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: PNPNF )

0.4811 +0.0211 (+4.59%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 24, 2024 0.4960 0.4960 0.4600 0.4811 146,437 +0.02(+4.59%)
May 23, 2024 0.4914 0.4914 0.4525 0.4600 195,532 -0.01(-2.21%)
May 22, 2024 0.5090 0.5090 0.4600 0.4704 168,352 -0.01(-3.05%)
May 21, 2024 0.5370 0.5370 0.4800 0.4852 473,788 -0.03(-5.31%)
May 20, 2024 0.4753 0.5320 0.4753 0.5124 547,179 +0.05(+11.37%)
May 17, 2024 0.4456 0.4736 0.4300 0.4601 330,480 +0.02(+5.43%)
May 16, 2024 0.4760 0.4760 0.4226 0.4364 466,087 -0.01(-3.02%)
May 15, 2024 0.4189 0.4608 0.3992 0.4500 399,536 +0.03(+7.50%)
May 14, 2024 0.4787 0.4787 0.4050 0.4186 234,724 -0.04(-8.74%)
May 13, 2024 0.5110 0.5375 0.4250 0.4587 1,032,524 -0.04(-7.87%)
May 10, 2024 0.4750 0.5004 0.4502 0.4979 263,821 +0.06(+14.04%)
May 09, 2024 0.3950 0.4776 0.3869 0.4366 572,747 +0.05(+13.40%)
May 08, 2024 0.3300 0.3850 0.3300 0.3850 755,737 +0.06(+19.16%)
May 07, 2024 0.3050 0.3268 0.3050 0.3231 344,529 +0.02(+5.73%)
May 06, 2024 0.3174 0.3290 0.3056 0.3056 236,389 +0.02(+5.38%)
May 03, 2024 0.3002 0.3029 0.2900 0.2900 331,075 -0.01(-1.69%)
May 02, 2024 0.3050 0.3160 0.2877 0.2950 333,760 -0.01(-1.67%)
May 01, 2024 0.3110 0.3110 0.2815 0.3000 328,446 +0.01(+1.69%)
Apr 30, 2024 0.3230 0.3230 0.2875 0.2950 222,763 -0.02(-4.84%)
Apr 29, 2024 0.3290 0.3290 0.2881 0.3100 582,635 +0.00(+0.00%)
Apr 26, 2024 0.3170 0.3170 0.2956 0.3100 602,653 +0.01(+1.84%)
Apr 25, 2024 0.2988 0.3100 0.2846 0.3044 626,085 +0.00(+0.89%)
Apr 24, 2024 0.2933 0.3069 0.2898 0.3017 285,390 +0.01(+2.86%)
Apr 23, 2024 0.3430 0.3430 0.2756 0.2933 659,877 +0.02(+6.42%)
Apr 19, 2024 0.2756 0 +0.03(+10.24%)
Apr 18, 2024 0.2199 0.2500 0.2100 0.2500 444,090 +0.04(+20.77%)
Apr 17, 2024 0.1825 0.2225 0.1825 0.2070 107,430 +0.01(+5.50%)
Apr 16, 2024 0.1866 0.1962 0.1828 0.1962 59,287 +0.02(+9.24%)
Apr 15, 2024 0.1955 0.1960 0.1796 0.1796 116,882 -0.01(-2.92%)
Apr 12, 2024 0.1878 0.1878 0.1845 0.1850 251,740 +0.01(+2.78%)
Apr 11, 2024 0.1581 0.1800 0.1581 0.1800 67,100 +0.01(+4.41%)
Apr 10, 2024 0.1733 0.1737 0.1700 0.1724 146,251 +0.00(+2.01%)
Apr 09, 2024 0.1660 0.1700 0.1641 0.1690 96,599 +0.00(+0.90%)
