05(+8.33%)
Mar 16, 2023 0.6005 0.6005 0.6000 0.6000 10,970 -0.00(-0.08%)
Mar 14, 2023 0.6005 0 -0.02(-3.97%)
Mar 10, 2023 0.6253 0 -0.02(-3.80%)
Mar 08, 2023 0.6500 0 -0.05(-7.14%)
Mar 07, 2023 0.5500 0.7000 0.5500 0.7000 3,634 +0.20(+39.72%)
Mar 06, 2023 0.5898 0.5898 0.5010 0.5010 468 -0.15(-22.74%)
Mar 03, 2023 0.5105 0.6485 0.5015 0.6485 1,508 +0.10(+17.91%)
Mar 02, 2023 0.5020 0.5500 0.5020 0.5500 20,483 -0.02(-3.42%)
Mar 01, 2023 0.5695 0.5695 0.5695 0.5695 1,000 +0.00(+0.00%)
Feb 28, 2023 0.5000 0.5695 0.5000 0.5695 8,185 +0.02(+3.55%)
Feb 27, 2023 0.6195 0.6195 0.5500 0.5500 1,553 -0.10(-15.32%)
Feb 24, 2023 0.6495 0.6495 0.6495 0.6495 100 +0.08(+13.95%)
Feb 23, 2023 0.5495 0.5700 0.5005 0.5700 23,050 +0.04(+8.57%)
Feb 22, 2023 0.5400 0.6100 0.5005 0.5250 22,800 -0.10(-16.67%)
Feb 21, 2023 0.6300 0.6300 0.6300 0.6300 500 -0.08(-11.27%)
Feb 16, 2023 0.7100 0 +0.12(+20.14%)
Feb 15, 2023 0.6310 0.6400 0.5910 0.5910 1,231 -0.08(-12.44%)
Feb 13, 2023 0.6750 0 +0.03(+3.85%)
Feb 09, 2023 0.6500 0 -0.06(-8.45%)
Feb 08, 2023 0.6700 0.7300 0.6700 0.7100 1,700 +0.07(+10.94%)
Feb 07, 2023 0.6600 0.6600 0.6200 0.6400 25,080 -0.17(-21.47%)
Feb 06, 2023 0.8150 0.8150 0.8150 0.8150 1,051 +0.00(+0.00%)
Feb 03, 2023 0.8200 0.8748 0.8100 0.8150 20,819 +0.01(+1.75%)
Feb 02, 2023 0.5475 0.8010 0.4700 0.8010 79,277 +0.32(+67.05%)
Feb 01, 2023 0.4400 0.4795 0.4400 0.4795 2,049 +0.11(+29.25%)
Jan 27, 2023 0.3710 0 -0.08(-17.65%)
Jan 25, 2023 0.4505 0 +0.00(+0.00%)
Jan 24, 2023 0.4653 0.4653 0.4505 0.4505 3,000 -0.03(-6.15%)
Jan 23, 2023 0.4110 0.4800 0.4110 0.4800 1,169 +0.00(+0.00%)
Jan 20, 2023 0.4800 0.4800 0.4800 0.4800 5,000 +0.01(+2.13%)
Jan 19, 2023 0.4555 0.4700 0.4555 0.4700 1,500 -0.02(-3.15%)
Jan 17, 2023 0.4853 0 -0.03(-6.67%)
Jan 13, 2023 0.5200 0.5200 0.4853 0.5200 1,001 +0.04(+7.22%)
Jan 12, 2023 0.4850 0.4850 0.4850 0.4850 100 +0.00(+0.00%)
Jan 11, 2023 0.4900 0.4900 0.4850 0.4850 5,400 +0.01(+3.13%)
Jan 09, 2023 0.4703 50 -0.02(-4.02%)
Jan 05, 2023 0.4900 50 -0.01(-2.00%)
Jan 04, 2023 0.5451 0.5451 0.4501 0.5000 36,158 -0.06(-10.71%)
Jan 03, 2023 0.5600 0.5600 0.5600 0.5600 600 +0.00(+0.00%)
Dec 30, 2022 0.5700 0.5700 0.5301 0.5600 6,400 -0.02(-3.45%)
Dec 28, 2022 0.5800 0 -0.02(-3.33%)
Dec 23, 2022 0.6000 80 -0.02(-2.44%)
Dec 22, 2022 0.6000 0.6490 0.5301 0.6150 7,100 +0.02(+2.50%)
Dec 21, 2022 0.6369 0.6369 0.6000 0.6000 2,200 +0.00(+0.00%)
Dec 20, 2022 0.5302 0.6000 0.5302 0.6000 1,210 -0.00(-0.17%)
Dec 15, 2022 0.6010 0 -0.05(-7.54%)
