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

Ciig Merger Corp Cl A (NQ: CIIC )

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 (%)
Mar 24, 2021 21.60 21.60 21.60 0 -2.21(-9.28%)
Mar 23, 2021 25.13 25.26 23.52 23.81 1,373,928 -1.84(-7.17%)
Mar 22, 2021 25.34 26.18 24.42 25.65 2,154,795 +1.30(+5.34%)
Mar 19, 2021 25.34 25.56 23.83 24.35 1,276,900 -0.31(-1.26%)
Mar 18, 2021 24.31 26.30 24.05 24.66 1,014,334 +0.15(+0.61%)
Mar 17, 2021 24.00 25.95 23.35 24.51 1,057,634 +0.35(+1.45%)
Mar 16, 2021 26.80 26.88 23.51 24.16 1,286,135 -2.42(-9.10%)
Mar 15, 2021 26.50 27.41 26.01 26.58 979,268 +0.21(+0.80%)
Mar 12, 2021 23.34 27.46 22.97 26.37 1,977,200 +2.77(+11.74%)
Mar 11, 2021 22.75 24.90 22.25 23.60 1,490,202 +1.94(+8.96%)
Mar 10, 2021 20.31 22.09 20.25 21.66 1,199,890 +2.36(+12.23%)
Mar 09, 2021 18.92 19.72 18.80 19.30 1,103,777 +1.24(+6.87%)
Mar 08, 2021 19.10 20.15 17.78 18.06 1,738,567 -0.53(-2.85%)
Mar 05, 2021 20.00 20.56 18.05 18.59 3,160,300 -1.07(-5.44%)
Mar 04, 2021 21.02 22.94 17.66 19.66 2,581,962 -1.07(-5.16%)
Mar 03, 2021 23.38 23.89 20.61 20.73 2,105,911 -2.22(-9.67%)
Mar 02, 2021 24.15 24.90 22.76 22.95 989,972 -1.12(-4.65%)
Mar 01, 2021 25.08 25.72 23.55 24.07 1,114,889 +1.14(+4.97%)
Feb 26, 2021 23.86 24.98 22.30 22.93 1,097,700 -1.17(-4.85%)
Feb 25, 2021 25.10 26.00 23.59 24.10 1,693,524 -1.00(-3.98%)
Feb 24, 2021 24.00 25.25 23.10 25.10 1,174,737 +2.69(+12.00%)
Feb 23, 2021 24.86 25.00 21.00 22.41 2,204,349 -3.89(-14.79%)
Feb 22, 2021 26.42 26.64 25.90 26.30 826,540 +0.01(+0.04%)
Feb 19, 2021 27.59 27.60 26.06 26.29 885,200 -0.64(-2.38%)
Feb 18, 2021 26.93 27.92 25.77 26.93 1,227,922 -0.15(-0.55%)
Feb 17, 2021 27.10 27.39 26.57 27.08 1,085,521 -0.26(-0.95%)
Feb 16, 2021 28.71 29.80 27.25 27.34 1,697,546 -1.46(-5.07%)
Feb 12, 2021 27.67 29.10 27.55 28.80 1,206,100 +1.18(+4.27%)
Feb 11, 2021 28.00 29.43 27.25 27.62 1,046,738 -0.63(-2.23%)
Feb 10, 2021 27.37 29.97 26.99 28.25 1,470,523 +0.95(+3.48%)
Feb 09, 2021 27.43 27.45 26.65 27.30 1,001,192 -0.12(-0.44%)
Feb 08, 2021 27.50 27.75 26.90 27.42 1,198,654 +0.20(+0.73%)
Feb 05, 2021 28.40 28.45 26.50 27.22 1,716,100 -1.10(-3.88%)
Feb 04, 2021 28.78 29.98 28.01 28.32 1,470,237 +0.24(+0.85%)
Feb 03, 2021 28.05 28.99 27.58 28.08 653,070 +0.33(+1.19%)
Feb 02, 2021 29.13 29.49 27.51 27.75 994,745 -1.21(-4.18%)
Feb 01, 2021 27.33 29.00 26.28 28.96 1,794,931 +2.01(+7.46%)
