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: CORBF )

1.240 UNCHANGED
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 10, 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 +0.00(+0.00%)
May 29, 2024 1.120 17 +0.02(+1.82%)
May 28, 2024 1.100 1.100 1.100 1.100 125 -0.10(-8.33%)
May 23, 2024 1.200 55 +0.00(+0.00%)
May 22, 2024 1.200 1.200 1.150 1.200 1,738 -0.05(-4.00%)
May 20, 2024 1.250 85 +0.02(+1.63%)
May 17, 2024 1.230 1.230 1.230 1.230 115 -0.02(-1.60%)
May 15, 2024 1.250 0 +0.00(+0.00%)
May 14, 2024 1.160 1.250 1.130 1.250 1,651 +0.00(+0.00%)
May 13, 2024 1.250 1.250 1.250 1.250 6,153 +0.00(+0.00%)
May 10, 2024 1.200 1.250 1.200 1.250 7,890 +0.02(+1.63%)
May 09, 2024 1.230 1.230 1.200 1.230 4,300 -0.02(-1.60%)
May 06, 2024 1.250 0 +0.00(+0.00%)
May 03, 2024 1.200 1.250 1.200 1.250 760 +0.00(+0.00%)
May 02, 2024 1.250 1.250 1.250 1.250 5,564 +0.00(+0.00%)
Apr 30, 2024 1.250 0 +0.00(+0.00%)
Apr 29, 2024 1.230 1.250 1.230 1.250 904 +0.00(+0.00%)
Apr 26, 2024 1.210 1.250 1.200 1.250 8,226 +0.00(+0.00%)
Apr 25, 2024 1.250 1.250 1.200 1.250 32,683 -0.10(-7.41%)
Apr 22, 2024 1.350 0 +0.10(+8.00%)
Apr 19, 2024 1.250 1.250 1.250 1.250 1,788 +0.00(+0.00%)
Apr 12, 2024 1.250 0 -0.05(-3.85%)
Apr 11, 2024 1.350 1.350 1.300 1.300 2,331 +0.00(+0.00%)
Apr 10, 2024 1.300 1.300 1.300 1.300 3,526 -0.20(-13.33%)
Apr 08, 2024 1.500 0 +0.15(+11.11%)
Apr 01, 2024 1.350 2 +0.00(+0.00%)
Mar 28, 2024 1.330 1.350 1.330 1.350 8,503 +0.00(+0.00%)
Mar 27, 2024 1.350 1.350 1.350 1.350 402 +0.00(+0.00%)
Mar 25, 2024 1.350 43 -0.15(-10.00%)
Mar 22, 2024 1.350 1.500 1.350 1.500 681 +0.15(+11.11%)
Mar 20, 2024 1.350 63 -0.15(-10.00%)
Mar 19, 2024 1.500 1.500 1.500 1.500 1,002 +0.00(+0.00%)
Mar 14, 2024 1.500 2,751 +0.00(+0.00%)
Mar 13, 2024 1.500 1.595 1.500 1.500 3,650 +0.00(+0.00%)
Mar 12, 2024 1.500 1.500 1.500 1.500 15,018 +0.01(+0.67%)
Mar 11, 2024 1.490 1.500 1.490 1.490 6,210 -0.02(-1.32%)
Mar 08, 2024 1.500 1.510 1.500 1.510 4,610 +0.01(+0.67%)
Mar 07, 2024 1.505 1.505 1.500 1.500 2,737 +0.00(+0.00%)
Mar 06, 2024 1.500 1.500 1.500 1.500 910 +0.00(+0.00%)
Mar 05, 2024 1.500 1.500 1.500 1.500 11,646 +0.00(+0.00%)
Mar 04, 2024 1.500 1.500 1.500 1.500 4,162 +0.00(+0.00%)
