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

Aldel Financial Inc Cl A (NY: ADF )

N/A UNCHANGED
Last Price Updated: 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 02, 2021 10.66 0 +0.46(+4.51%)
Dec 01, 2021 10.21 10.36 10.15 10.20 39,337 -0.02(-0.20%)
Nov 30, 2021 10.36 10.84 10.11 10.22 376,339 -0.08(-0.78%)
Nov 29, 2021 10.07 10.40 9.775 10.30 1,041,654 +0.32(+3.21%)
Nov 26, 2021 10.10 10.12 9.920 9.980 21,860 -0.12(-1.19%)
Nov 24, 2021 10.09 10.11 10.06 10.10 215,320 +0.01(+0.10%)
Nov 23, 2021 10.07 10.12 10.07 10.09 317,870 +0.00(+0.00%)
Nov 22, 2021 10.08 10.15 10.08 10.09 15,318 -0.05(-0.49%)
Nov 19, 2021 10.20 10.20 10.10 10.14 357,283 +0.01(+0.10%)
Nov 18, 2021 10.24 10.14 10.13 10.13 293,099 -0.02(-0.20%)
Nov 17, 2021 10.25 10.29 10.12 10.15 213,042 +0.03(+0.30%)
Nov 16, 2021 10.13 10.15 10.11 10.12 17,485 -0.05(-0.49%)
Nov 15, 2021 10.16 10.17 10.10 10.17 119,180 +0.04(+0.35%)
Nov 12, 2021 10.15 10.18 10.12 10.13 7,569 -0.01(-0.10%)
Nov 11, 2021 10.24 10.24 10.14 10.14 35,766 -0.05(-0.54%)
Nov 10, 2021 10.24 10.18 10.20 58,133 -0.03(-0.29%)
Nov 09, 2021 10.32 10.32 10.20 10.23 13,228 +0.03(+0.24%)
Nov 08, 2021 10.19 10.24 10.15 10.21 39,432 +0.02(+0.15%)
Nov 05, 2021 10.25 10.26 10.14 10.19 40,015 -0.05(-0.49%)
Nov 04, 2021 10.25 10.25 10.20 10.24 92,818 +0.04(+0.34%)
Nov 03, 2021 10.09 10.26 10.09 10.21 229,713 +0.12(+1.14%)
Nov 02, 2021 10.45 10.45 10.08 10.09 47,759 -0.01(-0.10%)
Nov 01, 2021 10.23 10.11 10.11 10.10 169,141 +0.01(+0.10%)
Oct 29, 2021 10.10 10.14 10.06 10.09 165,413 +0.04(+0.40%)
Oct 28, 2021 10.05 10.16 10.05 10.05 62,203 +0.00(+0.00%)
Oct 27, 2021 10.11 10.15 10.05 10.05 38,847 -0.06(-0.59%)
Oct 26, 2021 10.09 10.11 10.11 46,148 +0.02(+0.20%)
Oct 25, 2021 10.09 10.09 10.03 10.09 3,246 +0.06(+0.60%)
Oct 22, 2021 10.06 10.06 10.03 10.03 29,803 -0.02(-0.20%)
Oct 21, 2021 10.05 10.05 10.04 10.05 1,706 +0.00(+0.00%)
Oct 20, 2021 10.06 10.06 10.03 10.05 17,799 +0.00(+0.00%)
Oct 19, 2021 10.06 10.06 10.04 10.05 295,309 +0.03(+0.30%)
Oct 18, 2021 10.04 10.06 10.01 10.02 10,279 -0.02(-0.20%)
Oct 15, 2021 10.08 10.08 10.01 10.04 31,978 -0.02(-0.20%)
Oct 14, 2021 10.09 10.09 10.02 10.06 16,209 -0.03(-0.30%)
Oct 13, 2021 10.04 10.09 10.01 10.09 18,058 +0.04(+0.40%)
Oct 12, 2021 10.04 10.07 10.03 10.05 15,205 +0.04(+0.35%)
Oct 11, 2021 10.07 10.07 10.02 10.02 15,192 -0.05(-0.50%)
Oct 08, 2021 10.09 10.09 10.03 10.06 34,672 -0.03(-0.25%)