Jan 29, 2021 26.56 27.87 26.01 26.95 1,157,700 -0.04(-0.15%)
Jan 28, 2021 25.95 27.43 25.90 26.99 1,258,465 +1.50(+5.88%)
Jan 27, 2021 26.40 27.80 25.29 25.49 1,968,805 -2.31(-8.31%)
Jan 26, 2021 27.50 28.15 26.81 27.80 1,613,559 +1.19(+4.47%)
Jan 25, 2021 28.32 28.50 25.50 26.61 1,752,210 -1.67(-5.91%)
Jan 22, 2021 27.85 28.68 27.73 28.28 1,000,400 +0.05(+0.18%)
Jan 21, 2021 29.00 29.29 27.89 28.23 1,727,304 -0.56(-1.95%)
Jan 20, 2021 29.48 29.85 28.04 28.79 1,342,482 +0.00(+0.00%)
Jan 19, 2021 30.01 31.47 28.11 28.79 2,065,748 -1.18(-3.94%)
Jan 15, 2021 30.30 31.97 29.37 29.97 3,789,700 +0.63(+2.15%)
Jan 14, 2021 29.47 30.30 27.67 29.34 3,516,174 +2.71(+10.18%)
Jan 13, 2021 27.20 27.80 26.50 26.63 1,673,306 -0.20(-0.75%)
Jan 12, 2021 26.78 27.35 26.20 26.83 1,713,957 -0.36(-1.32%)
Jan 11, 2021 26.92 27.99 26.76 27.19 1,084,937 -0.33(-1.20%)
Jan 08, 2021 27.73 28.20 26.63 27.52 1,408,800 +0.27(+0.99%)
Jan 07, 2021 28.00 28.70 27.02 27.25 1,270,697 -0.05(-0.18%)
Jan 06, 2021 26.77 28.42 26.51 27.30 1,439,967 +0.19(+0.70%)
Jan 05, 2021 25.83 27.50 25.50 27.11 1,002,049 +0.50(+1.88%)
Jan 04, 2021 27.50 28.37 25.00 26.61 2,660,054 -1.51(-5.37%)
Dec 31, 2020 28.12 28.12 28.12 1,521,380 -0.78(-2.70%)
Dec 30, 2020 28.92 30.34 28.05 28.90 1,521,380 -0.10(-0.34%)
Dec 29, 2020 29.30 29.40 26.50 29.00 2,628,910 +0.30(+1.05%)
Dec 28, 2020 32.45 32.49 28.50 28.70 2,209,052 -2.84(-9.00%)
Dec 24, 2020 31.49 33.92 30.99 31.54 2,131,800 +0.70(+2.27%)
Dec 23, 2020 31.09 32.65 30.00 30.84 2,652,970 -2.16(-6.55%)
Dec 22, 2020 30.00 34.43 29.51 33.00 4,947,003 +4.25(+14.78%)
Dec 21, 2020 29.61 30.00 28.14 28.75 1,508,092 -0.33(-1.13%)
Dec 18, 2020 29.10 30.01 28.81 29.08 873,200 -0.46(-1.56%)
Dec 17, 2020 30.40 30.65 28.51 29.54 1,483,990 -1.17(-3.81%)
Dec 16, 2020 26.92 31.00 26.15 30.71 2,609,156 +2.96(+10.67%)
Dec 15, 2020 29.25 29.81 26.25 27.75 2,372,089 -1.00(-3.48%)
Dec 14, 2020 28.50 30.95 28.41 28.75 2,101,342 +0.10(+0.35%)
Dec 11, 2020 29.92 30.00 27.03 28.65 4,367,800 -2.73(-8.70%)
Dec 10, 2020 29.80 33.45 29.50 31.38 3,230,463 -0.52(-1.63%)
Dec 09, 2020 33.30 36.45 29.20 31.90 7,418,081 -1.11(-3.36%)
Dec 08, 2020 32.67 34.90 31.16 33.01 9,767,422 -3.22(-8.89%)
Dec 07, 2020 28.44 37.18 28.19 36.23 15,506,571 +8.99(+33.00%)
Dec 04, 2020 26.78 30.00 25.47 27.24 20,643,700 +5.69(+26.40%)
Dec 03, 2020 21.45 22.33 20.67 21.55 2,451,156 +1.89(+9.61%)
Dec 02, 2020 17.93 20.85 17.05 19.66 3,398,987 -0.37(-1.85%)