Mar 01, 2024 1.500 1.500 1.500 1.500 233 +0.00(+0.00%)
Feb 29, 2024 1.500 1.500 1.500 1.500 181 +0.00(+0.00%)
Feb 28, 2024 1.510 1.510 1.500 1.500 2,671 -0.00(-0.33%)
Feb 27, 2024 1.620 1.620 1.500 1.505 489 -0.29(-16.16%)
Feb 26, 2024 1.750 1.795 1.500 1.795 50,600 -0.06(-2.97%)
Feb 23, 2024 1.850 1.850 1.850 1.850 568 +0.00(+0.00%)
Feb 22, 2024 1.850 1.850 1.850 1.850 1,759 +0.00(+0.00%)
Feb 21, 2024 1.850 1.850 1.850 1.850 334 +0.00(+0.00%)
Feb 20, 2024 2.000 2.000 1.850 1.850 910 +0.00(+0.00%)
Feb 16, 2024 1.855 1.855 1.850 1.850 6,800 -0.15(-7.50%)
Feb 15, 2024 2.000 2.000 2.000 2.000 15,510 +0.00(+0.00%)
Feb 14, 2024 2.005 2.005 2.000 2.000 20,200 +0.00(+0.00%)
Feb 13, 2024 2.000 2.100 2.000 2.000 28,749 +0.00(+0.00%)
Feb 12, 2024 1.995 2.330 1.995 2.000 17,713 +0.00(+0.00%)
Feb 09, 2024 1.260 2.150 1.260 2.000 23,303 +0.28(+16.28%)
Feb 08, 2024 1.470 1.740 1.470 1.720 38,459 +0.47(+37.60%)
Feb 07, 2024 1.250 1.250 1.250 1.250 316 +0.01(+0.81%)
Feb 06, 2024 1.200 1.250 1.200 1.240 13,211 -0.22(-15.07%)
Feb 05, 2024 1.490 1.490 1.250 1.460 1,764 +0.21(+16.80%)
Feb 02, 2024 1.490 1.490 1.200 1.250 575,591 +0.02(+1.63%)
Feb 01, 2024 1.230 1.240 1.230 1.230 1,400 -0.02(-1.60%)
Jan 31, 2024 1.200 1.350 1.200 1.250 19,476 -0.24(-16.11%)
Jan 30, 2024 1.490 1.490 1.490 1.490 1,077 +0.24(+19.20%)
Jan 26, 2024 1.250 25 +0.05(+4.17%)
Jan 25, 2024 1.220 1.240 1.200 1.200 1,789 -0.29(-19.46%)
Jan 24, 2024 1.200 1.490 1.200 1.490 2,161 +0.28(+23.14%)
Jan 23, 2024 1.200 1.210 1.200 1.210 2,953 -0.04(-3.20%)
Jan 19, 2024 1.250 0 +0.01(+0.81%)
Jan 18, 2024 1.250 1.250 1.240 1.240 4,254 -0.01(-0.80%)
Jan 16, 2024 1.250 225 +0.00(+0.00%)
Jan 10, 2024 1.250 22 +0.00(+0.00%)
Jan 09, 2024 1.230 1.250 1.200 1.250 4,095 +0.00(+0.00%)
Jan 05, 2024 1.250 0 +0.00(+0.00%)
Jan 04, 2024 1.230 1.250 1.230 1.250 1,572 -0.03(-2.34%)
Jan 02, 2024 1.280 2 +0.06(+4.92%)
Dec 29, 2023 1.230 1.260 1.200 1.220 370,564 -0.23(-15.86%)
Dec 28, 2023 1.490 1.490 1.230 1.450 66,593 +0.20(+16.00%)
Dec 27, 2023 1.250 1.300 1.250 1.250 61,468 -0.24(-16.11%)
Dec 26, 2023 1.490 1.490 1.240 1.490 4,101 +0.28(+23.14%)
Dec 22, 2023 1.210 1.450 1.200 1.210 395,566 -0.09(-6.92%)
Dec 21, 2023 1.250 1.300 1.250 1.300 7,820 -0.19(-12.75%)
