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

Hempacco Co., Inc. - Common Stock (NQ: HPCO )

1.050 +0.050 (+5.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 2, 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 30, 2024 1.100 1.240 0.9570 1.200 789,714 +0.20(+20.00%)
Apr 29, 2024 1.010 1.060 0.9620 1.000 73,660 +0.00(+0.00%)
Apr 26, 2024 1.000 1.030 0.9800 1.000 28,167 -0.02(-1.96%)
Apr 25, 2024 1.010 1.050 0.9800 1.020 17,791 -0.03(-2.86%)
Apr 24, 2024 1.030 1.090 0.9744 1.050 40,675 +0.05(+5.00%)
Apr 23, 2024 1.030 1.030 0.9558 1.000 36,029 +0.00(+0.00%)
Apr 22, 2024 1.100 1.100 0.9666 1.000 24,544 +0.00(+0.00%)
Apr 19, 2024 0.9900 1.060 0.9500 1.000 48,187 +0.03(+3.09%)
Apr 18, 2024 0.9600 1.040 0.9400 0.9700 35,736 -0.01(-1.02%)
Apr 17, 2024 0.9699 1.090 0.9316 0.9800 86,994 -0.02(-1.99%)
Apr 16, 2024 0.9800 1.050 0.9100 0.9999 176,357 +0.01(+1.06%)
Apr 15, 2024 1.230 1.540 0.9894 0.9894 1,064,959 -0.15(-13.21%)
Apr 12, 2024 1.190 1.210 1.130 1.140 55,363 -0.07(-5.79%)
Apr 11, 2024 1.190 1.240 1.150 1.210 41,554 +0.04(+3.42%)
Apr 10, 2024 1.340 1.340 1.120 1.170 100,711 -0.21(-15.22%)
Apr 09, 2024 1.240 1.450 1.240 1.380 163,210 +0.12(+9.96%)
Apr 08, 2024 1.310 1.310 1.230 1.255 87,879 -0.03(-2.25%)
Apr 05, 2024 1.360 1.390 1.230 1.284 189,074 -0.15(-10.53%)
Apr 04, 2024 1.500 1.890 1.432 1.435 779,471 -0.09(-6.21%)
Apr 03, 2024 1.420 1.580 1.400 1.530 128,238 +0.03(+2.00%)
Apr 02, 2024 1.540 1.628 1.470 1.500 48,274 -0.04(-2.60%)
Apr 01, 2024 1.710 1.710 1.540 1.540 30,318 -0.13(-7.78%)
Mar 28, 2024 1.660 1.750 1.610 1.670 52,660 +0.05(+3.09%)
Mar 27, 2024 1.590 1.700 1.550 1.620 56,128 -0.01(-0.61%)
Mar 26, 2024 1.780 1.780 1.570 1.630 199,142 -0.18(-9.94%)
Mar 25, 2024 2.050 2.050 1.730 1.810 123,703 -0.21(-10.40%)
Mar 22, 2024 2.240 2.380 1.860 2.020 759,144 -0.24(-10.62%)
Mar 21, 2024 2.390 2.480 2.200 2.260 161,101 -0.13(-5.44%)
Mar 20, 2024 2.640 2.665 2.230 2.390 162,709 -0.27(-10.15%)
Mar 19, 2024 2.740 2.900 2.510 2.660 414,527 -0.15(-5.34%)
Mar 18, 2024 2.340 2.865 2.310 2.810 601,271 +0.45(+19.07%)
Mar 15, 2024 2.430 2.550 2.110 2.360 240,222 -0.12(-4.84%)
Mar 14, 2024 2.610 3.182 2.460 2.480 742,539 -0.12(-4.62%)
Mar 13, 2024 2.180 2.878 2.160 2.600 349,504 +2.37(+1030.43%)
