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

Cascadia Acquisition Corp Cl A (NQ: CCAI )

12.32 UNCHANGED
Last Price Updated: 3:45 PM EDT, Aug 31, 2023 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 (%)
Aug 31, 2023 12.32 0 +0.01(+0.08%)
Aug 29, 2023 12.31 145 -0.02(-0.16%)
Aug 28, 2023 12.33 12.34 12.31 12.33 47,537 +0.12(+0.94%)
Aug 25, 2023 12.09 12.34 12.08 12.21 179,782 +0.69(+5.99%)
Aug 24, 2023 11.65 11.65 11.40 11.53 19,375 -0.21(-1.75%)
Aug 23, 2023 11.75 11.75 11.55 11.73 1,775 +0.03(+0.26%)
Aug 22, 2023 11.70 11.70 11.70 11.70 111 -0.04(-0.34%)
Aug 21, 2023 11.72 11.74 11.70 11.74 687 -0.13(-1.14%)
Aug 18, 2023 11.74 11.88 11.54 11.88 3,204 +0.07(+0.64%)
Aug 17, 2023 11.75 11.80 11.75 11.80 980 -0.15(-1.26%)
Aug 16, 2023 11.78 11.95 11.70 11.95 6,862 +0.30(+2.58%)
Aug 15, 2023 11.75 11.79 11.65 11.65 2,479 -0.10(-0.85%)
Aug 14, 2023 11.67 11.90 11.57 11.75 23,138 +0.17(+1.47%)
Aug 11, 2023 11.60 11.67 11.52 11.58 4,300 -0.11(-0.94%)
Aug 10, 2023 11.44 11.90 11.42 11.69 19,459 +0.21(+1.83%)
Aug 08, 2023 11.48 177 -0.07(-0.61%)
Aug 07, 2023 11.55 11.55 11.55 11.55 285 +0.20(+1.76%)
Aug 04, 2023 11.61 11.62 11.35 11.35 5,425 -0.27(-2.32%)
Aug 03, 2023 11.63 11.66 11.62 11.62 5,185 -0.01(-0.09%)
Aug 02, 2023 11.55 11.65 11.55 11.63 9,555 +0.08(+0.69%)
Aug 01, 2023 12.05 12.19 11.50 11.55 17,646 -0.52(-4.31%)
Jul 31, 2023 12.05 12.44 12.05 12.07 9,683 +0.12(+1.00%)
Jul 28, 2023 11.66 12.12 11.65 11.95 32,626 +0.29(+2.49%)
Jul 27, 2023 11.65 11.70 11.60 11.66 29,843 -0.09(-0.77%)
Jul 26, 2023 11.65 11.90 11.65 11.75 3,828 -0.02(-0.17%)
Jul 25, 2023 11.60 11.90 11.53 11.77 40,440 +0.17(+1.47%)
Jul 24, 2023 11.46 11.60 11.30 11.60 15,673 +0.31(+2.75%)
Jul 21, 2023 11.28 11.29 11.28 11.29 690 -0.10(-0.88%)
Jul 20, 2023 11.32 11.40 11.26 11.39 2,890 +0.14(+1.25%)
Jul 19, 2023 11.22 11.26 11.17 11.25 6,210 -0.01(-0.09%)
Jul 18, 2023 11.24 11.32 11.17 11.26 10,598 +0.00(+0.00%)
Jul 17, 2023 11.21 11.49 11.15 11.26 44,371 +0.00(+0.00%)
Jul 14, 2023 11.66 12.49 11.20 11.26 168,915 -0.10(-0.88%)
Jul 13, 2023 11.30 13.49 11.15 11.36 234,281 +0.04(+0.35%)
Jul 12, 2023 11.35 11.35 11.32 11.32 2,235 +0.07(+0.62%)
Jul 11, 2023 11.15 11.25 11.03 11.25 14,176 +0.09(+0.83%)
Jul 10, 2023 11.14 11.16 11.14 11.16 309 +0.03(+0.25%)
Jul 07, 2023 11.25 11.25 11.07 11.13 3,515 +0.05(+0.45%)
Jul 06, 2023 11.08 11.08 11.00 11.08 12,933 +0.00(+0.00%)