Dec 20, 2023 1.490 1.490 1.250 1.490 97,364 +0.23(+18.25%)
Dec 19, 2023 1.260 1.260 1.260 1.260 382 -0.04(-3.08%)
Dec 18, 2023 1.200 1.300 1.200 1.300 683,030 +0.05(+4.00%)
Dec 15, 2023 1.200 1.250 1.200 1.250 93,010 -0.04(-3.10%)
Dec 14, 2023 1.300 1.300 1.210 1.290 13,449 +0.05(+4.03%)
Dec 13, 2023 1.200 1.240 1.200 1.240 6,957 -0.01(-0.80%)
Dec 12, 2023 1.300 1.300 1.200 1.250 13,546 +0.02(+1.63%)
Dec 11, 2023 1.300 1.300 1.230 1.230 752 -0.26(-17.45%)
Dec 08, 2023 1.490 1.490 1.200 1.490 686,848 +0.29(+24.17%)
Dec 07, 2023 1.120 1.200 1.120 1.200 316 -0.05(-4.00%)
Dec 06, 2023 1.250 1.250 1.200 1.250 3,003 -0.25(-16.67%)
Dec 05, 2023 1.300 1.500 1.200 1.500 3,055 +0.28(+22.95%)
Dec 04, 2023 1.200 1.250 1.200 1.220 10,947 +0.02(+1.67%)
Dec 01, 2023 1.200 1.200 1.200 1.200 600 +0.00(+0.00%)
Nov 30, 2023 1.200 1.250 1.200 1.200 524,277 +0.00(+0.00%)
Nov 29, 2023 1.250 1.250 1.200 1.200 100,620 +0.00(+0.00%)
Nov 28, 2023 1.200 1.250 1.200 1.200 2,768 -0.05(-4.00%)
Nov 27, 2023 1.100 1.250 1.100 1.250 3,293 +0.05(+4.17%)
Nov 24, 2023 1.200 1.200 1.200 1.200 2,001 -0.05(-4.00%)
Nov 21, 2023 1.250 10 +0.00(+0.00%)
Nov 20, 2023 1.240 1.250 1.240 1.250 3,561 +0.04(+3.31%)
Nov 17, 2023 1.000 1.250 1.000 1.210 25,812 -0.04(-3.20%)
Nov 15, 2023 1.250 0 +0.00(+0.00%)
Nov 13, 2023 1.250 0 +0.01(+0.81%)
Nov 10, 2023 1.240 1.250 1.240 1.240 11,325 +0.02(+1.64%)
Nov 09, 2023 1.240 1.250 1.050 1.220 53,960 -0.02(-1.61%)
Nov 08, 2023 1.250 1.250 1.240 1.240 21,543 -0.01(-0.80%)
Nov 07, 2023 1.060 1.250 1.000 1.250 20,051 +0.01(+0.81%)
Nov 06, 2023 1.240 1.260 0.5000 1.240 3,030 +0.00(+0.00%)
Nov 03, 2023 1.060 1.240 1.060 1.240 667 -0.01(-0.80%)
Nov 02, 2023 1.150 1.250 1.150 1.250 15,693 +0.04(+3.31%)
Nov 01, 2023 1.200 1.250 1.200 1.210 820 -0.04(-3.20%)
Oct 31, 2023 1.240 1.250 1.240 1.250 351 +0.00(+0.00%)
Oct 27, 2023 1.250 0 +0.00(+0.00%)
Oct 26, 2023 1.240 1.250 1.000 1.250 16,384 +0.01(+0.81%)
Oct 25, 2023 1.240 1.240 1.060 1.240 449 +0.00(+0.00%)
Oct 23, 2023 1.240 0 +0.01(+0.81%)
Oct 20, 2023 1.250 1.250 1.210 1.230 4,280 -0.02(-1.60%)
Oct 19, 2023 1.250 1.250 1.250 1.250 2,223 +0.00(+0.00%)
Oct 18, 2023 1.250 1.250 1.250 1.250 3,092 +0.00(+0.00%)