Oct 07, 2021 10.07 10.09 10.01 10.09 132,603 +0.09(+0.90%)
Oct 06, 2021 10.10 10.10 10.00 10.00 13,463 -0.02(-0.20%)
Oct 05, 2021 10.10 10.10 10.01 10.02 5,348 -0.07(-0.69%)
Oct 04, 2021 10.04 10.10 10.04 10.09 15,573 +0.00(+0.00%)
Oct 01, 2021 10.08 10.09 10.04 10.09 11,949 +0.00(+0.00%)
Sep 30, 2021 10.04 10.10 10.04 10.09 29,037 +0.03(+0.30%)
Sep 29, 2021 10.05 10.10 10.04 10.06 12,423 -0.02(-0.20%)
Sep 28, 2021 10.07 10.08 10.04 10.08 91,656 +0.02(+0.20%)
Sep 27, 2021 10.09 10.09 10.06 10.06 98,949 -0.02(-0.20%)
Sep 24, 2021 10.07 10.10 10.06 10.08 88,746 +0.00(+0.00%)
Sep 23, 2021 10.06 10.08 10.06 10.08 93,265 +0.00(+0.00%)
Sep 22, 2021 10.10 10.10 10.06 10.08 122,404 -0.01(-0.10%)
Sep 21, 2021 10.08 10.10 10.08 10.09 329,871 +0.00(+0.00%)
Sep 20, 2021 10.12 10.12 10.06 10.09 234,299 +0.00(+0.00%)
Sep 17, 2021 10.09 10.13 10.09 10.09 37,473 +0.02(+0.20%)
Sep 16, 2021 10.08 10.09 10.07 10.07 169,958 -0.01(-0.10%)
Sep 15, 2021 10.13 10.13 10.06 10.08 6,282 -0.01(-0.10%)
Sep 14, 2021 10.08 10.10 10.08 10.09 105,573 +0.00(+0.05%)
Sep 13, 2021 10.07 10.10 10.05 10.09 377,409 +0.03(+0.25%)
Sep 10, 2021 10.11 10.11 10.04 10.06 16,781 +0.00(+0.00%)
Sep 09, 2021 10.06 10.07 10.04 10.06 4,782 -0.01(-0.10%)
Sep 08, 2021 10.07 10.10 10.04 10.07 96,194 +0.03(+0.30%)
Sep 07, 2021 10.08 10.08 10.02 10.04 33,714 +0.00(+0.00%)
Sep 03, 2021 10.07 10.07 9.990 10.04 48,070 +0.01(+0.10%)
Sep 02, 2021 10.02 10.05 10.00 10.03 163,285 -0.02(-0.20%)
Sep 01, 2021 10.01 10.05 10.01 10.05 32,080 +0.02(+0.20%)
Aug 31, 2021 10.02 10.04 10.00 10.03 45,393 +0.01(+0.10%)
Aug 30, 2021 10.05 10.05 10.01 10.02 59,944 +0.00(+0.00%)
Aug 27, 2021 9.980 10.05 9.980 10.02 130,581 +0.01(+0.10%)
Aug 26, 2021 10.05 10.05 9.970 10.01 70,546 +0.01(+0.10%)
Aug 25, 2021 10.03 10.03 9.950 10.00 285,154 +0.05(+0.51%)
Aug 24, 2021 10.05 10.06 9.950 9.950 133,156 -0.05(-0.50%)
Aug 23, 2021 10.09 10.09 9.990 10.00 169,694 -0.03(-0.30%)
Aug 20, 2021 10.08 10.08 9.950 10.03 299,941 +0.06(+0.60%)
Aug 19, 2021 10.00 10.00 9.950 9.970 214,633 -0.02(-0.20%)
Aug 18, 2021 9.920 10.00 9.920 9.990 2,294,108 +0.24(+2.46%)
Aug 17, 2021 9.700 9.750 9.700 9.750 1,943 +0.05(+0.52%)
Aug 16, 2021 9.680 9.700 9.670 9.700 28,544 +0.01(+0.10%)
Aug 13, 2021 9.700 9.720 9.690 9.690 7,907 -0.03(-0.29%)
Aug 12, 2021 9.710 9.720 9.710 9.718 600 -0.00(-0.02%)
Aug 11, 2021 9.790 9.830 9.700 9.720 9,806 -0.12(-1.22%)