Jul 05, 2023 11.13 11.14 11.07 11.08 10,103 +0.08(+0.73%)
Jun 27, 2023 11.00 0 +0.00(+0.00%)
Jun 26, 2023 11.00 11.00 11.00 11.00 1,898 +0.03(+0.27%)
Jun 22, 2023 10.97 218 +0.09(+0.83%)
Jun 21, 2023 10.95 10.95 10.88 10.88 1,001 -0.07(-0.64%)
Jun 20, 2023 10.86 10.98 10.86 10.95 4,135 -0.05(-0.45%)
Jun 16, 2023 11.00 11.00 11.00 11.00 3,998 +0.03(+0.27%)
Jun 15, 2023 10.85 10.99 10.85 10.97 22,321 +0.07(+0.64%)
Jun 14, 2023 10.83 10.90 10.83 10.90 11,332 -0.03(-0.27%)
Jun 09, 2023 10.93 6 +0.10(+0.92%)
Jun 08, 2023 10.83 10.86 10.83 10.83 893 -0.17(-1.55%)
Jun 06, 2023 11.00 22 +0.13(+1.20%)
Jun 05, 2023 10.85 11.00 10.83 10.87 15,630 +0.02(+0.18%)
Jun 02, 2023 10.99 11.01 10.80 10.85 11,416 -0.05(-0.46%)
Jun 01, 2023 10.64 11.89 10.64 10.90 45,393 +0.23(+2.16%)
May 31, 2023 10.59 10.69 10.59 10.67 22,699 +0.14(+1.33%)
May 30, 2023 10.53 10.53 10.53 10.53 101 -0.01(-0.09%)
May 26, 2023 10.56 10.56 10.54 10.54 385 +0.02(+0.19%)
May 25, 2023 10.51 10.52 10.51 10.52 5,000 -0.03(-0.28%)
May 24, 2023 10.44 10.60 10.31 10.55 49,092 +0.13(+1.27%)
May 23, 2023 10.33 10.45 10.33 10.42 13,317 +0.13(+1.24%)
May 22, 2023 10.35 10.35 10.29 10.29 900 -0.01(-0.10%)
May 19, 2023 10.33 10.33 10.30 10.30 1,868 -0.03(-0.29%)
May 18, 2023 10.33 10.34 10.33 10.33 873 +0.02(+0.19%)
May 17, 2023 10.31 10.31 10.31 10.31 713 +0.00(+0.00%)
May 16, 2023 10.37 10.37 10.31 10.31 700 -0.04(-0.39%)
May 15, 2023 10.30 10.40 10.30 10.35 2,300 +0.05(+0.49%)
May 11, 2023 10.30 1 -0.05(-0.48%)
May 09, 2023 10.35 127 +0.00(+0.00%)
May 08, 2023 10.36 10.36 10.35 10.35 855 -0.05(-0.48%)
May 04, 2023 10.40 54 -0.00(-0.00%)
May 03, 2023 10.40 10.40 10.40 10.40 291 +0.00(+0.00%)
May 02, 2023 10.40 10.40 10.40 10.40 220 +0.00(+0.00%)
May 01, 2023 10.54 10.54 10.40 10.40 1,665 -0.05(-0.48%)
Apr 28, 2023 10.45 10.45 10.45 10.45 681 +0.00(+0.00%)
Apr 26, 2023 10.45 0 -0.04(-0.38%)
Apr 25, 2023 10.49 10.60 10.49 10.49 2,882 -0.05(-0.47%)
Apr 24, 2023 10.56 10.56 10.48 10.54 11,445 -0.02(-0.19%)
Apr 21, 2023 10.55 10.56 10.46 10.56 6,547 +0.01(+0.09%)
Apr 20, 2023 10.62 10.62 10.55 10.55 7,692 -0.14(-1.31%)
Apr 19, 2023 10.83 10.83 10.68 10.69 11,378 -0.01(-0.09%)
Apr 18, 2023 10.64 11.17 10.62 10.70 57,761 +0.09(+0.85%)
Apr 17, 2023 10.70 10.95 10.52 10.61 41,662 +0.05(+0.47%)
Apr 14, 2023 10.34 11.18 10.34 10.56 70,032 +0.28(+2.72%)
Apr 13, 2023 10.27 10.28 10.27 10.28 17,234 -0.02(-0.19%)
Apr 12, 2023 10.30 10.30 10.30 10.30 4,768 -0.02(-0.19%)