Mar 12, 2024 0.2000 0.3140 0.2000 0.2300 2,143,823 +0.02(+9.58%)
Mar 11, 2024 0.2079 0.2188 0.1940 0.2099 355,703 +0.01(+2.89%)
Mar 08, 2024 0.2150 0.2199 0.1990 0.2040 122,525 -0.01(-4.98%)
Mar 07, 2024 0.2320 0.2368 0.2058 0.2147 183,444 -0.02(-7.30%)
Mar 06, 2024 0.2318 0.2445 0.2302 0.2316 205,016 -0.01(-3.78%)
Mar 05, 2024 0.2548 0.2549 0.2205 0.2407 162,891 -0.01(-2.79%)
Mar 04, 2024 0.2572 0.2572 0.2340 0.2476 76,299 +0.00(+1.06%)
Mar 01, 2024 0.2500 0.2599 0.2400 0.2450 114,008 -0.00(-1.61%)
Feb 29, 2024 0.2483 0.2800 0.2483 0.2490 159,445 -0.01(-2.73%)
Feb 28, 2024 0.2540 0.2848 0.2312 0.2560 699,830 +0.02(+6.67%)
Feb 27, 2024 0.2504 0.2616 0.2350 0.2400 406,488 -0.01(-4.00%)
Feb 26, 2024 0.2600 0.2899 0.2500 0.2500 454,940 -0.01(-3.25%)
Feb 23, 2024 0.2700 0.2700 0.2575 0.2584 55,051 -0.01(-3.62%)
Feb 22, 2024 0.2781 0.2781 0.2530 0.2681 97,975 +0.01(+2.02%)
Feb 21, 2024 0.2771 0.2805 0.2600 0.2628 59,441 -0.01(-3.24%)
Feb 20, 2024 0.2511 0.2898 0.2470 0.2716 172,412 +0.01(+1.88%)
Feb 16, 2024 0.2802 0.2890 0.2651 0.2666 112,577 -0.01(-5.16%)
Feb 15, 2024 0.2750 0.2900 0.2546 0.2811 116,640 -0.00(-0.85%)
Feb 14, 2024 0.3066 0.3066 0.2605 0.2835 357,382 -0.00(-0.63%)
Feb 13, 2024 0.3000 0.3099 0.2815 0.2853 227,335 -0.02(-5.06%)
Feb 12, 2024 0.3100 0.3100 0.3000 0.3005 68,925 -0.01(-3.06%)
Feb 09, 2024 0.3046 0.3254 0.3000 0.3100 110,714 -0.00(-1.27%)
Feb 08, 2024 0.3210 0.3262 0.2872 0.3140 165,546 -0.00(-0.41%)
Feb 07, 2024 0.3400 0.3401 0.3148 0.3153 109,247 -0.03(-9.89%)
Feb 06, 2024 0.3400 0.3500 0.3300 0.3499 24,615 +0.00(+1.42%)
Feb 05, 2024 0.3301 0.3460 0.3300 0.3450 29,589 +0.01(+1.50%)
Feb 02, 2024 0.3416 0.3416 0.3200 0.3399 43,991 +0.00(+0.00%)
Feb 01, 2024 0.3399 0.3400 0.3331 0.3399 10,905 +0.01(+2.04%)
Jan 31, 2024 0.3400 0.3400 0.3250 0.3331 56,887 +0.00(+0.03%)
Jan 30, 2024 0.3400 0.3400 0.3101 0.3330 98,785 -0.01(-2.06%)
Jan 29, 2024 0.3392 0.3474 0.3300 0.3400 33,694 +0.01(+2.75%)
Jan 26, 2024 0.3495 0.3495 0.3299 0.3309 26,629 +0.00(+0.30%)
Jan 25, 2024 0.3293 0.3398 0.3200 0.3299 18,326 -0.00(-0.27%)
Jan 24, 2024 0.3200 0.3430 0.3201 0.3308 43,371 +0.00(+0.30%)
Jan 23, 2024 0.3280 0.3465 0.3280 0.3298 43,473 +0.00(+0.55%)
Jan 22, 2024 0.3406 0.3406 0.3201 0.3280 28,991 -0.01(-3.53%)
Jan 19, 2024 0.3400 0.3568 0.3366 0.3400 132,867 +0.01(+3.03%)