Apr 08, 2024 0.1682 0.1682 0.1637 0.1675 12,850 +0.01(+3.72%)
Apr 05, 2024 0.1700 0.1700 0.1600 0.1615 39,254 -0.00(-0.12%)
Apr 04, 2024 0.1600 0.1649 0.1596 0.1617 115,839 +0.01(+7.16%)
Apr 03, 2024 0.1522 0.1539 0.1500 0.1509 15,090 -0.00(-2.33%)
Apr 02, 2024 0.1530 0.1597 0.1530 0.1545 124,190 +0.00(+1.64%)
Apr 01, 2024 0.1500 0.1576 0.1500 0.1520 89,761 +0.01(+4.11%)
Mar 28, 2024 0.1647 0.1691 0.1450 0.1460 374,899 -0.01(-5.13%)
Mar 27, 2024 0.1531 0.1594 0.1531 0.1539 4,987 +0.00(+0.59%)
Mar 26, 2024 0.1531 0.1574 0.1530 0.1530 21,076 +0.00(+1.12%)
Mar 22, 2024 0.1513 30 -0.00(-1.63%)
Mar 21, 2024 0.1539 0.1573 0.1529 0.1538 20,100 -0.01(-3.88%)
Mar 20, 2024 0.1606 0.1629 0.1600 0.1600 54,600 +0.00(+2.04%)
Mar 19, 2024 0.1680 0.1700 0.1550 0.1568 383,800 -0.00(-0.88%)
Mar 18, 2024 0.1589 0.1589 0.1582 0.1582 275 +0.00(+0.38%)
Mar 15, 2024 0.1544 0.1580 0.1535 0.1576 62,250 +0.01(+5.42%)
Mar 14, 2024 0.1484 0.1508 0.1450 0.1495 5,665 +0.00(+3.10%)
Mar 13, 2024 0.1518 0.1558 0.1450 0.1450 61,313 -0.01(-3.33%)
Mar 12, 2024 0.1591 0.1591 0.1481 0.1500 22,274 -0.00(-2.72%)
Mar 11, 2024 0.1583 0.1654 0.1526 0.1542 191,792 -0.00(-1.78%)
Mar 08, 2024 0.1639 0.1692 0.1543 0.1570 107,356 -0.01(-4.85%)
Mar 07, 2024 0.1675 0.1750 0.1650 0.1650 9,630 -0.01(-2.94%)
Mar 06, 2024 0.1741 0.1741 0.1700 0.1700 42,922 -0.01(-4.39%)
Mar 05, 2024 0.1735 0.1800 0.1691 0.1778 155,524 +0.01(+8.22%)
Mar 04, 2024 0.1698 0.1698 0.1617 0.1643 8,560 -0.00(-0.84%)
Mar 01, 2024 0.1694 0.1694 0.1657 0.1657 51,350 +0.00(+0.61%)
Feb 29, 2024 0.1657 0.1657 0.1647 0.1647 22,800 -0.01(-3.35%)
Feb 28, 2024 0.1819 0.1819 0.1683 0.1704 109,457 -0.01(-2.85%)
Feb 27, 2024 0.1800 0.1800 0.1702 0.1754 115,490 +0.00(+0.80%)
Feb 26, 2024 0.1716 0.1750 0.1683 0.1740 158,345 +0.01(+7.67%)
Feb 23, 2024 0.1719 0.1724 0.1616 0.1616 150,321 -0.01(-4.21%)
Feb 22, 2024 0.1619 0.1687 0.1619 0.1687 16,060 -0.00(-1.52%)
Feb 21, 2024 0.1728 0.1756 0.1713 0.1713 15,095 +0.00(+0.88%)
Feb 20, 2024 0.1730 0.1810 0.1698 0.1698 34,550 -0.01(-2.92%)
Feb 16, 2024 0.1765 0.1765 0.1726 0.1749 69,007 +0.00(+1.04%)
Feb 15, 2024 0.1728 0.1731 0.1728 0.1731 3,505 +0.00(+1.41%)
Feb 14, 2024 0.1720 0.1720 0.1699 0.1707 14,394 -0.00(-0.41%)
Feb 13, 2024 0.1724 0.1742 0.1685 0.1714 16,333 -0.00(-2.45%)
