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: SDCH )

0.0526 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, May 16, 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 (%)
Apr 28, 2023 0.0642 0.0642 0.0641 0.0641 25,000 -0.02(-19.07%)
Apr 27, 2023 0.0665 0.0800 0.0665 0.0792 191,719 +0.00(+1.54%)
Apr 24, 2023 0.0780 37 +0.02(+30.00%)
Apr 21, 2023 0.0589 0.0650 0.0575 0.0600 55,593 +0.01(+21.21%)
Apr 20, 2023 0.0590 0.0645 0.0460 0.0495 275,988 +0.01(+23.13%)
Apr 19, 2023 0.0779 0.0779 0.0402 0.0402 200,146 -0.03(-39.09%)
Apr 18, 2023 0.0682 0.0682 0.0660 0.0660 1,783 -0.00(-3.23%)
Apr 14, 2023 0.0682 2 -0.00(-1.87%)
Apr 12, 2023 0.0695 0 +0.00(+4.20%)
Apr 10, 2023 0.0667 0 -0.00(-4.71%)
Apr 06, 2023 0.0700 0.0700 0.0693 0.0700 15,380 +0.00(+6.54%)
Apr 05, 2023 0.0651 0.0657 0.0650 0.0657 74,000 -0.01(-15.88%)
Apr 03, 2023 0.0781 0 +0.00(+0.13%)
Mar 31, 2023 0.0650 0.0789 0.0650 0.0780 43,289 +0.01(+18.54%)
Mar 30, 2023 0.0796 0.0796 0.0650 0.0658 31,320 -0.01(-17.54%)
Mar 28, 2023 0.0798 0 -0.00(-0.25%)
Mar 27, 2023 0.0600 0.0800 0.0600 0.0800 19,771 +0.00(+0.00%)
Mar 24, 2023 0.0681 0.0800 0.0681 0.0800 25,003 +0.00(+0.25%)
Mar 22, 2023 0.0798 0 +0.01(+17.18%)
Mar 20, 2023 0.0681 0 -0.01(-14.77%)
Mar 17, 2023 0.0565 0.0799 0.0565 0.0799 700 +0.00(+0.00%)
Mar 16, 2023 0.0700 0.0800 0.0660 0.0799 85,260 -0.00(-0.13%)
Mar 15, 2023 0.0683 0.0800 0.0683 0.0800 4,000 +0.00(+0.00%)
Mar 14, 2023 0.0800 0.0800 0.0800 0.0800 600 +0.01(+8.55%)
Mar 13, 2023 0.0737 0.0790 0.0737 0.0737 22,010 -0.00(-1.73%)
Mar 09, 2023 0.0750 0 +0.01(+9.81%)
Mar 08, 2023 0.0799 0.0799 0.0680 0.0683 123,109 -0.01(-14.52%)
Mar 07, 2023 0.0799 0.0799 0.0799 0.0799 12,412 -0.00(-0.13%)
Mar 06, 2023 0.0670 0.0800 0.0610 0.0800 77,402 +0.02(+33.33%)
Mar 03, 2023 0.0761 0.0775 0.0600 0.0600 18,329 -0.02(-24.81%)
Mar 02, 2023 0.0800 0.0800 0.0798 0.0798 165,000 -0.00(-0.25%)
Mar 01, 2023 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Feb 28, 2023 0.0800 0.0800 0.0800 0.0800 22,548 +0.00(+5.12%)
Feb 27, 2023 0.0761 0.0761 0.0761 0.0761 6,922 -0.00(-4.88%)
Feb 24, 2023 0.0800 0.0800 0.0751 0.0800 9,000 +0.00(+0.00%)
Feb 23, 2023 0.1003 0.1010 0.0775 0.0800 388,975 -0.04(-30.43%)
Feb 21, 2023 0.1150 0 -0.00(-4.17%)
Feb 17, 2023 0.1200 0.1200 0.1200 0.1200 9,331 +0.00(+2.56%)
Feb 15, 2023 0.1170 137 +0.01(+6.36%)
Feb 14, 2023 0.1150 0.1150 0.1100 0.1100 4,590 +0.00(+0.92%)
Feb 10, 2023 0.1090 0 -0.01(-6.60%)
Feb 09, 2023 0.1000 0.1179 0.0988 0.1167 57,758 +0.02(+16.70%)
Feb 06, 2023 0.1000 0 +0.00(+0.00%)
Feb 03, 2023 0.1000 0.1000 0.1000 0.1000 4,301 -0.00(-2.06%)
Feb 02, 2023 0.1021 0.1021 0.1021 0.1021 500 -0.00(-1.07%)