Jan 18, 2024 0.3300 0.3400 0.3171 0.3300 245,303 -0.00(-0.24%)
Jan 17, 2024 0.3980 0.3980 0.3302 0.3308 72,776 -0.04(-10.84%)
Jan 16, 2024 0.3500 0.4140 0.3390 0.3710 129,825 +0.02(+6.00%)
Jan 12, 2024 0.3549 0.3613 0.3339 0.3500 57,082 -0.00(-0.28%)
Jan 11, 2024 0.3757 0.3757 0.3500 0.3510 33,042 -0.02(-4.31%)
Jan 10, 2024 0.3780 0.4000 0.3600 0.3668 114,860 -0.00(-0.41%)
Jan 09, 2024 0.3575 0.3992 0.3519 0.3683 188,509 +0.03(+9.16%)
Jan 08, 2024 0.3680 0.3691 0.3320 0.3374 46,319 -0.02(-5.89%)
Jan 05, 2024 0.3750 0.3774 0.3504 0.3585 41,683 -0.02(-5.48%)
Jan 04, 2024 0.3783 0.4610 0.3495 0.3793 389,665 -0.01(-2.74%)
Jan 03, 2024 0.3400 0.3999 0.3390 0.3900 450,278 +0.05(+14.44%)
Jan 02, 2024 0.3450 0.3480 0.3317 0.3408 25,798 +0.00(+0.74%)
Dec 29, 2023 0.3500 0.3500 0.3227 0.3383 75,769 -0.01(-3.34%)
Dec 28, 2023 0.3200 0.3500 0.3200 0.3500 111,998 +0.02(+4.79%)
Dec 27, 2023 0.3200 0.3350 0.3200 0.3340 135,898 -0.00(-1.42%)
Dec 26, 2023 0.3422 0.3422 0.3241 0.3388 45,712 -0.00(-0.06%)
Dec 22, 2023 0.3216 0.3499 0.3199 0.3390 147,132 +0.00(+0.00%)
Dec 21, 2023 0.3250 0.3412 0.3210 0.3390 128,476 +0.01(+2.98%)
Dec 20, 2023 0.3400 0.3524 0.3200 0.3292 250,395 -0.03(-7.32%)
Dec 19, 2023 0.3800 0.3780 0.3400 0.3552 119,270 -0.00(-0.06%)
Dec 18, 2023 0.3400 0.3554 0.3300 0.3554 143,937 +0.01(+1.54%)
Dec 15, 2023 0.3501 0.3599 0.3220 0.3500 328,723 -0.01(-3.66%)
Dec 14, 2023 0.3396 0.3798 0.3350 0.3633 371,606 -0.00(-0.52%)
Dec 13, 2023 0.3500 0.3700 0.3491 0.3652 168,737 -0.01(-1.43%)
Dec 12, 2023 0.3685 0.3891 0.3400 0.3705 242,183 -0.03(-8.41%)
Dec 11, 2023 0.3396 0.4100 0.3151 0.4045 847,402 -0.01(-1.94%)
Dec 08, 2023 0.4200 0.4777 0.3319 0.4125 2,460,796 -0.07(-14.95%)
Dec 07, 2023 0.5209 0.5414 0.4150 0.4850 28,100,410 +0.15(+42.69%)
Dec 06, 2023 0.3400 0.3400 0.3210 0.3399 4,561,635 +0.00(+0.27%)
Dec 05, 2023 0.3222 0.3497 0.3210 0.3390 79,299 -0.01(-3.12%)
Dec 04, 2023 0.3500 0.3500 0.3197 0.3499 66,639 +0.02(+4.85%)
Dec 01, 2023 0.3385 0.3519 0.3337 0.3337 15,125 +0.00(+0.82%)
Nov 30, 2023 0.3400 0.3500 0.3095 0.3310 137,143 +0.00(+0.15%)
Nov 29, 2023 0.3530 0.3599 0.3302 0.3305 71,797 -0.03(-8.17%)
Nov 28, 2023 0.3139 0.3750 0.3139 0.3599 227,855 +0.03(+9.56%)
Nov 27, 2023 0.3600 0.3600 0.3200 0.3285 62,561 -0.04(-10.98%)