Feb 12, 2024 0.1812 0.1812 0.1757 0.1757 6,300 +0.00(+0.40%)
Feb 07, 2024 0.1750 12 +0.00(+1.45%)
Feb 06, 2024 0.1744 0.1750 0.1725 0.1725 90,300 -0.00(-1.09%)
Feb 05, 2024 0.1800 0.1800 0.1737 0.1744 31,300 +0.00(+0.29%)
Feb 02, 2024 0.1700 0.1739 0.1700 0.1739 25,000 +0.00(+1.10%)
Feb 01, 2024 0.1720 0.1720 0.1720 0.1720 1,000 +0.01(+3.12%)
Jan 31, 2024 0.1771 0.1771 0.1668 0.1668 15,200 -0.01(-6.66%)
Jan 30, 2024 0.1796 0.1796 0.1787 0.1787 3,800 +0.00(+1.53%)
Jan 29, 2024 0.1684 0.1800 0.1684 0.1760 183,325 +0.01(+5.07%)
Jan 26, 2024 0.1731 0.1731 0.1675 0.1675 159,071 +0.01(+3.97%)
Jan 24, 2024 0.1611 3,500 +0.01(+3.34%)
Jan 23, 2024 0.1565 0.1565 0.1545 0.1559 41,295 +0.00(+3.18%)
Jan 22, 2024 0.1515 0.1551 0.1496 0.1511 39,601 -0.00(-1.31%)
Jan 19, 2024 0.1710 0.1725 0.1454 0.1531 306,277 -0.01(-6.02%)
Jan 18, 2024 0.1629 0.1629 0.1629 0.1629 2,600 +0.00(+2.45%)
Jan 17, 2024 0.1560 0.1683 0.1551 0.1590 71,030 -0.00(-0.25%)
Jan 16, 2024 0.1636 0.1690 0.1565 0.1594 70,210 -0.01(-6.24%)
Jan 12, 2024 0.1729 0.1729 0.1700 0.1700 176,400 -0.00(-1.11%)
Jan 11, 2024 0.1719 0.1719 0.1719 0.1719 12,660 -0.01(-3.43%)
Jan 10, 2024 0.1780 0.1780 0.1780 0.1780 3,000 -0.01(-3.68%)
Jan 09, 2024 0.1900 0.1900 0.1848 0.1848 4,500 +0.01(+3.82%)
Jan 08, 2024 0.1700 0.1780 0.1700 0.1780 108,300 +0.00(+2.12%)
Jan 05, 2024 0.1743 0.1743 0.1743 0.1743 2,777 -0.01(-3.17%)
Jan 02, 2024 0.1800 0 +0.01(+2.86%)
Dec 29, 2023 0.1660 0.1805 0.1660 0.1750 112,322 +0.00(+0.69%)
Dec 28, 2023 0.1715 0.1776 0.1715 0.1738 39,500 +0.00(+1.58%)
Dec 27, 2023 0.1753 0.1753 0.1711 0.1711 45,550 -0.02(-11.62%)
Dec 26, 2023 0.1936 0.1936 0.1936 0.1936 1,010 +0.02(+14.35%)
Dec 22, 2023 0.1693 0.1693 0.1693 0.1693 501 +0.01(+3.55%)
Dec 20, 2023 0.1635 2 +0.00(+1.11%)
Dec 19, 2023 0.1640 0.1665 0.1606 0.1617 61,920 -0.01(-3.17%)
Dec 18, 2023 0.1715 0.1715 0.1641 0.1670 4,600 -0.01(-4.19%)
Dec 15, 2023 0.1697 0.1756 0.1687 0.1743 63,700 -0.00(-0.40%)
Dec 14, 2023 0.1664 0.1750 0.1597 0.1750 148,000 +0.02(+10.34%)
Dec 13, 2023 0.1604 0.1640 0.1562 0.1586 74,505 -0.01(-3.88%)
Dec 12, 2023 0.1650 0.1663 0.1650 0.1650 7,000 -0.00(-0.30%)
Dec 11, 2023 0.1660 0.1660 0.1655 0.1655 4,015 -0.00(-2.65%)