Oct 17, 2023 1.250 1.250 0.0210 1.250 1,159 +0.01(+0.81%)
Oct 16, 2023 1.240 1.250 1.240 1.240 1,701 -0.01(-0.80%)
Oct 13, 2023 0.8500 1.250 0.8500 1.250 124,157 +0.00(+0.00%)
Oct 12, 2023 0.8100 1.250 0.8100 1.250 6,220 +0.00(+0.00%)
Oct 11, 2023 1.240 1.250 1.230 1.250 316,804 +0.01(+0.81%)
Oct 10, 2023 1.240 1.250 1.200 1.240 131,583 +0.00(+0.00%)
Oct 09, 2023 1.240 1.370 1.240 1.240 38,520 -0.01(-0.80%)
Oct 06, 2023 1.250 1.270 1.250 1.250 1,421 +0.00(+0.00%)
Oct 05, 2023 0.0210 1.250 0.0210 1.250 8,116 +0.01(+0.81%)
Oct 03, 2023 1.240 0 -0.01(-0.80%)
Oct 02, 2023 1.290 1.290 1.140 1.250 13,250 +0.01(+0.81%)
Sep 29, 2023 1.220 1.250 1.220 1.240 4,508 +0.00(+0.00%)
Sep 27, 2023 1.240 0 -0.01(-0.80%)
Sep 26, 2023 1.240 1.300 1.240 1.250 17,208 +0.02(+1.63%)
Sep 21, 2023 1.230 0 -0.01(-0.81%)
Sep 20, 2023 1.240 1.250 1.240 1.240 2,710 +0.04(+3.33%)
Sep 19, 2023 1.200 1.220 1.200 1.200 12,547 -0.54(-31.03%)
Sep 18, 2023 1.250 1.740 1.150 1.740 4,999 +0.49(+39.20%)
Sep 15, 2023 1.250 1.250 1.250 1.250 5,161 +0.00(+0.00%)
Sep 14, 2023 1.050 1.250 1.050 1.250 871 +0.20(+19.05%)
Sep 13, 2023 1.050 1.050 1.050 1.050 400 +0.15(+16.67%)
Sep 12, 2023 0.9000 0.9000 0.9000 0.9000 1,100 -0.25(-21.74%)
Sep 05, 2023 1.020 1.150 0 -0.05(-4.17%)
Sep 01, 2023 1.150 1.200 1.120 1.200 44,457 -0.05(-4.00%)
Aug 31, 2023 1.150 1.250 1.150 1.250 2,046 +0.01(+0.81%)
Aug 30, 2023 1.210 1.240 1.210 1.240 24,770 -0.01(-0.80%)
Aug 29, 2023 1.250 1.260 1.250 1.250 4,381 +0.00(+0.00%)
Aug 28, 2023 1.500 1.500 1.250 1.250 6,524 -0.25(-16.67%)
Aug 25, 2023 1.500 1.500 1.000 1.500 22,040 -0.15(-9.09%)
Aug 24, 2023 1.850 1.850 1.650 1.650 11,714 -0.19(-10.33%)
Aug 23, 2023 1.850 1.850 1.650 1.840 2,930 +0.17(+10.18%)
Aug 22, 2023 1.790 1.790 1.650 1.670 3,263 +0.02(+1.21%)
Aug 21, 2023 1.670 1.870 1.650 1.650 3,340 -0.03(-1.79%)
Aug 18, 2023 1.790 1.790 1.680 1.680 49,905 -0.11(-6.15%)
Aug 17, 2023 1.750 1.800 1.750 1.790 82,594 +0.04(+2.29%)
Aug 16, 2023 1.400 1.750 1.400 1.750 19,333 +0.25(+16.67%)
Aug 15, 2023 1.350 1.500 1.350 1.500 22,738 -0.20(-11.76%)
Aug 14, 2023 1.720 1.720 1.500 1.700 5,665 +0.20(+13.33%)
Aug 11, 2023 1.350 1.500 1.170 1.500 27,507 +0.22(+17.19%)
Aug 10, 2023 1.210 1.280 1.210 1.280 4,230 +0.07(+5.79%)