Apr 11, 2023 10.25 10.32 10.25 10.32 10,030 +0.02(+0.19%)
Apr 10, 2023 10.31 10.32 10.30 10.30 3,790 -0.01(-0.10%)
Apr 06, 2023 10.31 10.31 10.31 10.31 640 -0.01(-0.10%)
Apr 04, 2023 10.32 4 +0.00(+0.00%)
Apr 03, 2023 10.33 10.33 10.32 10.32 3,962 -0.02(-0.19%)
Mar 31, 2023 10.32 10.34 10.31 10.34 7,949 +0.03(+0.29%)
Mar 30, 2023 10.31 10.31 10.31 10.31 249 +0.00(+0.00%)
Mar 29, 2023 10.35 10.35 10.31 10.31 17,593 -0.04(-0.39%)
Mar 28, 2023 10.42 10.42 10.35 10.35 1,062 -0.05(-0.48%)
Mar 27, 2023 10.41 10.41 10.32 10.40 13,940 -0.01(-0.10%)
Mar 24, 2023 10.35 10.42 10.31 10.41 13,704 +0.06(+0.58%)
Mar 23, 2023 10.34 10.35 10.31 10.35 8,388 +0.01(+0.10%)
Mar 22, 2023 10.31 10.35 10.30 10.34 10,132 -0.02(-0.19%)
Mar 21, 2023 10.40 10.40 10.30 10.36 68,050 -0.02(-0.19%)
Mar 20, 2023 10.40 10.40 10.38 10.38 686 +0.00(+0.00%)
Mar 17, 2023 10.38 10.38 10.38 10.38 2,546 +0.00(+0.00%)
Mar 16, 2023 10.41 10.41 10.38 10.38 31,672 -0.01(-0.10%)
Mar 15, 2023 10.38 10.41 10.37 10.39 11,115 -0.01(-0.14%)
Mar 14, 2023 10.40 10.40 10.40 10.40 1,791 -0.03(-0.24%)
Mar 13, 2023 10.44 10.44 10.41 10.43 4,165 -0.01(-0.10%)
Mar 10, 2023 10.40 10.46 10.38 10.44 9,497 -0.02(-0.19%)
Mar 09, 2023 10.43 10.55 10.41 10.46 41,046 +0.05(+0.48%)
Mar 08, 2023 10.50 10.50 10.41 10.41 5,777 -0.01(-0.09%)
Mar 07, 2023 10.52 10.58 10.41 10.42 35,494 -0.14(-1.34%)
Mar 06, 2023 10.41 10.99 10.41 10.56 25,090 +0.11(+1.05%)
Mar 03, 2023 10.41 10.65 10.38 10.45 51,032 +0.01(+0.10%)
Mar 02, 2023 12.21 12.21 10.34 10.44 322,049 -2.44(-18.94%)
Mar 01, 2023 10.96 14.00 10.75 12.88 421,421 +2.43(+23.25%)
Feb 28, 2023 10.25 10.75 10.12 10.45 17,318 +0.19(+1.85%)
Feb 27, 2023 10.40 10.40 10.26 10.26 1,574 +0.02(+0.20%)
Feb 24, 2023 10.11 10.78 10.11 10.24 51,058 +0.04(+0.39%)
Feb 21, 2023 10.20 40 -0.08(-0.78%)
Feb 17, 2023 10.20 10.35 10.10 10.28 6,172 +0.06(+0.59%)
Feb 16, 2023 10.40 10.80 10.11 10.22 83,406 +0.15(+1.49%)
Feb 15, 2023 10.28 10.58 10.06 10.07 13,596 -0.36(-3.45%)
Feb 14, 2023 10.21 10.88 10.14 10.43 71,060 +0.21(+2.05%)
Feb 13, 2023 10.50 11.54 10.07 10.22 24,930 +0.05(+0.50%)
Feb 10, 2023 10.17 10.17 10.17 10.17 305 +0.07(+0.68%)
Feb 08, 2023 10.10 183 +0.02(+0.20%)
Feb 07, 2023 10.07 10.10 10.07 10.08 107,787 +0.00(+0.01%)
Feb 06, 2023 10.09 10.09 10.06 10.08 401,534 -0.00(-0.01%)
Feb 03, 2023 10.09 10.10 10.08 10.08 61,189 -0.02(-0.20%)
