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

(TSV: OCG )

0.2800 -0.0050 (-1.75%)
Streaming Delayed Price Updated: 3:57 PM 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, 2021 0.3800 0.3850 0.3600 0.3750 86,133 +0.01(+1.35%)
May 28, 2021 0.3750 0.3950 0.3700 0.3700 47,288 -0.01(-1.33%)
May 27, 2021 0.4000 0.4000 0.3700 0.3750 144,884 -0.03(-6.25%)
May 26, 2021 0.3850 0.4150 0.3850 0.4000 51,249 +0.00(+0.00%)
May 25, 2021 0.4250 0.4400 0.3950 0.4000 399,165 -0.01(-1.23%)
May 21, 2021 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
May 20, 2021 0.4300 0.4500 0.4000 0.4100 179,795 -0.02(-4.65%)
May 19, 2021 0.4300 0.4450 0.4100 0.4300 654,135 +0.01(+2.38%)
May 18, 2021 0.4300 0.4300 0.4150 0.4200 197,998 +0.01(+1.20%)
May 17, 2021 0.4500 0.4600 0.4050 0.4150 473,216 -0.04(-7.78%)
May 14, 2021 0.4100 0.4500 0.4000 0.4500 1,311,120 +0.09(+23.29%)
May 13, 2021 0.3850 0.4000 0.3600 0.3650 746,110 +0.01(+1.39%)
May 12, 2021 0.3850 0.3850 0.3550 0.3600 609,205 +0.00(+0.00%)
May 11, 2021 0.3600 0.3700 0.3500 0.3600 380,763 -0.01(-1.37%)
May 10, 2021 0.3350 0.3650 0.3300 0.3650 1,842,751 +0.07(+21.67%)
May 07, 2021 0.2650 0.3000 0.2600 0.3000 427,112 +0.05(+20.00%)
May 06, 2021 0.2550 0.2750 0.2500 0.2500 186,704 -0.01(-1.96%)
May 05, 2021 0.2650 0.2650 0.2550 0.2550 95,630 -0.02(-5.56%)
May 04, 2021 0.2750 0.2750 0.2500 0.2700 254,986 +0.01(+3.85%)
May 03, 2021 0.2700 0.2900 0.2550 0.2600 337,809 +0.00(+0.00%)
Apr 30, 2021 0.2600 0.2600 0.2500 0.2600 217,336 +0.00(+0.00%)
Apr 29, 2021 0.2650 0.2650 0.2600 0.2600 147,800 -0.01(-1.89%)
Apr 28, 2021 0.2450 0.2650 0.2450 0.2650 143,142 +0.01(+1.92%)
Apr 27, 2021 0.2600 0.2650 0.2600 0.2600 217,873 +0.00(+0.00%)
Apr 26, 2021 0.2500 0.2650 0.2500 0.2600 144,364 +0.00(+0.00%)
Apr 23, 2021 0.2500 0.2600 0.2400 0.2600 424,010 +0.01(+4.00%)
Apr 22, 2021 0.2600 0.2600 0.2300 0.2500 885,672 -0.01(-3.85%)
Apr 21, 2021 0.2700 0.2700 0.2500 0.2600 450,027 -0.02(-7.14%)
Apr 20, 2021 0.2800 0.2800 0.2700 0.2800 87,579 -0.00(-1.75%)
Apr 19, 2021 0.2950 0.2950 0.2800 0.2850 141,409 -0.01(-3.39%)
Apr 16, 2021 0.2900 0.3000 0.2850 0.2950 92,444 +0.01(+1.72%)
Apr 15, 2021 0.3000 0.3000 0.2850 0.2900 260,058 -0.01(-1.69%)
Apr 14, 2021 0.3100 0.3100 0.2900 0.2950 277,357 -0.01(-3.28%)
Apr 13, 2021 0.3000 0.3050 0.2850 0.3050 95,406 +0.01(+3.39%)
Apr 12, 2021 0.3150 0.3150 0.2900 0.2950 350,746 -0.02(-6.35%)
Apr 09, 2021 0.3000 0.3250 0.2950 0.3150 140,927 +0.02(+5.00%)
Apr 08, 2021 0.2950 0.3300 0.2950 0.3000 493,002 +0.00(+0.00%)
Apr 07, 2021 0.3200 0.3200 0.3000 0.3000 345,077 -0.03(-7.69%)
Apr 06, 2021 0.3150 0.3300 0.3050 0.3250 175,728 +0.01(+3.17%)
Apr 05, 2021 0.3300 0.3400 0.3050 0.3150 353,200 +0.00(+0.00%)
Apr 01, 2021 0.3150 0.3150 0.3150 0 +0.02(+6.78%)
Mar 31, 2021 0.3100 0.3150 0.2950 0.2950 148,826 -0.01(-1.67%)
Mar 30, 2021 0.3250 0.3300 0.2950 0.3000 443,346 -0.02(-6.25%)
Mar 29, 2021 0.3700 0.3700 0.3200 0.3200 420,154 -0.04(-11.11%)
Mar 26, 2021 0.3700 0.3700 0.3550 0.3600 112,392 -0.01(-2.70%)
Mar 25, 2021 0.3700 0.3700 0.3600 0.3700 188,253 +0.01(+1.37%)
Mar 24, 2021 0.3700 0.3850 0.3550 0.3650 220,942 +0.01(+2.82%)
Mar 23, 2021 0.3900 0.3900 0.3500 0.3550 288,352 -0.04(-8.97%)
Mar 22, 2021 0.3950 0.4000 0.3850 0.3900 71,041 +0.00(+0.00%)
Mar 19, 2021 0.3900 0.3950 0.3800 0.3900 74,320 +0.00(+0.00%)
Mar 18, 2021 0.3850 0.3950 0.3850 0.3900 136,827 +0.01(+1.30%)
Mar 17, 2021 0.3800 0.3850 0.3800 0.3850 214,058 +0.01(+1.32%)
Mar 16, 2021 0.3950 0.4000 0.3800 0.3800 154,335 -0.02(-5.00%)
Mar 15, 2021 0.4150 0.4150 0.3850 0.4000 261,716 -0.02(-4.76%)
Mar 12, 2021 0.4000 0.4200 0.3950 0.4200 164,713 +0.01(+3.70%)
Mar 11, 2021 0.4100 0.4150 0.4000 0.4050 168,742 -0.00(-1.22%)
Mar 10, 2021 0.3700 0.4150 0.3700 0.4100 343,173 +0.04(+10.81%)
Mar 09, 2021 0.3550 0.3750 0.3550 0.3700 167,662 +0.03(+8.82%)
Mar 08, 2021 0.3250 0.3600 0.3200 0.3400 192,125 +0.04(+11.48%)
Mar 05, 2021 0.3300 0.3300 0.3050 0.3050 269,706 -0.03(-7.58%)
Mar 04, 2021 0.3600 0.3600 0.3200 0.3300 312,232 -0.03(-8.33%)
Mar 03, 2021 0.3600 0.3700 0.3600 0.3600 121,881 +0.01(+1.41%)
Mar 02, 2021 0.3600 0.3600 0.3500 0.3550 193,173 -0.01(-1.39%)
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.