Dec 01, 2020 22.35 22.45 20.00 20.03 3,400,468 -1.97(-8.95%)
Nov 30, 2020 23.15 23.80 20.00 22.00 5,996,012 -2.10(-8.71%)
Nov 27, 2020 25.71 26.00 23.25 24.10 4,287,200 -1.85(-7.13%)
Nov 25, 2020 24.69 26.88 23.50 25.95 6,992,600 -1.22(-4.49%)
Nov 24, 2020 33.20 33.50 23.55 27.17 26,370,436 +1.72(+6.76%)
Nov 23, 2020 19.77 25.49 19.25 25.45 29,062,120 +8.45(+49.71%)
Nov 20, 2020 17.78 18.00 16.50 17.00 9,512,000 +0.00(+0.00%)
Nov 19, 2020 16.21 18.24 16.00 17.00 33,600,008 +3.64(+27.25%)
Nov 18, 2020 13.00 13.70 11.90 13.36 16,388,209 +2.61(+24.28%)
Nov 17, 2020 10.05 10.99 10.04 10.75 3,834,382 +0.60(+5.91%)
Nov 16, 2020 10.15 10.15 10.15 1 +0.00(+0.00%)
Nov 13, 2020 10.15 10.15 10.15 10.15 400 +0.00(+0.00%)
Nov 12, 2020 10.15 10.15 9.921 10.15 9,783 +0.00(+0.00%)
Nov 11, 2020 9.949 10.15 9.949 10.15 8,543 +0.02(+0.21%)
Nov 10, 2020 10.01 10.13 10.01 10.13 305 -0.02(-0.21%)
Nov 09, 2020 10.10 10.15 10.10 10.15 4,530 +0.02(+0.20%)
Nov 06, 2020 10.12 10.15 10.12 10.13 25,100 +0.04(+0.40%)
Nov 05, 2020 10.00 10.09 10.00 10.09 51,585 -0.06(-0.59%)
Nov 04, 2020 10.03 10.15 10.00 10.15 4,606 +0.18(+1.81%)
Nov 03, 2020 9.970 9.970 9.970 9.970 153 -0.03(-0.30%)
Nov 02, 2020 10.03 10.03 9.920 10.00 115,331 -0.03(-0.30%)
Oct 30, 2020 9.970 10.03 9.970 10.03 2,600 +0.00(+0.00%)
Oct 29, 2020 9.970 10.14 9.970 10.03 2,761 -0.11(-1.08%)
Oct 28, 2020 10.03 10.14 10.03 10.14 8,712 +0.00(+0.00%)
Oct 27, 2020 10.10 10.19 10.01 10.14 61,402 -0.05(-0.49%)
Oct 26, 2020 10.10 10.20 10.10 10.19 8,449 -0.04(-0.39%)
Oct 23, 2020 10.20 10.25 10.17 10.23 20,700 +0.03(+0.29%)
Oct 22, 2020 10.05 10.24 10.05 10.20 580,817 +0.05(+0.49%)
Oct 21, 2020 10.15 10.25 10.11 10.15 346,861 +0.04(+0.45%)
Oct 20, 2020 9.972 10.15 9.970 10.11 240,851 +0.12(+1.25%)
Oct 19, 2020 9.960 9.980 9.960 9.980 2,015 +0.01(+0.10%)
Oct 16, 2020 9.970 9.970 9.970 9.970 2,800 -0.01(-0.10%)
Oct 15, 2020 9.980 9.980 9.950 9.980 61,060 -0.00(-0.04%)
Oct 14, 2020 10.01 10.03 9.984 9.984 1,263 -0.04(-0.40%)
Oct 13, 2020 10.00 10.02 9.990 10.02 4,019 +0.00(+0.04%)
Oct 12, 2020 10.02 10.02 10.02 10.02 1,222 -0.00(-0.00%)
Oct 09, 2020 10.01 10.04 10.01 10.02 1,600 +0.05(+0.45%)
Oct 08, 2020 10.00 10.03 9.950 9.975 1,877,793 -0.02(-0.15%)
Oct 07, 2020 10.02 10.02 9.970 9.990 838,796 -0.04(-0.40%)
Oct 06, 2020 10.02 10.03 10.02 10.03 17,986 +0.01(+0.10%)
Oct 05, 2020 9.990 10.03 9.990 10.02 60,590 +0.00(+0.00%)