Dec 08, 2023 0.1678 0.1735 0.1655 0.1700 34,174 -0.00(-2.86%)
Dec 07, 2023 0.1710 0.1750 0.1650 0.1750 81,950 -0.00(-1.13%)
Dec 06, 2023 0.1800 0.1820 0.1756 0.1770 24,000 +0.00(+0.74%)
Dec 05, 2023 0.1842 0.1842 0.1757 0.1757 12,100 -0.02(-8.20%)
Dec 04, 2023 0.2008 0.2008 0.1791 0.1914 71,100 +0.00(+0.63%)
Dec 01, 2023 0.1816 0.1940 0.1805 0.1902 37,570 +0.01(+2.98%)
Nov 30, 2023 0.1990 0.1990 0.1807 0.1847 44,350 -0.03(-12.05%)
Nov 29, 2023 0.2000 0.2100 0.1917 0.2100 93,070 +0.02(+8.81%)
Nov 28, 2023 0.2070 0.2070 0.1930 0.1930 62,320 -0.01(-4.31%)
Nov 27, 2023 0.2000 0.2070 0.2000 0.2017 146,909 +0.01(+2.75%)
Nov 24, 2023 0.1871 0.1963 0.1871 0.1963 2,650 +0.00(+1.92%)
Nov 22, 2023 0.1971 0.1992 0.1926 0.1926 94,999 +0.00(+0.36%)
Nov 21, 2023 0.1919 0.1919 0.1919 0.1919 1,000 +0.01(+5.79%)
Nov 20, 2023 0.1793 0.1910 0.1710 0.1814 235,250 +0.01(+8.49%)
Nov 17, 2023 0.1570 0.1672 0.1570 0.1672 27,300 -0.00(-2.22%)
Nov 16, 2023 0.1710 0.1710 0.1710 0.1710 500 -0.01(-4.20%)
Nov 15, 2023 0.1785 0.1785 0.1785 0.1785 1,000 +0.01(+5.12%)
Nov 14, 2023 0.1696 0.1729 0.1657 0.1698 127,418 +0.01(+6.13%)
Nov 10, 2023 0.1600 0 -0.00(-1.84%)
Nov 09, 2023 0.1601 0.1676 0.1600 0.1630 78,500 +0.00(+1.88%)
Nov 08, 2023 0.1528 0.1600 0.1528 0.1600 48,154 +0.00(+2.56%)
Nov 07, 2023 0.1540 0.1581 0.1540 0.1560 45,000 +0.00(+1.30%)
Nov 06, 2023 0.1475 0.1540 0.1450 0.1540 126,740 +0.00(+0.98%)
Nov 03, 2023 0.1501 0.1560 0.1495 0.1525 162,100 +0.01(+5.39%)
Nov 02, 2023 0.1497 0.1497 0.1439 0.1447 20,450 -0.01(-3.53%)
Nov 01, 2023 0.1440 0.1512 0.1392 0.1500 79,380 +0.00(+0.74%)
Oct 31, 2023 0.1489 0.1489 0.1489 0.1489 66,500 +0.00(+0.61%)
Oct 30, 2023 0.1530 0.1530 0.1460 0.1480 68,760 +0.00(+2.07%)
Oct 27, 2023 0.1510 0.1510 0.1450 0.1450 11,275 -0.00(-3.01%)
Oct 26, 2023 0.1495 0.1495 0.1495 0.1495 10,150 -0.00(-2.54%)
Oct 25, 2023 0.1510 0.1587 0.1510 0.1534 13,905 -0.01(-7.03%)
Oct 24, 2023 0.1581 0.1670 0.1515 0.1650 61,373 +0.01(+6.45%)
Oct 23, 2023 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
Oct 19, 2023 0.1600 5 +0.00(+0.13%)
Oct 18, 2023 0.1650 0.1650 0.1598 0.1598 18,110 -0.01(-3.15%)
Oct 17, 2023 0.1640 0.1650 0.1640 0.1650 79,300 +0.01(+3.13%)
Oct 13, 2023 0.1600 95 -0.00(-1.48%)