Feb 01, 2023 0.1032 0.1032 0.1032 0.1032 5,002 +0.01(+7.05%)
Jan 31, 2023 0.1157 0.1197 0.0964 0.0964 10,115 -0.01(-10.82%)
Jan 30, 2023 0.1081 0.1081 0.1081 0.1081 100 +0.01(+7.03%)
Jan 26, 2023 0.1010 100 +0.00(+1.00%)
Jan 25, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+6.16%)
Jan 24, 2023 0.0942 0.0942 0.0942 0.0942 500 +0.00(+0.11%)
Jan 19, 2023 0.0941 0 -0.01(-10.38%)
Jan 18, 2023 0.1050 0.1050 0.1050 0.1050 11,600 +0.01(+11.46%)
Jan 17, 2023 0.1050 0.1050 0.0942 0.0942 15,400 -0.01(-5.14%)
Jan 12, 2023 0.0993 0 -0.00(-1.88%)
Jan 06, 2023 0.1012 82 -0.01(-6.12%)
Jan 04, 2023 0.1078 0 +0.01(+7.80%)
Jan 03, 2023 0.0966 0.1000 0.0966 0.1000 36,298 +0.00(+3.52%)
Dec 30, 2022 0.0966 0.0966 0.0966 0.0966 4,800 -0.00(-0.41%)
Dec 29, 2022 0.1010 0.1038 0.0931 0.0970 77,080 -0.00(-2.02%)
Dec 28, 2022 0.0931 0.1000 0.0921 0.0990 54,501 -0.00(-1.00%)
Dec 27, 2022 0.0910 0.1000 0.0910 0.1000 8,041 +0.01(+6.38%)
Dec 23, 2022 0.0940 0.0940 0.0901 0.0940 88,300 +0.00(+2.17%)
Dec 22, 2022 0.1100 0.1349 0.0920 0.0920 125,322 -0.02(-16.36%)
Dec 21, 2022 0.1005 0.1100 0.0921 0.1100 15,203 +0.01(+10.44%)
Dec 20, 2022 0.0996 0.0996 0.0996 0.0996 4,993 -0.01(-8.54%)
Dec 16, 2022 0.1089 0 -0.01(-9.25%)
Dec 14, 2022 0.1200 3 +0.00(+0.00%)
Dec 13, 2022 0.1010 0.1200 0.0950 0.1200 31,690 +0.01(+9.09%)
Dec 09, 2022 0.1100 19 -0.00(-0.99%)
Dec 08, 2022 0.1100 0.1300 0.1100 0.1111 4,140 -0.01(-7.42%)
Dec 07, 2022 0.1085 0.1250 0.1085 0.1200 84,741 +0.01(+9.39%)
Dec 06, 2022 0.1040 0.1097 0.0950 0.1097 43,002 +0.01(+5.48%)
Dec 02, 2022 0.1040 7 +0.00(+0.00%)
Dec 01, 2022 0.1040 0.1040 0.0962 0.1040 49,980 -0.01(-5.45%)
Nov 30, 2022 0.1080 0.1100 0.0915 0.1100 94,700 -0.01(-8.33%)
Nov 29, 2022 0.1100 0.1200 0.1100 0.1200 7,588 +0.01(+9.09%)
Nov 28, 2022 0.1480 0.1480 0.0900 0.1100 249,575 -0.03(-21.43%)
Nov 25, 2022 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Nov 23, 2022 0.1400 0.1480 0.1352 0.1400 50,421 +0.00(+0.00%)
Nov 22, 2022 0.1400 0.1400 0.1400 0.1400 55,000 +0.00(+0.00%)
Nov 21, 2022 0.1400 0.1400 0.1400 0.1400 26,595 +0.00(+0.00%)
Nov 17, 2022 0.1400 0 -0.01(-5.41%)
Nov 16, 2022 0.1480 0.1480 0.1480 0.1480 5,000 +0.01(+5.71%)
Nov 14, 2022 0.1400 0 +0.00(+0.00%)
Nov 11, 2022 0.1400 0.1400 0.1400 0.1400 10,045 +0.00(+0.00%)
Nov 10, 2022 0.1400 0.1400 0.1377 0.1400 9,900 +0.00(+0.07%)
Nov 09, 2022 0.1300 0.1399 0.1300 0.1399 250 -0.00(-0.07%)
Nov 08, 2022 0.1400 0.1400 0.1399 0.1400 7,000 +0.00(+0.00%)
Nov 07, 2022 0.1400 0.1400 0.1400 0.1400 5,012 +0.00(+0.07%)
Nov 03, 2022 0.1399 0 +0.01(+11.92%)
Nov 02, 2022 0.1400 0.1400 0.1180 0.1250 13,900 -0.02(-15.37%)
Nov 01, 2022 0.1080 0.1477 0.1080 0.1477 11,502 -0.00(-0.07%)