Oct 02, 2020 9.980 10.02 9.970 10.02 10,300 +0.02(+0.20%)
Oct 01, 2020 10.09 10.09 10.00 10.00 34,946 -0.02(-0.20%)
Sep 30, 2020 10.10 10.10 10.01 10.02 64,917 +0.02(+0.20%)
Sep 29, 2020 10.13 10.16 10.00 10.00 66,638 -0.04(-0.40%)
Sep 28, 2020 10.05 10.16 10.04 10.04 2,033 -0.02(-0.20%)
Sep 25, 2020 10.06 10.06 10.06 10.06 300 +0.03(+0.30%)
Sep 24, 2020 10.05 10.05 10.03 10.03 303,410 +0.01(+0.10%)
Sep 23, 2020 10.05 10.05 10.02 10.02 159,203 -0.03(-0.30%)
Sep 22, 2020 10.06 10.06 10.05 10.05 25,049 -0.02(-0.20%)
Sep 21, 2020 10.10 10.10 10.07 10.07 9,754 +0.00(+0.00%)
Sep 18, 2020 10.08 10.10 10.07 10.07 7,100 +0.01(+0.05%)
Sep 17, 2020 10.03 10.10 10.02 10.06 81,783 +0.04(+0.45%)
Sep 16, 2020 10.07 10.10 10.01 10.02 13,147 +0.02(+0.20%)
Sep 15, 2020 9.950 10.00 9.950 10.00 551,882 -0.01(-0.10%)
Sep 14, 2020 10.04 10.04 10.01 10.01 1,358 -0.06(-0.62%)
Sep 11, 2020 10.06 10.10 10.06 10.07 2,400 +0.02(+0.23%)
Sep 10, 2020 10.05 10.05 10.05 10.05 1,342 +0.04(+0.40%)
Sep 09, 2020 10.01 10.01 10.01 6 +0.00(+0.00%)
Sep 08, 2020 10.01 10.01 10.01 6,656 +0.00(+0.00%)
Sep 04, 2020 10.01 10.01 10.01 91 +0.00(+0.00%)
Sep 03, 2020 10.05 10.08 9.990 10.01 112,980 -0.02(-0.15%)
Sep 02, 2020 10.03 10.03 10.03 10.03 500 +0.05(+0.55%)
Sep 01, 2020 9.970 9.970 9.970 27 +0.00(+0.00%)
Aug 31, 2020 10.15 10.15 9.970 9.970 1,029 -0.13(-1.29%)
Aug 28, 2020 9.950 10.10 9.950 10.10 451,200 +0.06(+0.60%)
Aug 26, 2020 10.04 10.04 10.04 0 +0.00(+0.00%)
Aug 25, 2020 10.04 10.04 10.04 5 +0.00(+0.00%)
Aug 24, 2020 10.04 10.04 10.04 34 +0.00(+0.00%)
Aug 21, 2020 9.950 10.04 9.950 10.04 800 +0.09(+0.90%)
Aug 20, 2020 9.960 9.960 9.950 9.950 509 -0.03(-0.30%)
Aug 19, 2020 10.04 10.04 9.980 9.980 5,015 -0.02(-0.20%)
Aug 18, 2020 10.00 10.01 10.00 10.00 4,941 -0.03(-0.30%)
Aug 17, 2020 10.05 10.05 10.03 10.03 2,363 -0.07(-0.69%)
Aug 14, 2020 10.10 10.10 10.10 85 +0.00(+0.00%)
Aug 13, 2020 10.10 10.10 10.10 10.10 404 -0.02(-0.15%)
Aug 12, 2020 10.05 10.12 10.05 10.12 10,714 +0.05(+0.55%)
Aug 11, 2020 10.06 10.06 10.06 10.06 7,301 +0.00(+0.00%)
Aug 10, 2020 10.06 10.06 10.06 10.06 522 -0.02(-0.20%)
Aug 07, 2020 10.08 10.08 10.08 10.08 100,000 -0.12(-1.18%)
Aug 06, 2020 10.20 10.20 10.20 10.20 1,108 +0.07(+0.74%)
Aug 05, 2020 10.12 10.12 10.12 10.12 116 -0.03(-0.25%)
Aug 04, 2020 10.15 10.15 10.15 31 +0.00(+0.00%)
Aug 03, 2020 10.15 10.15 10.15 10.15 24,765 +0.10(+1.00%)
