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: ABR )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 08, 2023 3.220 3.290 3.100 3.120 60,864 +0.03(+0.97%)
May 05, 2023 3.140 3.140 3.080 3.090 32,304 +0.00(+0.00%)
May 04, 2023 3.100 3.160 3.060 3.090 29,121 +0.04(+1.31%)
May 03, 2023 3.250 3.250 3.050 3.050 109,390 -0.07(-2.24%)
May 02, 2023 3.250 3.260 3.120 3.120 76,938 -0.12(-3.70%)
May 01, 2023 3.380 3.380 3.150 3.240 46,331 +0.02(+0.62%)
Apr 28, 2023 3.300 3.330 3.210 3.220 126,373 -0.08(-2.42%)
Apr 27, 2023 3.150 3.300 3.100 3.300 129,535 +0.24(+7.84%)
Apr 26, 2023 3.100 3.150 3.060 3.060 118,812 -0.04(-1.29%)
Apr 25, 2023 3.150 3.160 3.050 3.100 239,871 +0.00(+0.00%)
Apr 24, 2023 3.140 3.150 3.100 3.100 154,762 -0.02(-0.64%)
Apr 21, 2023 3.120 3.130 3.080 3.120 30,858 +0.00(+0.00%)
Apr 20, 2023 3.120 3.150 3.040 3.120 78,777 +0.03(+0.97%)
Apr 19, 2023 3.150 3.170 3.070 3.090 110,390 +0.00(+0.00%)
Apr 18, 2023 3.110 3.120 3.070 3.090 32,741 +0.03(+0.98%)
Apr 17, 2023 3.090 3.150 3.030 3.060 20,724 +0.03(+0.99%)
Apr 14, 2023 3.170 3.170 3.030 3.030 43,395 -0.08(-2.57%)
Apr 13, 2023 3.160 3.200 3.070 3.110 55,969 +0.03(+0.97%)
Apr 12, 2023 3.150 3.150 3.010 3.080 21,258 +0.08(+2.67%)
Apr 11, 2023 3.090 3.090 2.950 3.000 65,786 +0.05(+1.69%)
Apr 10, 2023 2.850 2.980 2.840 2.950 17,766 +0.18(+6.50%)
Apr 06, 2023 2.770 0 +0.16(+6.13%)
Apr 05, 2023 2.750 2.750 2.510 2.610 53,958 -0.09(-3.33%)
Apr 04, 2023 2.800 2.800 2.660 2.700 14,574 -0.11(-3.91%)
Apr 03, 2023 3.190 3.190 2.810 2.810 6,110 -0.35(-11.08%)
Mar 31, 2023 3.080 3.190 3.010 3.160 71,748 -0.02(-0.63%)
Mar 30, 2023 3.190 3.200 3.120 3.180 19,166 -0.01(-0.31%)
Mar 29, 2023 3.220 3.220 3.190 3.190 28,109 -0.03(-0.93%)
Mar 28, 2023 3.240 3.250 3.100 3.220 17,348 -0.02(-0.62%)
Mar 27, 2023 3.240 3.240 3.240 3.240 2,315 +0.00(+0.00%)
Mar 24, 2023 3.200 3.250 3.080 3.240 57,443 +0.13(+4.18%)
Mar 23, 2023 3.250 3.280 3.110 3.110 163,403 -0.14(-4.31%)
Mar 22, 2023 3.270 3.290 3.150 3.250 26,395 -0.02(-0.61%)
Mar 21, 2023 3.240 3.270 3.130 3.270 85,155 +0.05(+1.55%)
Mar 20, 2023 3.110 3.300 3.110 3.220 20,672 -0.03(-0.92%)
Mar 17, 2023 3.270 3.300 3.100 3.250 19,274 +0.05(+1.56%)
Mar 16, 2023 3.240 3.250 3.200 3.200 16,744 +0.02(+0.63%)
Mar 15, 2023 3.150 3.180 3.050 3.180 23,339 -0.01(-0.31%)
Mar 14, 2023 3.250 3.250 3.160 3.190 86,310 +0.00(+0.00%)
Mar 13, 2023 3.200 3.250 3.190 3.190 66,679 +0.08(+2.57%)
Mar 10, 2023 3.220 3.250 3.010 3.110 91,957 -0.10(-3.12%)
Mar 09, 2023 3.200 3.210 3.190 3.210 151,055 +0.01(+0.31%)
Mar 08, 2023 3.210 3.280 3.160 3.200 140,587 -0.01(-0.31%)
Mar 07, 2023 3.200 3.240 3.170 3.210 94,372 +0.01(+0.31%)
Mar 06, 2023 3.190 3.200 3.160 3.200 213,115 +0.04(+1.27%)
Mar 03, 2023 3.130 3.160 3.130 3.160 88,391 +0.02(+0.64%)
Mar 02, 2023 3.140 3.140 3.130 3.140 96,075 +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.