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: EMPPF )

0.2750 +0.0139 (+5.32%)
Streaming Delayed Price Updated: 9:41 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 (%)
May 31, 2024 0.2750 0.2750 0.2750 0.2750 25,800 +0.01(+5.32%)
May 29, 2024 0.2611 0.2611 0.2611 0.2611 1,400 +0.00(+0.04%)
May 24, 2024 0.2610 25 -0.01(-1.99%)
May 21, 2024 0.2663 10 +0.02(+9.77%)
May 17, 2024 0.2426 0 -0.00(-1.38%)
May 16, 2024 0.2460 0.2460 0.2460 0.2460 2,500 -0.02(-8.17%)
May 10, 2024 0.2679 0 +0.02(+7.89%)
May 09, 2024 0.2615 0.2615 0.2483 0.2483 1,003 +0.00(+0.93%)
May 08, 2024 0.2460 0.2460 0.2460 0.2460 3,250 -0.01(-5.38%)
May 06, 2024 0.2600 83 -0.00(-1.14%)
May 01, 2024 0.2630 0 -0.01(-4.19%)
Apr 26, 2024 0.2745 0 -0.00(-1.08%)
Apr 23, 2024 0.2775 0 +0.03(+10.03%)
Apr 15, 2024 0.2522 0 -0.00(-1.87%)
Apr 11, 2024 0.2570 0 -0.01(-2.32%)
Apr 10, 2024 0.2750 0.2750 0.2599 0.2631 23,833 -0.01(-2.56%)
Apr 09, 2024 0.2510 0.2700 0.2510 0.2700 68,857 +0.01(+4.98%)
Apr 03, 2024 0.2572 93 +0.01(+2.88%)
Mar 28, 2024 0.2500 0 -0.02(-8.83%)
Mar 27, 2024 0.2624 0.2742 0.2623 0.2742 15,708 +0.04(+17.03%)
Mar 25, 2024 0.2343 399 -0.00(-2.01%)
Mar 21, 2024 0.2391 5,000 -0.00(-1.03%)
Mar 20, 2024 0.2416 0.2416 0.2416 0.2416 5,000 +0.00(+0.83%)
Mar 19, 2024 0.2396 0.2396 0.2396 0.2396 510 -0.02(-6.41%)
Mar 18, 2024 0.2598 0.2598 0.2560 0.2560 20,092 -0.01(-3.80%)
Mar 15, 2024 0.2659 0.2661 0.2659 0.2661 1,500 +0.01(+4.35%)
Mar 14, 2024 0.2575 0.2575 0.2550 0.2550 76,500 +0.00(+0.00%)
Mar 13, 2024 0.2550 0.2550 0.2550 0.2550 76,000 +0.04(+15.91%)
Mar 12, 2024 0.2200 0.2200 0.2200 0.2200 8,177 -0.04(-16.82%)
Mar 11, 2024 0.2370 0.2645 0.2370 0.2645 7,650 +0.01(+5.29%)
Mar 08, 2024 0.2651 0.2651 0.2292 0.2512 30,482 +0.01(+5.55%)
Mar 07, 2024 0.2380 0.2380 0.2380 0.2380 4,120 -0.03(-11.49%)
Mar 05, 2024 0.2689 0 -0.00(-1.75%)
Mar 01, 2024 0.2737 0 +0.01(+4.07%)
Feb 28, 2024 0.2630 0 +0.03(+10.50%)
Feb 26, 2024 0.2380 65 -0.05(-17.87%)
Feb 22, 2024 0.2898 0 +0.02(+7.73%)
Feb 21, 2024 0.2834 0.2834 0.2690 0.2690 300 -0.01(-2.04%)
Feb 20, 2024 0.2746 0.2746 0.2746 0.2746 150 +0.00(+1.37%)
Feb 16, 2024 0.2800 0.2800 0.2709 0.2709 105,000 +0.01(+3.79%)
Feb 15, 2024 0.2629 0.2629 0.2610 0.2610 5,785 -0.03(-10.00%)
Feb 14, 2024 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.35%)
Feb 13, 2024 0.2971 0.2971 0.2890 0.2890 3,650 -0.01(-3.67%)