Nov 24, 2023 0.3300 0.3690 0.3290 0.3690 16,030 +0.03(+8.69%)
Nov 22, 2023 0.3300 0.3700 0.3149 0.3395 69,711 -0.01(-4.07%)
Nov 21, 2023 0.3756 0.3756 0.3250 0.3539 40,474 -0.00(-0.31%)
Nov 20, 2023 0.3810 0.3840 0.3501 0.3550 81,030 -0.03(-6.82%)
Nov 17, 2023 0.3900 0.3930 0.3499 0.3810 39,231 +0.01(+3.00%)
Nov 16, 2023 0.3717 0.3717 0.3502 0.3699 11,105 -0.00(-0.48%)
Nov 15, 2023 0.3900 0.4300 0.3574 0.3717 138,032 -0.03(-6.84%)
Nov 14, 2023 0.4000 0.4599 0.3590 0.3990 158,372 +0.02(+5.67%)
Nov 13, 2023 0.3900 0.4600 0.3700 0.3776 43,260 -0.02(-5.60%)
Nov 10, 2023 0.4400 0.4461 0.3750 0.4000 43,160 -0.01(-2.44%)
Nov 09, 2023 0.4300 0.4490 0.4095 0.4100 211,460 +0.00(+1.23%)
Nov 08, 2023 0.3900 0.4360 0.3848 0.4050 147,950 +0.02(+6.30%)
Nov 07, 2023 0.3600 0.3900 0.3600 0.3810 82,137 +0.02(+5.83%)
Nov 06, 2023 0.3800 0.3830 0.3400 0.3600 93,492 -0.00(-0.11%)
Nov 03, 2023 0.3600 0.3700 0.3512 0.3604 23,142 +0.00(+0.11%)
Nov 02, 2023 0.3131 0.3600 0.3131 0.3600 132,196 +0.03(+9.12%)
Nov 01, 2023 0.3500 0.3500 0.3000 0.3299 100,194 -0.01(-2.97%)
Oct 31, 2023 0.3600 0.3700 0.3360 0.3400 36,056 -0.02(-5.56%)
Oct 30, 2023 0.3500 0.3690 0.3311 0.3600 40,466 +0.00(+0.00%)
Oct 27, 2023 0.3400 0.3680 0.3350 0.3600 46,691 +0.00(+0.28%)
Oct 26, 2023 0.3623 0.3623 0.3250 0.3590 23,835 +0.01(+4.06%)
Oct 25, 2023 0.3500 0.3775 0.3400 0.3450 29,602 -0.01(-2.82%)
Oct 24, 2023 0.3605 0.3676 0.3500 0.3550 67,323 +0.00(+1.40%)
Oct 23, 2023 0.3492 0.3750 0.3410 0.3501 83,811 -0.02(-5.38%)
Oct 20, 2023 0.3400 0.3871 0.3400 0.3700 69,551 +0.01(+1.93%)
Oct 19, 2023 0.3573 0.3896 0.3238 0.3630 137,900 +0.01(+3.48%)
Oct 18, 2023 0.3566 0.3584 0.3100 0.3508 36,128 -0.00(-1.21%)
Oct 17, 2023 0.3250 0.3699 0.3200 0.3551 178,560 +0.04(+11.00%)
Oct 16, 2023 0.3400 0.3299 0.3136 0.3199 40,763 +0.00(+0.00%)
Oct 13, 2023 0.3111 0.3450 0.3111 0.3199 27,603 +0.01(+3.53%)
Oct 12, 2023 0.3210 0.3264 0.3010 0.3090 73,193 -0.01(-2.52%)
Oct 11, 2023 0.3449 0.3449 0.3170 0.3170 62,201 -0.03(-8.12%)
Oct 10, 2023 0.3400 0.3600 0.3300 0.3450 39,748 -0.02(-4.17%)
Oct 09, 2023 0.3700 0.3799 0.3001 0.3600 108,151 -0.01(-1.96%)
Oct 06, 2023 0.3550 0.3800 0.3550 0.3672 24,382 +0.00(+0.66%)
Oct 05, 2023 0.3650 0.3800 0.3601 0.3648 67,265 -0.00(-0.05%)