Oct 27, 2022 0.1478 0 +0.03(+23.17%)
Oct 26, 2022 0.1300 0.1300 0.1030 0.1200 20,975 +0.02(+18.69%)
Oct 25, 2022 0.1287 0.1288 0.1011 0.1011 18,501 -0.03(-21.45%)
Oct 24, 2022 0.1287 1 +0.01(+11.91%)
Oct 20, 2022 0.1150 0 -0.00(-4.17%)
Oct 19, 2022 0.1200 0.1200 0.1200 0.1200 900 +0.00(+0.00%)
Oct 18, 2022 0.1000 0.1200 0.0990 0.1200 116,494 -0.02(-14.16%)
Oct 17, 2022 0.1399 0.1399 0.1385 0.1398 12,000 +0.03(+27.09%)
Oct 13, 2022 0.1100 1 +0.01(+10.00%)
Oct 12, 2022 0.1050 0.1061 0.1000 0.1000 16,480 -0.01(-13.04%)
Oct 07, 2022 0.1150 0 +0.01(+11.54%)
Oct 06, 2022 0.1030 0.1031 0.1030 0.1031 4,000 -0.04(-25.56%)
Sep 28, 2022 0.1385 30 +0.03(+32.79%)
Sep 27, 2022 0.1043 0.1043 0.1043 0.1043 4,236 +0.00(+0.00%)
Sep 22, 2022 0.1043 0 -0.01(-12.21%)
Sep 21, 2022 0.1188 0.1188 0.1188 0.1188 1,200 +0.00(+3.21%)
Sep 20, 2022 0.1151 0.1151 0.1151 0.1151 323 +0.00(+0.09%)
Sep 16, 2022 0.1150 0 -0.00(-0.86%)
Sep 15, 2022 0.1400 0.1400 0.1160 0.1160 200 -0.00(-3.33%)
Sep 14, 2022 0.1225 0.1420 0.1200 0.1200 100,612 -0.01(-7.69%)
Sep 13, 2022 0.0969 0.1300 0.0921 0.1300 230,569 +0.02(+18.18%)
Sep 12, 2022 0.1100 0.1100 0.1100 0.1100 9,900 +0.02(+18.28%)
Sep 09, 2022 0.0930 0.0930 0.0930 0.0930 2,004 -0.02(-15.45%)
Sep 08, 2022 0.1150 0.1150 0.1100 0.1100 2,100 +0.00(+1.38%)
Sep 06, 2022 0.1085 68 -0.01(-12.07%)
Sep 02, 2022 0.1234 0.1234 0.1234 0.1234 5,000 +0.01(+12.18%)
Sep 01, 2022 0.1100 0.1100 0.1100 0.1100 9,990 -0.00(-0.90%)
Aug 31, 2022 0.1110 0.1110 0.1110 0.1110 11,865 -0.01(-7.50%)
Aug 30, 2022 0.1120 0.1200 0.1100 0.1200 34,110 +0.00(+0.17%)
Aug 29, 2022 0.1198 0.1198 0.1198 0.1198 14,173 +0.01(+8.91%)
Aug 26, 2022 0.1100 0.1100 0.1100 0.1100 14,519 -0.01(-8.33%)
Aug 25, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.03(+31.00%)
Aug 24, 2022 0.1200 0.1200 0.0916 0.0916 12,114 -0.01(-11.07%)
Aug 23, 2022 0.1200 0.1200 0.1030 0.1030 15,900 +0.00(+3.00%)
Aug 22, 2022 0.1200 0.1200 0.1000 0.1000 22,027 -0.02(-16.67%)
Aug 19, 2022 0.1200 0.1200 0.1200 0.1200 7,405 -0.00(-0.83%)
Aug 18, 2022 0.1210 0.1210 0.1210 0.1210 4,519 +0.01(+10.00%)
Aug 16, 2022 0.1100 15 +0.01(+6.49%)
Aug 15, 2022 0.1043 0.1043 0.1033 0.1033 9,632 -0.02(-16.29%)
Aug 12, 2022 0.1200 0.1235 0.1188 0.1234 39,994 +0.01(+11.07%)
Aug 11, 2022 0.1150 0.1200 0.1100 0.1111 25,050 -0.01(-10.04%)
Aug 10, 2022 0.1230 0.1235 0.1230 0.1235 2,640 +0.01(+12.27%)
Aug 08, 2022 0.1100 5 +0.01(+10.00%)
Aug 05, 2022 0.1000 0.1000 0.1000 0.1000 3,540 -0.02(-19.03%)
Aug 04, 2022 0.1235 0.1235 0.1235 0.1235 180 +0.00(+0.00%)
Aug 03, 2022 0.1235 0.1235 0.1235 0.1235 18,520 +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.