Feb 02, 2023 10.09 10.10 10.09 10.10 338,710 +0.00(+0.00%)
Feb 01, 2023 10.10 10.10 10.09 10.10 31,933 +0.01(+0.10%)
Jan 31, 2023 10.12 10.12 10.09 10.09 662,724 -0.03(-0.30%)
Jan 30, 2023 10.13 10.13 10.12 10.12 46,055 -0.01(-0.10%)
Jan 26, 2023 10.13 30 +0.02(+0.20%)
Jan 25, 2023 10.11 10.11 10.11 10.11 101 +0.00(+0.00%)
Jan 24, 2023 10.10 10.12 10.10 10.11 330,790 +0.02(+0.20%)
Jan 23, 2023 10.09 10.10 10.09 10.09 4,046 +0.02(+0.20%)
Jan 18, 2023 10.07 8 +0.01(+0.10%)
Jan 12, 2023 10.06 209 +0.03(+0.30%)
Jan 06, 2023 10.03 2 +0.01(+0.10%)
Dec 27, 2022 10.02 16 +0.02(+0.20%)
Dec 20, 2022 10.00 2 +0.00(+0.00%)
Dec 19, 2022 10.00 10.00 10.00 10.00 300 -0.01(-0.05%)
Dec 16, 2022 10.01 10.01 10.00 10.01 928 -0.00(-0.05%)
Dec 13, 2022 10.01 0 +0.06(+0.60%)
Dec 06, 2022 9.950 2 -0.01(-0.10%)
Dec 05, 2022 9.960 9.960 9.960 9.960 3,740 +0.01(+0.10%)
Dec 02, 2022 9.950 9.950 9.950 9.950 5,811 +0.00(+0.00%)
Dec 01, 2022 9.950 9.950 9.950 9.950 857 +0.00(+0.00%)
Nov 30, 2022 9.950 9.970 9.950 9.950 16,263 -0.04(-0.40%)
Nov 29, 2022 9.950 9.990 9.950 9.990 170,542 +0.03(+0.30%)
Nov 28, 2022 9.960 9.960 9.960 9.960 749 +0.02(+0.15%)
Nov 23, 2022 9.945 0 +0.02(+0.15%)
Nov 21, 2022 9.930 0 +0.00(+0.00%)
Nov 17, 2022 9.930 0 -0.01(-0.10%)
Nov 16, 2022 9.930 9.940 9.930 9.940 1,432 +0.02(+0.20%)
Nov 15, 2022 9.920 9.920 9.920 9.920 500 +0.01(+0.10%)
Nov 14, 2022 9.910 9.910 9.910 9.910 225 -0.02(-0.20%)
Nov 04, 2022 9.930 0 +0.00(+0.00%)
Nov 02, 2022 9.930 0 +0.02(+0.20%)
Nov 01, 2022 9.910 9.910 9.910 9.910 19,423 +0.02(+0.20%)
Oct 19, 2022 9.890 0 +0.01(+0.10%)
Oct 18, 2022 9.880 9.880 9.880 9.880 846 +0.01(+0.10%)
Oct 13, 2022 9.870 0 +0.00(+0.00%)
Oct 06, 2022 9.870 17 +0.01(+0.10%)
Oct 05, 2022 9.860 9.865 9.860 9.860 15,940 +0.00(+0.00%)
Oct 04, 2022 9.850 9.860 9.850 9.860 18,701 +0.00(+0.00%)
Oct 03, 2022 9.840 9.860 9.840 9.860 3,402 +0.03(+0.31%)
Sep 29, 2022 9.830 0 -0.02(-0.20%)
Sep 28, 2022 9.840 9.850 9.840 9.850 5,919 +0.03(+0.31%)
Sep 26, 2022 9.820 31 -0.01(-0.10%)
Sep 20, 2022 9.830 0 +0.02(+0.20%)
Sep 19, 2022 9.810 9.810 9.810 9.810 175,000 +0.00(+0.00%)
Sep 16, 2022 9.810 9.810 9.800 9.810 9,600 +0.01(+0.10%)
Sep 14, 2022 9.800 0 -0.01(-0.10%)
Sep 09, 2022 9.810 2 -0.02(-0.20%)
Sep 08, 2022 9.830 9.830 9.830 9.830 126,113 +0.00(+0.00%)
Sep 07, 2022 9.830 9.830 9.830 9.830 102 +0.00(+0.00%)
Sep 06, 2022 9.830 9.830 9.830 9.830 125 +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.