Oct 04, 2023 0.3650 0.3650 0.3500 0.3650 26,716 +0.00(+0.00%)
Oct 03, 2023 0.3500 0.3650 0.3200 0.3650 76,640 +0.01(+1.39%)
Oct 02, 2023 0.3684 0.3897 0.3600 0.3600 22,731 -0.02(-5.24%)
Sep 29, 2023 0.3800 0.4000 0.3700 0.3799 69,552 +0.01(+2.68%)
Sep 28, 2023 0.3700 0.4000 0.3611 0.3700 100,840 -0.00(-0.54%)
Sep 27, 2023 0.3800 0.3997 0.3625 0.3720 60,425 -0.02(-4.62%)
Sep 26, 2023 0.3900 0.3900 0.3695 0.3900 69,725 +0.01(+1.80%)
Sep 25, 2023 0.3650 0.3900 0.3799 0.3831 151,417 +0.02(+4.96%)
Sep 22, 2023 0.3600 0.3710 0.3550 0.3650 34,332 -0.01(-1.35%)
Sep 21, 2023 0.3700 0.3800 0.3500 0.3700 200,621 +0.01(+3.38%)
Sep 20, 2023 0.3900 0.3918 0.3521 0.3579 76,695 -0.03(-7.52%)
Sep 19, 2023 0.4100 0.4174 0.3800 0.3870 77,563 -0.03(-7.86%)
Sep 18, 2023 0.4462 0.4569 0.4200 0.4200 37,996 -0.04(-8.70%)
Sep 15, 2023 0.4500 0.4688 0.4100 0.4600 149,797 +0.00(+0.22%)
Sep 14, 2023 0.4316 0.4600 0.4200 0.4590 143,575 +0.01(+2.75%)
Sep 13, 2023 0.4110 0.4520 0.3928 0.4467 352,801 +0.03(+8.13%)
Sep 12, 2023 0.4556 0.4879 0.4056 0.4131 625,293 -0.03(-7.75%)
Sep 11, 2023 0.4000 0.4600 0.3850 0.4478 909,754 +0.06(+16.92%)
Sep 08, 2023 0.3900 0.4299 0.3701 0.3830 271,617 -0.00(-0.52%)
Sep 07, 2023 0.3812 0.3901 0.3650 0.3850 116,167 -0.01(-2.53%)
Sep 06, 2023 0.4000 0.4019 0.3720 0.3950 143,490 -0.01(-2.20%)
Sep 05, 2023 0.3899 0.4198 0.3626 0.4039 352,360 +0.02(+6.29%)
Sep 01, 2023 0.3750 0.3986 0.3600 0.3800 667,370 +0.04(+10.92%)
Aug 31, 2023 0.3764 0.4200 0.3400 0.3426 971,880 -0.05(-11.72%)
Aug 30, 2023 0.3188 0.3898 0.3000 0.3881 1,536,581 +0.07(+23.21%)
Aug 29, 2023 0.3198 0.3198 0.2805 0.3150 64,474 +0.01(+1.68%)
Aug 28, 2023 0.3000 0.3099 0.3000 0.3098 29,319 -0.00(-0.06%)
Aug 25, 2023 0.3050 0.3260 0.3010 0.3100 62,461 +0.00(+0.03%)
Aug 24, 2023 0.3200 0.3260 0.3061 0.3099 50,432 -0.01(-1.68%)
Aug 23, 2023 0.3348 0.3348 0.3127 0.3152 144,847 -0.01(-3.81%)
Aug 22, 2023 0.3232 0.3400 0.3157 0.3277 80,392 +0.01(+2.41%)
Aug 21, 2023 0.3350 0.3431 0.3126 0.3200 112,262 -0.02(-6.73%)
Aug 18, 2023 0.3340 0.3488 0.3300 0.3431 122,238 -0.01(-1.63%)
Aug 17, 2023 0.3400 0.3528 0.3340 0.3488 33,548 +0.00(+1.25%)
Aug 16, 2023 0.3400 0.3662 0.3257 0.3445 125,625 -0.00(-1.29%)
Aug 15, 2023 0.3538 0.3759 0.3200 0.3490 89,082 -0.02(-5.16%)