Feb 12, 2024 0.3134 0.3134 0.3000 0.3000 425 -0.01(-1.90%)
Feb 09, 2024 0.2870 0.3058 0.2870 0.3058 2,500 +0.01(+2.62%)
Feb 08, 2024 0.3132 0.3132 0.2980 0.2980 5,455 -0.01(-3.78%)
Feb 07, 2024 0.3220 0.3220 0.3097 0.3097 12,500 -0.01(-2.88%)
Feb 02, 2024 0.3189 40 -0.01(-2.95%)
Feb 01, 2024 0.3434 0.3434 0.3286 0.3286 9,473 -0.02(-5.19%)
Jan 31, 2024 0.3401 0.3500 0.3401 0.3466 10,731 +0.01(+3.43%)
Jan 30, 2024 0.3324 0.3351 0.3300 0.3351 12,650 -0.01(-1.56%)
Jan 29, 2024 0.3436 0.3436 0.3399 0.3404 26,200 +0.00(+0.12%)
Jan 25, 2024 0.3400 0 -0.00(-0.15%)
Jan 24, 2024 0.3562 0.3562 0.3405 0.3405 8,364 +0.00(+0.15%)
Jan 23, 2024 0.3690 0.3800 0.3369 0.3400 30,050 -0.05(-12.71%)
Jan 22, 2024 0.3966 0.3967 0.3895 0.3895 7,100 -0.02(-4.04%)
Jan 19, 2024 0.4067 0.4067 0.4059 0.4059 1,350 +0.01(+1.98%)
Jan 18, 2024 0.3980 0.3980 0.3980 0.3980 642 -0.01(-3.63%)
Jan 17, 2024 0.4130 0.4130 0.4130 0.4130 100 -0.01(-1.36%)
Jan 12, 2024 0.4187 102 +0.00(+0.84%)
Jan 11, 2024 0.4224 0.4224 0.4106 0.4152 15,400 +0.00(+0.10%)
Jan 10, 2024 0.4198 0.4246 0.4123 0.4148 58,050 -0.02(-3.98%)
Jan 09, 2024 0.4076 0.4400 0.4076 0.4320 396,476 +0.03(+8.00%)
Jan 08, 2024 0.3951 0.4068 0.3894 0.4000 35,000 +0.02(+4.63%)
Jan 05, 2024 0.4006 0.4152 0.3823 0.3823 71,331 -0.02(-5.37%)
Jan 04, 2024 0.4099 0.4155 0.3970 0.4040 3,512 -0.03(-6.05%)
Jan 03, 2024 0.4077 0.4300 0.4077 0.4300 28,240 +0.03(+8.07%)
Dec 29, 2023 0.3979 2,500 +0.02(+6.56%)
Dec 28, 2023 0.3670 0.3734 0.3670 0.3734 14,140 +0.04(+10.64%)
Dec 26, 2023 0.3375 1,747 -0.02(-6.64%)
Dec 22, 2023 0.3490 0.3615 0.3480 0.3615 37,220 +0.00(+0.25%)
Dec 21, 2023 0.3670 0.3670 0.3598 0.3606 40,000 +0.00(+1.07%)
Dec 20, 2023 0.3531 0.3568 0.3531 0.3568 11,550 +0.00(+0.76%)
Dec 19, 2023 0.3670 0.3670 0.3300 0.3541 2,118 +0.00(+1.17%)
Dec 18, 2023 0.3562 0.3562 0.3462 0.3500 54,550 +0.02(+5.87%)
Dec 15, 2023 0.3475 0.3475 0.3306 0.3306 17,285 -0.01(-4.31%)
Dec 13, 2023 0.3455 1,916 +0.04(+11.52%)
Dec 12, 2023 0.3098 0.3098 0.3098 0.3098 1,043 +0.01(+2.82%)
Dec 07, 2023 0.3013 3,000 -0.00(-1.47%)
Dec 06, 2023 0.3058 0.3058 0.3058 0.3058 1,000 -0.02(-6.11%)
Dec 05, 2023 0.3257 0.3257 0.3257 0.3257 1,200 +0.02(+7.07%)
Dec 04, 2023 0.2938 0.3042 0.2938 0.3042 816 -0.01(-1.81%)
Dec 01, 2023 0.3101 0.3116 0.3098 0.3098 2,933 -0.00(-0.71%)
Nov 29, 2023 0.3120 419 -0.03(-7.94%)
Nov 22, 2023 0.3389 0 +0.01(+2.70%)