Oct 12, 2023 0.1527 0.1630 0.1487 0.1624 109,050 -0.00(-1.69%)
Oct 11, 2023 0.1618 0.1656 0.1572 0.1652 64,700 -0.01(-6.14%)
Oct 10, 2023 0.1695 0.1760 0.1656 0.1760 9,347 +0.01(+3.53%)
Oct 09, 2023 0.1730 0.1730 0.1700 0.1700 18,675 -0.00(-0.70%)
Oct 06, 2023 0.1712 0.1712 0.1712 0.1712 2,001 +0.00(+1.90%)
Oct 05, 2023 0.1680 0.1680 0.1680 0.1680 753 -0.00(-2.67%)
Oct 04, 2023 0.1710 0.1726 0.1619 0.1726 24,500 +0.00(+1.65%)
Oct 03, 2023 0.1714 0.1714 0.1698 0.1698 12,520 -0.01(-3.52%)
Sep 29, 2023 0.1760 0 +0.00(+0.40%)
Sep 27, 2023 0.1753 25,000 -0.00(-1.18%)
Sep 26, 2023 0.1700 0.1774 0.1700 0.1774 128,500 +0.00(+2.54%)
Sep 25, 2023 0.1761 0.1770 0.1730 0.1730 41,500 -0.01(-2.81%)
Sep 22, 2023 0.1820 0.1820 0.1780 0.1780 23,500 -0.00(-1.17%)
Sep 21, 2023 0.1801 0.1801 0.1801 0.1801 517 -0.00(-1.80%)
Sep 20, 2023 0.1845 0.1850 0.1834 0.1834 75,000 -0.00(-0.60%)
Sep 19, 2023 0.1800 0.1845 0.1800 0.1845 2,320 +0.00(+1.04%)
Sep 18, 2023 0.1907 0.1907 0.1766 0.1826 243,960 -0.00(-0.33%)
Sep 15, 2023 0.1827 0.1832 0.1827 0.1832 19,907 +0.01(+2.92%)
Sep 14, 2023 0.1787 0.1824 0.1750 0.1780 142,700 +0.00(+0.74%)
Sep 13, 2023 0.1800 0.1800 0.1750 0.1767 23,500 -0.00(-1.83%)
Sep 12, 2023 0.1770 0.1809 0.1727 0.1800 162,000 +0.00(+0.00%)
Sep 08, 2023 0.1800 0 -0.00(-1.10%)
Sep 07, 2023 0.1845 0.1845 0.1795 0.1820 52,000 -0.01(-5.55%)
Sep 06, 2023 0.1888 0.1927 0.1888 0.1927 10,500 +0.00(+1.90%)
Sep 05, 2023 0.2000 0.2000 0.1882 0.1891 6,542 -0.00(-0.47%)
Sep 01, 2023 0.1900 0.1950 0.1900 0.1900 69,055 +0.00(+0.00%)
Aug 31, 2023 0.1778 0.1900 0.1778 0.1900 137,200 +0.02(+10.02%)
Aug 29, 2023 0.1727 500 -0.01(-4.32%)
Aug 28, 2023 0.1800 0.1838 0.1800 0.1805 45,038 +0.00(+0.28%)
Aug 25, 2023 0.1800 0.1800 0.1800 0.1800 1,191 +0.00(+0.00%)
Aug 24, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Aug 23, 2023 0.1821 0.1821 0.1800 0.1800 42,450 +0.01(+2.86%)
Aug 22, 2023 0.1757 0.1757 0.1750 0.1750 20,000 -0.01(-2.83%)
Aug 21, 2023 0.1801 0.1810 0.1801 0.1801 24,580 -0.01(-4.15%)
Aug 18, 2023 0.1865 0.1879 0.1855 0.1879 52,390 +0.00(+1.57%)
Aug 17, 2023 0.1865 0.1886 0.1849 0.1850 49,233 -0.00(-0.32%)
Aug 16, 2023 0.1777 0.1865 0.1777 0.1856 3,800 +0.00(+0.98%)