Dec 14, 2022 0.6699 0.6699 0.6500 0.6500 15,275 -0.02(-2.97%)
Dec 13, 2022 0.6699 0.6699 0.6699 0.6699 135 +0.04(+6.33%)
Dec 12, 2022 0.5376 0.6300 0.5375 0.6300 17,486 -0.03(-4.55%)
Dec 09, 2022 0.7000 0.7000 0.6600 0.6600 11,300 +0.01(+1.54%)
Dec 08, 2022 0.6305 0.6800 0.6010 0.6500 2,250 -0.05(-7.14%)
Dec 06, 2022 0.7000 1,500 +0.03(+4.48%)
Dec 05, 2022 0.6990 0.7000 0.6700 0.6700 12,000 -0.03(-4.29%)
Nov 28, 2022 0.7000 0 +0.00(+0.00%)
Nov 25, 2022 0.7000 0.7000 0.6600 0.7000 4,720 +0.00(+0.00%)
Nov 22, 2022 0.7000 0 +0.06(+9.20%)
Nov 21, 2022 0.6410 0.6805 0.6410 0.6410 3,528 -0.06(-8.43%)
Nov 16, 2022 0.7000 0 -0.04(-5.41%)
Nov 15, 2022 0.7400 0.7400 0.7400 0.7400 6,534 +0.00(+0.00%)
Nov 14, 2022 0.7400 0.7400 0.7400 0.7400 2,100 +0.05(+7.64%)
Nov 11, 2022 0.6875 0.6875 0.6875 0.6875 500 -0.01(-1.79%)
Nov 10, 2022 0.6750 0.7100 0.6355 0.7000 40,310 -0.01(-1.41%)
Nov 09, 2022 0.6725 0.7100 0.6725 0.7100 1,490 -0.00(-0.07%)
Nov 02, 2022 0.7105 0 -0.04(-5.41%)
Nov 01, 2022 0.8000 0.8000 0.7511 0.7511 4,200 -0.03(-3.71%)
Oct 31, 2022 0.8000 0.8000 0.7755 0.7800 3,310 +0.03(+3.86%)
Oct 28, 2022 0.7010 0.7755 0.6930 0.7510 17,320 +0.05(+7.13%)
Oct 27, 2022 0.8040 0.8040 0.6710 0.7010 7,249 -0.10(-12.81%)
Oct 25, 2022 0.8040 0 +0.00(+0.00%)
Oct 24, 2022 0.8040 0 -0.09(-9.66%)
Oct 19, 2022 0.8900 0 +0.08(+9.67%)
Oct 18, 2022 0.9005 0.9005 0.7229 0.8115 73,930 -0.09(-9.88%)
Oct 17, 2022 0.9005 0.9005 0.8500 0.9005 20,382 -0.02(-2.65%)
Oct 14, 2022 0.9250 0.9250 0.9152 0.9250 2,200 +0.00(+0.02%)
Oct 13, 2022 0.9010 0.9253 0.9000 0.9248 26,600 +0.02(+2.13%)
Oct 12, 2022 0.9255 0.9560 0.9055 0.9055 2,700 +0.00(+0.50%)
Oct 11, 2022 0.9800 0.9800 0.9010 0.9010 3,056 -0.05(-5.06%)
Oct 07, 2022 0.9490 0 +0.01(+1.61%)
Oct 06, 2022 0.9340 0.9340 0.9340 0.9340 1,250 -0.01(-1.58%)
Oct 05, 2022 0.9000 0.9490 0.9000 0.9490 3,325 +0.05(+6.09%)
Oct 04, 2022 0.9300 0.9300 0.8945 0.8945 2,250 -0.03(-3.24%)
Sep 30, 2022 0.9245 0 -0.02(-2.58%)
Sep 29, 2022 0.9490 0.9490 0.9490 0.9490 475 -0.05(-5.01%)
Sep 27, 2022 0.9990 0 +0.04(+4.68%)
Sep 26, 2022 0.9543 0.9543 0.9543 0.9543 101 +0.00(+0.45%)
Sep 23, 2022 1.000 1.000 0.9000 0.9500 11,835 -0.05(-5.00%)
Sep 22, 2022 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Sep 21, 2022 0.9010 1.000 0.9010 1.000 250 +0.10(+10.99%)
Sep 20, 2022 0.9800 1.000 0.9010 0.9010 2,780 -0.10(-9.90%)
Sep 19, 2022 0.9900 1.000 0.9600 1.000 6,275 +0.00(+0.00%)
Sep 16, 2022 1.000 1.000 1.000 1.000 2,420 +0.00(+0.00%)
Sep 15, 2022 1.000 1.000 0.9600 1.000 1,900 +0.00(+0.00%)