Aug 14, 2023 0.3700 0.3880 0.3505 0.3680 247,445 -0.01(-3.13%)
Aug 11, 2023 0.3890 0.3890 0.3008 0.3799 183,437 -0.02(-5.00%)
Aug 10, 2023 0.4000 0.4000 0.3801 0.3999 42,132 -0.00(-1.11%)
Aug 09, 2023 0.4141 0.4295 0.3900 0.4044 81,662 -0.00(-0.88%)
Aug 08, 2023 0.3900 0.4201 0.3800 0.4080 293,377 +0.02(+4.64%)
Aug 07, 2023 0.3900 0.3930 0.3738 0.3899 142,357 -0.00(-1.02%)
Aug 04, 2023 0.3844 0.4000 0.3831 0.3939 94,177 +0.00(+0.77%)
Aug 03, 2023 0.3900 0.3990 0.3781 0.3909 130,132 -0.00(-0.41%)
Aug 02, 2023 0.3825 0.4000 0.3779 0.3925 175,783 +0.00(+0.44%)
Aug 01, 2023 0.3990 0.3999 0.3900 0.3908 104,278 -0.00(-0.31%)
Jul 31, 2023 0.4100 0.4145 0.3901 0.3920 162,329 -0.00(-0.76%)
Jul 28, 2023 0.3948 0.4100 0.3810 0.3950 209,991 +0.00(+0.84%)
Jul 27, 2023 0.4000 0.4298 0.3805 0.3917 783,518 -0.00(-0.18%)
Jul 26, 2023 0.4000 0.4150 0.3801 0.3924 401,452 +0.01(+2.99%)
Jul 25, 2023 0.4300 0.4343 0.3671 0.3810 224,366 -0.04(-9.39%)
Jul 24, 2023 0.4700 0.4854 0.4100 0.4205 326,973 -0.05(-11.49%)
Jul 21, 2023 0.4884 0.5040 0.4580 0.4751 251,606 -0.02(-3.45%)
Jul 20, 2023 0.5000 0.5379 0.4801 0.4921 383,858 -0.03(-5.91%)
Jul 19, 2023 0.5320 0.5590 0.4720 0.5230 705,535 -0.02(-3.15%)
Jul 18, 2023 0.4002 0.5970 0.3920 0.5400 3,331,255 +0.14(+35.81%)
Jul 17, 2023 0.4000 0.4004 0.3900 0.3976 114,482 +0.00(+1.25%)
Jul 14, 2023 0.4000 0.4100 0.3900 0.3927 43,774 -0.01(-1.83%)
Jul 13, 2023 0.4000 0.4100 0.3920 0.4000 228,939 -0.00(-0.25%)
Jul 12, 2023 0.4000 0.4100 0.3977 0.4010 140,076 +0.00(+0.28%)
Jul 11, 2023 0.4000 0.4098 0.3921 0.3999 152,555 +0.01(+2.07%)
Jul 10, 2023 0.4000 0.3980 0.3706 0.3918 104,636 -0.01(-2.05%)
Jul 07, 2023 0.4000 0.4198 0.3943 0.4000 85,035 -0.01(-2.44%)
Jul 06, 2023 0.4100 0.4123 0.3926 0.4100 235,611 -0.01(-2.38%)
Jul 05, 2023 0.4100 0.4399 0.3961 0.4200 327,377 +0.02(+3.73%)
Jul 03, 2023 0.4000 0.4099 0.3900 0.4049 46,066 +0.01(+3.85%)
Jun 30, 2023 0.3910 0.4008 0.3650 0.3899 87,734 -0.01(-2.28%)
Jun 29, 2023 0.4011 0.4211 0.3851 0.3990 103,957 -0.00(-0.82%)
Jun 28, 2023 0.4200 0.4242 0.4020 0.4023 74,094 -0.02(-3.76%)
Jun 27, 2023 0.4173 0.4399 0.4100 0.4180 51,539 +0.01(+1.95%)
Jun 26, 2023 0.4204 0.4391 0.4021 0.4100 67,858 -0.03(-6.80%)
Jun 23, 2023 0.4300 0.4400 0.4115 0.4399 97,960 +0.02(+4.74%)
Jun 22, 2023 0.4200 0.4307 0.4111 0.4200 37,952 +0.01(+2.09%)