Nov 21, 2023 0.3300 0.3300 0.3300 0.3300 1,000 -0.01(-2.08%)
Nov 20, 2023 0.3370 0.3370 0.3370 0.3370 2,515 -0.01(-3.71%)
Nov 16, 2023 0.3500 20 +0.02(+6.38%)
Nov 15, 2023 0.3229 0.3323 0.3229 0.3290 21,200 +0.00(+0.00%)
Nov 14, 2023 0.3150 0.3290 0.3150 0.3290 15,801 +0.03(+9.27%)
Nov 13, 2023 0.3011 0.3011 0.3011 0.3011 4,000 -0.01(-2.24%)
Nov 10, 2023 0.3080 0.3080 0.3080 0.3080 3,500 -0.02(-6.67%)
Nov 09, 2023 0.3255 0.3300 0.3255 0.3300 10,000 +0.01(+3.48%)
Nov 07, 2023 0.3189 0 -0.02(-5.73%)
Nov 03, 2023 0.3383 50 -0.01(-1.94%)
Oct 30, 2023 0.3450 0 -0.03(-7.75%)
Oct 27, 2023 0.3740 0.3740 0.3740 0.3740 2,000 +0.01(+2.19%)
Oct 23, 2023 0.3660 0 +0.02(+5.96%)
Oct 17, 2023 0.3454 5 +0.01(+2.04%)
Oct 13, 2023 0.3385 0 -0.00(-0.94%)
Oct 11, 2023 0.3417 0 -0.00(-0.84%)
Oct 06, 2023 0.3446 0 -0.01(-2.82%)
Oct 05, 2023 0.3593 0.3593 0.3546 0.3546 1,500 +0.00(+0.48%)
Oct 04, 2023 0.3529 0.3596 0.3529 0.3529 1,766 +0.00(+0.83%)
Oct 03, 2023 0.3500 0.3568 0.3500 0.3500 633 -0.01(-2.70%)
Oct 02, 2023 0.3600 0.3600 0.3597 0.3597 10,500 -0.00(-0.08%)
Sep 29, 2023 0.3600 0.3600 0.3600 0.3600 5,000 -0.01(-2.04%)
Sep 28, 2023 0.3675 0.3675 0.3675 0.3675 500 +0.04(+11.70%)
Sep 27, 2023 0.3280 0.3326 0.3280 0.3290 16,100 -0.03(-9.57%)
Sep 26, 2023 0.3724 0.3724 0.3638 0.3638 1,011 -0.00(-0.41%)
Sep 22, 2023 0.3653 0 -0.01(-2.92%)
Sep 21, 2023 0.3763 0.3763 0.3763 0.3763 17,500 -0.01(-1.36%)
Sep 20, 2023 0.3643 0.3815 0.3643 0.3815 51,800 +0.01(+3.47%)
Sep 19, 2023 0.3687 0.3687 0.3687 0.3687 166 +0.01(+1.54%)
Sep 18, 2023 0.3724 0.3724 0.3631 0.3631 8,477 +0.01(+2.28%)
Sep 15, 2023 0.3550 0.3550 0.3550 0.3550 8,000 +0.00(+0.00%)
Sep 14, 2023 0.3093 0.3550 0.3093 0.3550 54,300 +0.05(+14.74%)
Sep 13, 2023 0.3071 0.3094 0.3071 0.3094 6,100 +0.01(+3.31%)
Sep 12, 2023 0.3805 0.3805 0.2995 0.2995 75,663 -0.08(-20.15%)
Sep 11, 2023 0.3800 0.3800 0.3751 0.3751 15,259 -0.00(-0.53%)
Sep 08, 2023 0.3686 0.3771 0.3686 0.3771 43,235 +0.01(+2.28%)
Sep 06, 2023 0.3687 0 -0.00(-0.08%)
Sep 01, 2023 0.3690 0 -0.01(-2.89%)
Aug 31, 2023 0.3777 0.3820 0.3777 0.3800 2,300 +0.01(+3.04%)
Aug 30, 2023 0.3603 0.4000 0.3603 0.3688 216,880 -0.00(-0.19%)
Aug 29, 2023 0.3695 0.3716 0.3695 0.3695 100,000 +0.01(+1.59%)
Aug 28, 2023 0.3600 0.3637 0.3600 0.3637 9,750 +0.00(+1.31%)
Aug 25, 2023 0.3578 0.3590 0.3578 0.3590 8,000 +0.01(+3.34%)