Sep 14, 2022 1.000 1.000 0.9600 1.000 2,200 +0.00(+0.00%)
Sep 13, 2022 0.9900 1.000 0.9010 1.000 2,500 +0.00(+0.00%)
Sep 12, 2022 0.9950 1.000 0.9800 1.000 6,573 +0.02(+1.99%)
Sep 09, 2022 0.9995 1.100 0.9511 0.9805 26,697 -0.01(-0.96%)
Sep 08, 2022 0.9900 1.000 0.9900 0.9900 1,740 -0.01(-1.00%)
Sep 07, 2022 0.9900 1.000 0.9500 1.000 3,160 +0.05(+5.25%)
Sep 06, 2022 0.9801 0.9801 0.9501 0.9501 2,360 -0.06(-5.93%)
Sep 01, 2022 1.010 0 +0.01(+1.00%)
Aug 31, 2022 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Aug 29, 2022 1.000 0 +0.00(+0.00%)
Aug 26, 2022 1.025 1.025 0.9890 1.000 22,155 -0.01(-0.99%)
Aug 25, 2022 1.000 1.040 0.9900 1.010 31,624 +0.01(+1.00%)
Aug 24, 2022 1.005 1.020 0.9210 1.000 20,412 +0.00(+0.00%)
Aug 23, 2022 0.9100 1.000 0.9100 1.000 10,900 -0.01(-0.99%)
Aug 22, 2022 1.020 1.020 1.010 1.010 2,144 +0.01(+1.00%)
Aug 19, 2022 0.9500 1.030 0.9500 1.000 12,300 +0.00(+0.00%)
Aug 18, 2022 1.000 1.030 0.9750 1.000 8,335 +0.00(+0.00%)
Aug 17, 2022 1.040 1.040 1.000 1.000 14,950 -0.04(-3.85%)
Aug 16, 2022 1.030 1.040 1.010 1.040 33,739 +0.01(+0.97%)
Aug 15, 2022 1.000 1.030 0.9050 1.030 60,299 +0.03(+3.00%)
Aug 12, 2022 1.000 1.010 0.9520 1.000 5,437 -0.02(-1.96%)
Aug 11, 2022 1.020 1.020 0.9540 1.020 6,075 -0.03(-2.86%)
Aug 10, 2022 1.010 1.050 1.000 1.050 63,337 +0.05(+5.00%)
Aug 09, 2022 1.010 1.050 1.000 1.000 14,920 -0.01(-0.99%)
Aug 08, 2022 1.020 1.020 1.010 1.010 2,500 -0.04(-3.81%)
Aug 05, 2022 1.050 1.060 1.050 1.050 40,412 +0.04(+3.55%)
Aug 04, 2022 1.010 1.014 1.010 1.014 2,211 +0.00(+0.40%)
Aug 03, 2022 1.050 1.060 1.010 1.010 2,043 -0.04(-3.81%)
Aug 02, 2022 1.080 1.080 1.020 1.050 983 -0.03(-2.78%)
Aug 01, 2022 1.020 1.080 1.020 1.080 23,135 +0.03(+2.86%)
Jul 29, 2022 1.080 1.190 1.050 1.050 1,469 -0.03(-2.78%)
Jul 28, 2022 1.080 1.080 1.080 1.080 1,250 +0.00(+0.00%)
Jul 27, 2022 1.080 1.080 1.069 1.080 2,166 +0.03(+2.86%)
Jul 25, 2022 1.050 0 -0.03(-2.78%)
Jul 22, 2022 1.080 1.080 1.020 1.080 1,129 +0.02(+1.89%)
Jul 21, 2022 1.060 1.060 1.030 1.060 5,328 -0.03(-3.20%)
Jul 20, 2022 1.050 1.180 1.050 1.095 4,079 -0.08(-7.20%)
Jul 19, 2022 1.070 1.180 1.050 1.180 24,128 +0.03(+2.61%)
Jul 18, 2022 1.100 1.180 1.060 1.150 2,040 +0.08(+7.48%)
Jul 15, 2022 1.050 1.100 1.010 1.070 12,143 +0.02(+1.90%)
Jul 14, 2022 1.060 1.075 1.050 1.050 3,189 -0.05(-4.55%)
Jul 13, 2022 1.068 1.100 1.060 1.100 1,126 +0.04(+3.77%)
Jul 12, 2022 1.060 1.080 1.010 1.060 2,329 -0.04(-3.64%)
