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

Ciso Global Inc (OP: CISO )

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 (%)
Jan 13, 2022 48.10 0 +6.60(+15.90%)
Jan 12, 2022 41.50 49.00 39.00 41.50 1,758 +11.50(+38.33%)
Jan 05, 2022 39.90 42.00 39.90 30.00 521 +5.00(+20.00%)
Jan 04, 2022 25.00 25.00 21.00 25.00 435 +4.00(+19.05%)
Jan 03, 2022 21.00 21.00 21.00 21.00 236 +1.50(+7.69%)
Dec 30, 2021 19.50 19.50 19.50 0 -2.50(-11.36%)
Dec 29, 2021 20.00 22.00 20.00 22.00 780 +2.00(+10.00%)
Dec 28, 2021 20.10 22.00 20.00 20.00 725 -0.00(-0.00%)
Dec 27, 2021 20.00 20.00 20.00 20.00 494 +0.00(+0.00%)
Dec 23, 2021 20.50 20.50 15.50 20.00 2,653 -1.00(-4.76%)
Dec 22, 2021 21.00 21.50 21.00 21.00 310 +1.00(+5.00%)
Dec 21, 2021 19.49 20.00 12.50 20.00 1,226 +0.00(+0.00%)
Dec 20, 2021 20.00 30.00 18.60 20.00 1,893 +9.00(+81.82%)
Dec 17, 2021 10.30 11.00 10.30 11.00 730 +0.97(+9.67%)
Dec 06, 2021 10.03 10.03 10.03 6 +0.01(+0.10%)
Dec 02, 2021 10.02 10.02 10.02 4 +0.01(+0.10%)
Dec 01, 2021 10.01 10.01 10.01 10.01 430 +0.01(+0.10%)
Nov 24, 2021 10.00 10.00 10.00 0 +1.49(+17.51%)
Nov 23, 2021 8.510 8.510 8.510 8.510 140 +0.01(+0.12%)
Nov 22, 2021 8.500 8.500 8.500 8.500 200 +1.00(+13.33%)
Nov 18, 2021 7.500 7.500 7.500 0 +0.75(+11.11%)
Nov 12, 2021 6.750 6.750 6.750 0 +0.41(+6.47%)
Nov 11, 2021 6.340 6.340 6.340 6.340 100 +0.14(+2.26%)
Nov 09, 2021 6.200 6.200 6.200 6.200 1,672 +0.85(+15.89%)
Oct 26, 2021 5.350 5.350 5.350 0 +0.10(+1.90%)
Oct 22, 2021 5.250 5.250 5.250 50 -0.25(-4.55%)
Oct 18, 2021 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 06, 2021 5.500 5.500 5.500 46 -0.19(-3.34%)
Oct 05, 2021 5.700 5.700 5.690 5.690 253 +0.44(+8.38%)
Oct 01, 2021 5.250 5.250 5.250 15 -0.55(-9.48%)
Sep 27, 2021 5.800 5.800 5.800 30 -0.20(-3.33%)
Sep 22, 2021 6.000 6.000 6.000 30 -0.20(-3.23%)
Sep 20, 2021 6.200 6.200 6.200 0 +1.20(+24.00%)
Sep 13, 2021 5.000 5.000 5.000 93 +0.75(+17.65%)
Sep 10, 2021 4.250 4.250 4.250 4.250 165 -0.50(-10.53%)
Sep 09, 2021 4.750 4.750 4.750 4.750 200 -0.25(-5.00%)
Aug 31, 2021 5.000 5.000 5.000 81 +0.00(+0.00%)
Aug 25, 2021 5.000 5.000 5.000 11 +0.00(+0.00%)
Aug 24, 2021 5.000 5.000 5.000 5.000 100 +0.00(+0.00%)
Aug 23, 2021 5.000 5.000 5.000 5.000 1,006 +1.24(+32.98%)
Aug 19, 2021 3.760 3.760 3.760 8 -1.64(-30.37%)
Aug 18, 2021 5.400 5.400 5.400 5.400 204 +0.00(+0.00%)
Aug 17, 2021 5.400 5.400 5.400 5.400 100 +0.05(+0.93%)
Aug 16, 2021 5.350 5.350 5.350 5.350 1,017 +0.05(+0.94%)
Aug 12, 2021 5.300 5.300 5.300 5 -1.20(-18.46%)
Aug 06, 2021 6.500 6.500 6.500 35 +1.75(+36.84%)
Aug 05, 2021 4.750 4.750 4.750 4.750 1,071 -1.25(-20.83%)
Aug 04, 2021 6.510 6.510 6.000 6.000 627 +0.00(+0.00%)
Jul 29, 2021 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 21, 2021 6.000 6.000 6.000 10 +0.10(+1.69%)
Jul 20, 2021 5.000 6.000 5.000 5.900 955 +0.95(+19.19%)
Jul 19, 2021 4.950 4.950 4.950 4.950 610 -0.55(-10.00%)
Jul 16, 2021 6.500 6.500 5.000 5.500 1,761 -1.40(-20.29%)
Jul 15, 2021 6.900 6.900 6.900 6.900 244 -0.20(-2.82%)
Jul 14, 2021 7.100 7.150 7.100 7.100 375 -0.90(-11.25%)
Jul 13, 2021 8.100 8.100 8.000 8.000 265 -0.90(-10.11%)
Jul 12, 2021 9.900 9.900 8.900 8.900 810 -1.10(-11.00%)
Jul 07, 2021 10.00 10.00 10.00 41 +0.00(+0.00%)
Jul 06, 2021 9.900 12.99 9.900 10.00 2,220 +0.00(+0.00%)
Jul 02, 2021 11.00 40.32 9.000 10.00 4,015 -1.00(-9.09%)
Jul 01, 2021 8.140 11.00 8.140 11.00 594 +2.86(+35.14%)
Jun 30, 2021 8.150 8.150 7.980 8.140 1,637 +0.14(+1.75%)
Jun 29, 2021 8.000 8.165 7.500 8.000 4,143 +0.30(+3.90%)
Jun 25, 2021 7.700 7.700 7.700 133 +0.95(+14.07%)
Jun 23, 2021 6.750 6.750 6.750 50 +1.00(+17.39%)
Jun 22, 2021 5.000 5.750 5.000 5.750 485 +1.50(+35.29%)
Jun 21, 2021 4.780 4.780 4.250 4.250 884 -0.54(-11.27%)
Jun 18, 2021 4.130 4.790 4.130 4.790 965 +0.54(+12.71%)
Jun 17, 2021 4.250 4.250 4.250 4.250 100 +0.00(+0.00%)
Jun 15, 2021 4.250 4.250 4.250 0 +0.25(+6.25%)
Jun 11, 2021 4.000 4.000 4.000 1 +0.00(+0.00%)
Jun 08, 2021 4.000 4.000 4.000 0 +1.64(+69.49%)
Jun 07, 2021 4.000 4.000 2.360 2.360 555 -1.64(-41.00%)
Jun 02, 2021 4.000 4.000 4.000 29 +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.