Aug 09, 2023 1.060 1.210 1.060 1.210 35,018 +0.04(+3.42%)
Aug 08, 2023 1.150 1.170 1.150 1.170 15,961 +0.02(+1.74%)
Aug 07, 2023 1.100 1.150 1.100 1.150 14,266 +0.09(+8.49%)
Aug 04, 2023 1.000 1.060 1.000 1.060 3,069 +0.01(+0.95%)
Aug 03, 2023 1.060 1.060 1.050 1.050 60,449 -0.01(-0.94%)
Aug 02, 2023 1.120 1.150 1.060 1.060 14,427 -0.09(-7.83%)
Aug 01, 2023 1.070 1.160 1.060 1.150 550,571 +0.00(+0.00%)
Jul 31, 2023 0.9000 1.165 0.9000 1.150 254,555 +0.05(+4.55%)
Jul 28, 2023 1.160 1.160 1.070 1.100 428,590 -0.04(-3.51%)
Jul 27, 2023 1.150 1.170 1.100 1.140 8,249 +0.04(+3.64%)
Jul 26, 2023 1.110 1.110 1.060 1.100 8,065 -0.01(-0.90%)
Jul 25, 2023 1.100 1.140 1.050 1.110 5,807 -0.02(-1.77%)
Jul 24, 2023 1.030 1.130 0.9600 1.130 33,395 -0.02(-1.74%)
Jul 21, 2023 1.150 1.160 1.150 1.150 551,084 +0.00(+0.00%)
Jul 20, 2023 1.150 1.150 1.090 1.150 597,220 +0.05(+4.55%)
Jul 19, 2023 1.090 1.140 1.090 1.100 9,715 -0.01(-0.90%)
Jul 18, 2023 1.155 1.160 1.110 1.110 17,033 -0.02(-1.77%)
Jul 17, 2023 1.100 1.140 1.090 1.130 38,004 +0.04(+3.67%)
Jul 14, 2023 1.080 1.120 1.080 1.090 43,165 -0.01(-0.91%)
Jul 13, 2023 1.130 1.130 1.070 1.100 17,469 -0.03(-2.65%)
Jul 12, 2023 1.060 1.200 1.050 1.130 54,417 +0.07(+6.60%)
Jul 11, 2023 1.050 1.140 1.050 1.060 45,505 -0.02(-1.85%)
Jul 10, 2023 1.010 1.080 1.010 1.080 248,131 +0.05(+4.85%)
Jul 07, 2023 0.8500 1.060 0.8500 1.030 41,774 -0.05(-4.63%)
Jul 06, 2023 1.100 1.100 0.6501 1.080 76,881 -0.02(-1.82%)
Jul 05, 2023 1.060 1.100 1.060 1.100 4,442 -0.05(-4.35%)
Jul 03, 2023 0.6501 1.150 0.6501 1.150 64,041 +0.10(+9.52%)
Jun 30, 2023 1.040 1.110 1.000 1.050 64,897 -0.01(-0.94%)
Jun 29, 2023 1.020 1.060 1.000 1.060 7,105 -0.06(-5.36%)
Jun 28, 2023 1.020 1.120 1.020 1.120 43,514 +0.06(+5.66%)
Jun 27, 2023 1.080 1.080 1.020 1.060 48,505 +0.01(+0.95%)
Jun 26, 2023 1.020 1.080 1.020 1.050 19,336 -0.03(-2.78%)
Jun 23, 2023 1.020 1.080 1.020 1.080 6,125 -0.07(-6.09%)
Jun 22, 2023 1.050 1.150 1.040 1.150 60,464 +0.00(+0.00%)
Jun 21, 2023 1.000 1.200 0.7500 1.150 138,002 +0.08(+7.48%)
Jun 20, 2023 1.100 1.130 1.030 1.070 172,733 -0.08(-6.96%)
Jun 16, 2023 1.150 1.200 1.040 1.150 64,481 +0.15(+15.00%)
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.