Jul 11, 2022 1.010 1.100 1.010 1.100 1,746 +0.00(+0.00%)
Jul 08, 2022 1.050 1.100 1.050 1.100 2,129 +0.00(+0.00%)
Jul 07, 2022 1.020 1.100 1.020 1.100 2,229 +0.00(+0.00%)
Jul 06, 2022 1.100 1.100 1.020 1.100 1,597 +0.00(+0.00%)
Jul 05, 2022 1.020 1.100 1.020 1.100 1,887 +0.05(+4.76%)
Jul 01, 2022 1.020 1.050 1.020 1.050 1,469 +0.00(+0.00%)
Jun 30, 2022 1.020 1.050 1.020 1.050 4,477 +0.00(+0.00%)
Jun 29, 2022 1.050 1.100 1.010 1.050 5,855 +0.00(+0.00%)
Jun 28, 2022 1.050 1.100 1.050 1.050 4,543 +0.00(+0.00%)
Jun 27, 2022 1.050 1.050 1.050 1.050 1,129 +0.00(+0.00%)
Jun 24, 2022 1.010 1.050 1.000 1.050 9,686 +0.00(+0.00%)
Jun 23, 2022 1.010 1.050 1.010 1.050 3,638 -0.02(-1.87%)
Jun 22, 2022 1.010 1.070 1.005 1.070 3,474 -0.06(-5.31%)
Jun 21, 2022 1.010 1.130 0.9500 1.130 2,193 +0.02(+1.80%)
Jun 17, 2022 0.9900 1.110 0.9400 1.110 8,685 +0.11(+11.00%)
Jun 16, 2022 1.000 1.050 1.000 1.000 2,799 -0.05(-4.76%)
Jun 15, 2022 1.010 1.050 1.010 1.050 2,222 -0.05(-4.55%)
Jun 14, 2022 1.100 1.100 1.070 1.100 4,143 -0.01(-0.90%)
Jun 13, 2022 1.100 1.115 1.100 1.110 4,150 +0.01(+0.91%)
Jun 10, 2022 1.110 1.110 0.9500 1.100 16,592 -0.10(-8.33%)
Jun 09, 2022 1.050 1.200 1.050 1.200 1,114 -0.03(-2.44%)
Jun 08, 2022 1.010 1.230 1.010 1.230 3,538 +0.13(+11.82%)
Jun 06, 2022 1.100 0 -0.08(-6.78%)
Jun 03, 2022 1.180 1.180 1.180 1.180 1,000 -0.06(-4.84%)
Jun 01, 2022 1.240 0 +0.04(+3.33%)
May 31, 2022 1.100 1.200 1.000 1.200 6,255 +0.00(+0.00%)
May 27, 2022 1.230 1.250 1.200 1.200 81,150 +0.00(+0.00%)
May 26, 2022 1.110 1.310 1.090 1.200 159,037 +0.12(+11.11%)
May 25, 2022 0.9500 1.080 0.9500 1.080 4,306 +0.00(+0.00%)
May 24, 2022 1.080 1.080 1.080 1.080 110 +0.00(+0.00%)
May 23, 2022 1.110 1.110 0.9110 1.080 1,996 -0.23(-17.56%)
May 20, 2022 1.020 1.310 0.9000 1.310 39,870 +0.26(+24.76%)
May 19, 2022 1.050 1.050 1.050 1.050 100 -0.14(-11.76%)
May 18, 2022 1.200 1.200 1.190 1.190 400 -0.10(-7.75%)
May 17, 2022 1.010 1.290 0.9400 1.290 55,236 +0.23(+21.70%)
May 16, 2022 1.010 1.060 1.000 1.060 1,000 +0.01(+0.95%)
May 13, 2022 1.050 1.050 1.050 1.050 1,358 -0.05(-4.55%)
May 12, 2022 1.030 1.150 1.005 1.100 24,065 -0.08(-6.78%)
May 10, 2022 1.180 0 +0.02(+1.72%)
May 09, 2022 1.100 1.160 1.020 1.160 2,204 -0.04(-3.33%)
May 06, 2022 1.200 1.270 1.200 1.200 13,351 +0.00(+0.00%)
May 05, 2022 1.160 1.210 1.160 1.200 8,700 +0.04(+3.45%)
May 04, 2022 1.140 1.300 1.120 1.160 74,670 +0.21(+22.11%)
May 03, 2022 1.020 1.020 0.9500 0.9500 6,106 -0.20(-17.39%)
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.