Jul 31, 2020 10.21 10.21 10.05 10.05 183,900 -0.25(-2.43%)
Jul 30, 2020 10.30 10.30 10.30 67 +0.00(+0.00%)
Jul 29, 2020 10.30 10.30 10.30 170 +0.00(+0.00%)
Jul 28, 2020 10.30 10.30 10.30 76 +0.00(+0.00%)
Jul 27, 2020 10.22 10.39 10.22 10.30 4,493 +0.00(+0.00%)
Jul 24, 2020 10.21 10.30 10.20 10.30 8,400 +0.00(+0.00%)
Jul 23, 2020 10.20 10.30 10.15 10.30 118,643 +0.00(+0.00%)
Jul 22, 2020 10.25 10.40 10.18 10.30 104,209 +0.00(+0.00%)
Jul 21, 2020 10.19 10.33 10.19 10.30 118,267 +0.12(+1.18%)
Jul 20, 2020 10.17 10.18 10.17 10.18 940 -0.07(-0.68%)
Jul 17, 2020 10.25 10.25 10.25 10.25 500 +0.11(+1.08%)
Jul 16, 2020 10.08 10.14 10.08 10.14 32,979 +0.07(+0.70%)
Jul 15, 2020 10.03 10.09 10.03 10.07 115,793 +0.06(+0.60%)
Jul 14, 2020 9.930 10.03 9.930 10.01 15,014 +0.02(+0.20%)
Jul 13, 2020 10.18 10.18 9.990 9.990 118,868 +0.00(+0.00%)
Jul 10, 2020 9.990 9.990 9.990 8,624 +0.00(+0.00%)
Jul 09, 2020 9.980 9.990 9.950 9.990 1,653 +0.13(+1.32%)
Jul 08, 2020 9.900 9.900 9.860 9.860 881 -0.02(-0.20%)
Jul 07, 2020 9.880 9.880 9.880 9.880 268 -0.02(-0.20%)
Jul 06, 2020 9.900 9.900 9.900 204 +0.00(+0.00%)
Jul 02, 2020 10.00 10.16 9.850 9.900 21,300 +0.05(+0.51%)
Jul 01, 2020 10.04 10.04 9.830 9.850 312,402 -0.05(-0.51%)
Jun 30, 2020 9.900 9.900 9.900 9.900 268,755 +0.10(+1.02%)
Jun 29, 2020 9.800 9.800 9.800 4 +0.00(+0.00%)
Jun 26, 2020 9.810 9.810 9.800 9.800 500 +0.00(+0.00%)
Jun 25, 2020 9.830 9.900 9.800 9.800 31,585 -0.06(-0.61%)
Jun 24, 2020 9.860 9.860 9.860 9.860 1,610 +0.04(+0.41%)
Jun 23, 2020 9.910 9.910 9.820 9.820 2,266 -0.08(-0.81%)
Jun 22, 2020 9.900 9.900 9.900 9.900 513 +0.10(+1.02%)
Jun 19, 2020 9.880 9.880 9.800 9.800 1,000 -0.10(-1.01%)
Jun 18, 2020 9.900 9.900 9.900 9.900 2,798 +0.10(+1.02%)
Jun 17, 2020 9.830 9.830 9.800 9.800 109,702 +0.02(+0.20%)
Jun 16, 2020 9.780 9.780 9.780 9.780 5,055 -0.07(-0.71%)
Jun 15, 2020 9.850 9.850 9.850 2 +0.00(+0.00%)
Jun 12, 2020 9.850 9.850 9.850 2 +0.00(+0.00%)
Jun 11, 2020 9.850 9.850 9.850 3 +0.00(+0.00%)
Jun 10, 2020 9.850 9.850 9.850 64 +0.00(+0.00%)
Jun 09, 2020 9.850 9.850 9.850 75 +0.00(+0.00%)
Jun 08, 2020 9.850 9.850 9.850 13 +0.00(+0.00%)
Jun 05, 2020 9.820 9.850 9.820 9.850 3,300 +0.08(+0.82%)
Jun 04, 2020 9.820 9.820 9.770 9.770 3,619 +0.05(+0.52%)
Jun 03, 2020 9.750 9.750 9.720 9.720 2,660 +0.00(+0.00%)
Jun 02, 2020 9.720 9.720 9.720 9.720 1,544 +0.02(+0.21%)
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.