Aug 15, 2023 0.1883 0.1883 0.1800 0.1838 3,549 -0.00(-1.82%)
Aug 14, 2023 0.2000 0.2050 0.1872 0.1872 73,375 -0.01(-6.40%)
Aug 11, 2023 0.1750 0.2000 0.1750 0.2000 76,200 +0.03(+15.21%)
Aug 10, 2023 0.1736 0.1736 0.1736 0.1736 50,000 +0.00(+0.70%)
Aug 09, 2023 0.1730 0.1772 0.1710 0.1724 9,535 +0.01(+4.61%)
Aug 08, 2023 0.1692 0.1736 0.1648 0.1648 10,603 -0.03(-13.26%)
Aug 07, 2023 0.1820 0.1920 0.1800 0.1900 32,833 +0.01(+5.61%)
Aug 04, 2023 0.1740 0.1805 0.1740 0.1799 100,002 +0.00(+2.22%)
Aug 03, 2023 0.1729 0.1783 0.1717 0.1760 154,490 +0.01(+5.07%)
Aug 02, 2023 0.1840 0.1840 0.1675 0.1675 19,000 +0.00(+0.66%)
Aug 01, 2023 0.1638 0.1664 0.1603 0.1664 34,175 -0.01(-5.83%)
Jul 31, 2023 0.1715 0.1767 0.1700 0.1767 21,000 +0.00(+2.61%)
Jul 28, 2023 0.1600 0.1722 0.1600 0.1722 138,000 +0.01(+4.55%)
Jul 26, 2023 0.1647 0 +0.01(+9.80%)
Jul 24, 2023 0.1500 0 -0.01(-5.96%)
Jul 21, 2023 0.1578 0.1595 0.1500 0.1595 44,459 +0.01(+3.57%)
Jul 20, 2023 0.1514 0.1540 0.1470 0.1540 31,845 +0.01(+7.32%)
Jul 19, 2023 0.1367 0.1435 0.1358 0.1435 94,900 +0.00(+2.50%)
Jul 18, 2023 0.1400 0.1446 0.1400 0.1400 45,419 -0.00(-1.89%)
Jul 17, 2023 0.1427 0.1427 0.1427 0.1427 111 -0.00(-0.49%)
Jul 14, 2023 0.1456 0.1500 0.1434 0.1434 51,295 -0.01(-4.40%)
Jul 13, 2023 0.1529 0.1529 0.1500 0.1500 10,703 -0.01(-3.72%)
Jul 12, 2023 0.1512 0.1558 0.1493 0.1558 22,822 +0.01(+3.59%)
Jul 11, 2023 0.1504 0.1520 0.1504 0.1504 14,500 -0.00(-0.33%)
Jul 10, 2023 0.1640 0.1640 0.1509 0.1509 28,029 -0.01(-7.65%)
Jul 06, 2023 0.1634 0 -0.00(-0.97%)
Jul 05, 2023 0.1530 0.1650 0.1530 0.1650 10,534 +0.00(+2.36%)
Jul 03, 2023 0.1682 0.1682 0.1612 0.1612 1,050 -0.01(-3.42%)
Jun 30, 2023 0.1648 0.1669 0.1648 0.1669 3,001 +0.00(+1.15%)
Jun 29, 2023 0.1601 0.1650 0.1600 0.1650 7,154 -0.00(-1.79%)
Jun 28, 2023 0.1613 0.1680 0.1613 0.1680 8,810 +0.01(+9.09%)
Jun 26, 2023 0.1540 35 -0.01(-7.23%)
Jun 23, 2023 0.1692 0.1693 0.1660 0.1660 45,724 +0.00(+0.00%)
Jun 22, 2023 0.1749 0.1820 0.1660 0.1660 43,568 -0.02(-12.17%)
Jun 21, 2023 0.1890 0.1890 0.1890 0.1890 5,085 +0.02(+8.62%)
Jun 20, 2023 0.1740 0.1767 0.1740 0.1740 12,600 +0.00(+0.12%)
Jun 16, 2023 0.1738 0.1738 0.1738 0.1738 2,760 -0.00(-0.46%)
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.