Jun 21, 2023 0.4385 0.4400 0.4114 0.4114 192,919 -0.01(-2.63%)
Jun 20, 2023 0.4600 0.4650 0.4111 0.4225 313,299 -0.03(-5.69%)
Jun 16, 2023 0.4600 0.4799 0.4411 0.4480 709,616 -0.01(-1.37%)
Jun 15, 2023 0.4615 0.4849 0.4500 0.4542 181,911 -0.02(-3.67%)
Jun 14, 2023 0.4711 0.4990 0.4700 0.4715 143,838 -0.01(-1.98%)
Jun 13, 2023 0.5000 0.5000 0.4656 0.4810 287,078 -0.02(-3.80%)
Jun 12, 2023 0.4920 0.5000 0.4715 0.5000 66,044 +0.01(+1.21%)
Jun 09, 2023 0.5025 0.5200 0.4801 0.4940 57,671 -0.02(-3.98%)
Jun 08, 2023 0.5400 0.5386 0.5050 0.5145 45,273 -0.01(-2.78%)
Jun 07, 2023 0.4921 0.5299 0.4901 0.5292 84,518 +0.03(+5.86%)
Jun 06, 2023 0.4999 0.5005 0.4705 0.4999 133,512 +0.00(+0.99%)
Jun 05, 2023 0.4890 0.5071 0.4700 0.4950 136,504 +0.01(+2.46%)
Jun 02, 2023 0.4900 0.4997 0.4822 0.4831 113,563 -0.02(-3.38%)
Jun 01, 2023 0.5390 0.5390 0.4702 0.5000 293,158 -0.00(-0.32%)
May 31, 2023 0.5400 0.5500 0.4960 0.5016 142,822 -0.04(-7.13%)
May 30, 2023 0.5600 0.5799 0.5400 0.5401 153,079 -0.04(-6.86%)
May 26, 2023 0.5600 0.6099 0.5600 0.5799 74,059 -0.02(-3.33%)
May 25, 2023 0.6000 0.6070 0.5520 0.5999 82,773 +0.01(+1.68%)
May 24, 2023 0.6000 0.6100 0.5691 0.5900 107,933 +0.02(+3.95%)
May 23, 2023 0.5800 0.5900 0.5511 0.5676 61,608 -0.00(-0.42%)
May 22, 2023 0.5880 0.5900 0.5610 0.5700 84,040 -0.00(-0.85%)
May 19, 2023 0.5700 0.5960 0.5600 0.5749 73,257 -0.01(-0.90%)
May 18, 2023 0.5800 0.6000 0.5700 0.5801 103,198 +0.00(+0.52%)
May 17, 2023 0.5800 0.5900 0.5600 0.5771 77,055 +0.01(+1.25%)
May 16, 2023 0.5700 0.5999 0.5501 0.5700 260,266 -0.02(-2.56%)
May 15, 2023 0.5432 0.5999 0.5432 0.5850 71,143 -0.01(-2.48%)
May 12, 2023 0.6125 0.6125 0.5376 0.5999 138,276 -0.02(-3.24%)
May 11, 2023 0.6100 0.6600 0.5901 0.6200 148,496 +0.01(+1.61%)
May 10, 2023 0.6200 0.6800 0.6050 0.6102 412,922 -0.01(-1.58%)
May 09, 2023 0.6300 0.6459 0.5700 0.6200 383,547 -0.04(-6.06%)
May 08, 2023 0.5400 0.7692 0.5390 0.6600 2,291,558 +0.11(+21.10%)
May 05, 2023 0.5100 0.5454 0.5100 0.5450 113,187 +0.02(+2.83%)
May 04, 2023 0.5100 0.5499 0.4911 0.5300 206,595 +0.03(+4.95%)
May 03, 2023 0.4937 0.5260 0.4937 0.5050 110,541 -0.00(-0.79%)
May 02, 2023 0.5600 0.5670 0.4900 0.5090 167,367 -0.03(-5.74%)
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.