Aug 10, 2021 9.800 9.840 9.800 9.840 908 +0.05(+0.51%)
Aug 09, 2021 9.790 9.790 9.790 9.790 1,060 -0.05(-0.51%)
Aug 06, 2021 9.850 9.850 9.820 9.840 2,855 -0.06(-0.61%)
Aug 05, 2021 9.860 9.900 9.860 9.900 50,673 +0.01(+0.10%)
Aug 04, 2021 9.700 9.930 9.700 9.890 44,335 +0.14(+1.44%)
Aug 03, 2021 9.700 9.750 9.700 9.750 572 +0.05(+0.52%)
Aug 02, 2021 9.720 9.720 9.700 9.700 4,480 +0.02(+0.21%)
Jul 30, 2021 9.740 9.740 9.670 9.680 73,879 -0.06(-0.62%)
Jul 29, 2021 9.740 9.740 9.740 9.740 6,116 -0.03(-0.31%)
Jul 28, 2021 9.770 9.770 9.770 9.770 49,883 -0.02(-0.20%)
Jul 27, 2021 9.790 9.790 9.770 9.790 14,289 +0.04(+0.41%)
Jul 26, 2021 9.840 9.840 9.740 9.750 41,152 -0.08(-0.81%)
Jul 23, 2021 9.820 9.840 9.810 9.830 5,086 +0.01(+0.10%)
Jul 22, 2021 9.785 9.820 9.785 9.820 15,649 +0.04(+0.46%)
Jul 21, 2021 9.800 9.800 9.775 9.775 18,451 +0.04(+0.36%)
Jul 20, 2021 9.700 9.740 9.660 9.740 84,193 +0.04(+0.41%)
Jul 19, 2021 9.830 9.830 9.700 9.700 97,918 -0.05(-0.51%)
Jul 16, 2021 9.790 9.790 9.750 9.750 3,725 -0.06(-0.57%)
Jul 13, 2021 9.806 9.806 9.806 39 -0.00(-0.04%)
Jul 06, 2021 9.810 9.810 9.810 1 -0.04(-0.41%)
Jul 02, 2021 9.850 9.850 9.850 9.850 1,001 +0.00(+0.00%)
Jun 30, 2021 9.850 9.850 9.850 40 +0.00(+0.00%)
Jun 29, 2021 9.810 9.850 9.810 9.850 7,558 +0.05(+0.51%)
Jun 28, 2021 9.810 9.810 9.800 9.800 16,117 -0.03(-0.31%)
Jun 25, 2021 9.830 9.830 9.830 9.830 277 -0.02(-0.20%)
Jun 24, 2021 9.850 9.850 9.850 9.850 351 -0.02(-0.20%)
Jun 23, 2021 9.740 9.870 9.730 9.870 22,100 +0.07(+0.71%)
Jun 22, 2021 9.800 9.800 9.740 9.800 28,703 +0.00(+0.00%)
Jun 21, 2021 9.800 9.800 9.800 9.800 134 +0.02(+0.20%)
Jun 18, 2021 9.610 9.780 9.610 9.780 648 +0.01(+0.10%)
Jun 17, 2021 9.780 9.780 9.770 9.770 12,004 -0.10(-1.01%)
Jun 16, 2021 9.810 9.870 9.810 9.870 1,684 +0.07(+0.71%)
Jun 15, 2021 9.810 9.810 9.800 9.800 5,323 +0.00(+0.00%)
Jun 14, 2021 9.810 9.810 9.800 9.800 14,468 -0.01(-0.10%)
Jun 11, 2021 9.790 9.810 9.780 9.810 13,826 +0.03(+0.31%)
Jun 10, 2021 9.790 9.790 9.780 9.780 43,100 -0.02(-0.20%)
Jun 09, 2021 9.750 9.800 9.750 9.800 200 +0.00(+0.00%)
Jun 08, 2021 9.760 9.800 9.760 9.800 554 +0.04(+0.41%)
Jun 07, 2021 9.760 9.770 9.760 9.760 22,200 -0.01(-0.10%)
Jun 04, 2021 9.770 9.800 9.770 9.770 1,101 +0.01(+0.10%)
Jun 03, 2021 9.760 9.810 9.760 9.760 25,226 +0.01(+0.10%)
Jun 02, 2021 9.760 9.760 9.740 9.750 52,102 +0.00(+0.00%)
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.