Aug 24, 2023 0.3477 0.3477 0.3389 0.3474 2,999 -0.00(-0.94%)
Aug 23, 2023 0.3507 0.3507 0.3507 0.3507 100 +0.01(+1.65%)
Aug 22, 2023 0.3450 0.3450 0.3450 0.3450 30,000 +0.00(+1.47%)
Aug 21, 2023 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Aug 18, 2023 0.3400 0.3400 0.3400 0.3400 2,500 -0.03(-7.10%)
Aug 17, 2023 0.3665 0.3694 0.3570 0.3660 7,167 +0.03(+7.65%)
Aug 15, 2023 0.3400 0 +0.01(+4.33%)
Aug 14, 2023 0.3369 0.3369 0.3259 0.3259 3,000 -0.01(-2.60%)
Aug 10, 2023 0.3346 0 +0.00(+0.51%)
Aug 08, 2023 0.3329 0 -0.00(-1.36%)
Aug 07, 2023 0.3375 0.3375 0.3375 0.3375 499 -0.00(-0.74%)
Aug 04, 2023 0.3400 0.3400 0.3400 0.3400 5,500 -0.04(-10.92%)
Jul 31, 2023 0.3817 0 +0.00(+0.98%)
Jul 28, 2023 0.3780 0.3780 0.3780 0.3780 100 +0.01(+3.56%)
Jul 26, 2023 0.3650 66 +0.01(+2.24%)
Jul 25, 2023 0.3589 0.3589 0.3400 0.3570 20,510 +0.01(+2.29%)
Jul 24, 2023 0.3490 0.3490 0.3490 0.3490 333 -0.01(-1.41%)
Jul 21, 2023 0.3534 0.3540 0.3500 0.3540 14,050 -0.01(-3.67%)
Jul 20, 2023 0.3740 0.3799 0.3675 0.3675 15,670 +0.01(+1.77%)
Jul 19, 2023 0.3711 0.3711 0.3611 0.3611 1,877 -0.00(-1.31%)
Jul 14, 2023 0.3659 0 -0.02(-4.44%)
Jul 13, 2023 0.3502 0.3829 0.3502 0.3829 30,350 +0.04(+13.25%)
Jul 11, 2023 0.3381 0 +0.03(+11.14%)
Jul 07, 2023 0.3042 0 -0.03(-8.68%)
Jul 05, 2023 0.3331 30 +0.03(+10.66%)
Jul 03, 2023 0.3010 0.3010 0.3010 0.3010 140 -0.05(-14.00%)
Jun 30, 2023 0.3230 0.3500 0.3230 0.3500 5,000 -0.01(-1.74%)
Jun 28, 2023 0.3562 0 +0.03(+10.28%)
Jun 27, 2023 0.3230 0.3230 0.3230 0.3230 7,400 -0.03(-7.71%)
Jun 26, 2023 0.3500 0.3500 0.3500 0.3500 250 +0.01(+1.74%)
Jun 23, 2023 0.3440 0.3440 0.3440 0.3440 1,000 -0.01(-3.78%)
Jun 22, 2023 0.3718 0.3718 0.3575 0.3575 22,000 -0.01(-2.35%)
Jun 21, 2023 0.3650 0.3661 0.3400 0.3661 46,605 +0.01(+1.55%)
Jun 16, 2023 0.3605 0 -0.02(-5.28%)
Jun 15, 2023 0.3806 0.3806 0.3806 0.3806 500 +0.01(+1.63%)
Jun 14, 2023 0.3723 0.3745 0.3723 0.3745 30,000 +0.03(+8.99%)
Jun 13, 2023 0.3674 0.3674 0.3436 0.3436 11,000 +0.02(+5.27%)
Jun 09, 2023 0.3264 0 -0.00(-1.09%)
Jun 08, 2023 0.3148 0.3300 0.3148 0.3300 34,259 -0.01(-2.94%)
Jun 07, 2023 0.3400 0.3400 0.3400 0.3400 135 +0.02(+6.58%)
Jun 06, 2023 0.3196 0.3203 0.3190 0.3190 3,169 -0.00(-0.53%)
Jun 05, 2023 0.3207 0.3207 0.3207 0.3207 640 +0.00(+0.19%)
Jun 02, 2023 0.3300 0.3300 0.3201 0.3201 4,919 +0.03(+8.88%)
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.