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: LEBGF )

0.0706 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM 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 (%)
May 16, 2024 0.0706 0 -0.00(-4.59%)
May 15, 2024 0.0736 0.0740 0.0736 0.0740 64,000 +0.01(+9.31%)
May 13, 2024 0.0677 0 +0.00(+1.35%)
May 10, 2024 0.0614 0.0668 0.0600 0.0668 200,000 +0.00(+6.03%)
May 09, 2024 0.0580 0.0650 0.0550 0.0630 70,000 -0.00(-6.25%)
May 08, 2024 0.0620 0.0681 0.0572 0.0672 83,000 -0.00(-6.28%)
May 07, 2024 0.0681 0.0717 0.0620 0.0717 44,665 +0.00(+0.70%)
May 06, 2024 0.0712 0.0712 0.0712 0.0712 10,000 -0.00(-4.04%)
May 03, 2024 0.0742 0.0742 0.0738 0.0742 14,665 +0.01(+10.75%)
May 02, 2024 0.0621 0.0670 0.0621 0.0670 29,000 +0.01(+8.24%)
May 01, 2024 0.0599 0.0619 0.0599 0.0619 25,000 -0.01(-7.61%)
Apr 29, 2024 0.0670 0 +0.01(+11.67%)
Apr 26, 2024 0.0638 0.0638 0.0600 0.0600 38,908 -0.00(-5.66%)
Apr 24, 2024 0.0636 0 -0.00(-2.15%)
Apr 23, 2024 0.0600 0.0650 0.0600 0.0650 20,000 +0.01(+11.11%)
Apr 22, 2024 0.0585 0.0585 0.0585 0.0585 10,000 -0.01(-10.00%)
Apr 19, 2024 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Apr 18, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Apr 17, 2024 0.0603 0.0650 0.0601 0.0650 38,000 +0.00(+2.20%)
Apr 16, 2024 0.0529 0.0636 0.0500 0.0636 126,476 +0.01(+27.20%)
Apr 15, 2024 0.0500 0.0585 0.0500 0.0500 125,900 -0.01(-14.53%)
Apr 12, 2024 0.0628 0.0628 0.0585 0.0585 50,000 -0.01(-9.58%)
Apr 11, 2024 0.0644 0.0647 0.0584 0.0647 33,000 +0.01(+10.60%)
Apr 10, 2024 0.0644 0.0644 0.0585 0.0585 20,000 -0.01(-13.46%)
Apr 09, 2024 0.0639 0.0676 0.0584 0.0676 96,000 +0.00(+4.81%)
Apr 08, 2024 0.0645 0.0650 0.0645 0.0645 50,000 -0.00(-0.15%)
Apr 05, 2024 0.0646 0.0646 0.0646 0.0646 10,000 +0.00(+0.00%)
Apr 04, 2024 0.0619 0.0650 0.0500 0.0646 578,000 -0.00(-5.00%)
Mar 25, 2024 0.0680 0 -0.00(-2.86%)
Mar 22, 2024 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-8.02%)
Mar 21, 2024 0.0761 0.0761 0.0761 0.0761 12,000 -0.01(-15.44%)
Mar 15, 2024 0.0900 0 +0.00(+0.00%)
Feb 23, 2024 0.0900 0 -0.01(-5.26%)
Feb 22, 2024 0.0899 0.0950 0.0899 0.0950 60,000 +0.01(+11.76%)
Feb 20, 2024 0.0850 0 -0.00(-5.56%)
Feb 16, 2024 0.0900 0.0908 0.0900 0.0900 20,000 -0.00(-3.74%)
Feb 15, 2024 0.0836 0.0935 0.0836 0.0935 78,000 +0.01(+12.65%)
Feb 14, 2024 0.0830 0.0830 0.0830 0.0830 27,000 -0.01(-6.32%)
Feb 01, 2024 0.0886 0 +0.00(+0.57%)
Jan 31, 2024 0.0882 0.0882 0.0881 0.0881 30,000 -0.01(-7.46%)
Jan 30, 2024 0.0946 0.0952 0.0946 0.0952 90,500 +0.01(+8.80%)
Jan 29, 2024 0.0880 0.0880 0.0875 0.0875 10,000 +0.01(+10.06%)
Jan 25, 2024 0.0795 4,722 -0.01(-5.92%)
Jan 24, 2024 0.0845 0.0845 0.0845 0.0845 20,000 +0.01(+12.52%)
Jan 22, 2024 0.0751 0 -0.01(-11.65%)
Jan 19, 2024 0.0850 0.0900 0.0850 0.0850 21,883 -0.01(-9.96%)
Jan 16, 2024 0.0944 0 +0.00(+0.43%)
Jan 11, 2024 0.0940 0 -0.00(-0.74%)
Jan 10, 2024 0.0947 0.0947 0.0947 0.0947 10,000 +0.00(+0.74%)
Jan 09, 2024 0.0940 0.0940 0.0940 0.0940 5,000 -0.01(-9.00%)
Jan 03, 2024 0.1033 0 +0.01(+7.05%)
Dec 22, 2023 0.0965 0 +0.00(+5.23%)
Dec 21, 2023 0.0917 0.0931 0.0917 0.0917 30,000 -0.00(-3.47%)
Dec 20, 2023 0.0948 0.0956 0.0948 0.0950 43,000 +0.01(+5.56%)
Dec 19, 2023 0.0948 0.0951 0.0900 0.0900 162,000 -0.01(-5.66%)
Dec 18, 2023 0.0954 0.0954 0.0954 0.0954 10,000 -0.01(-9.14%)
Dec 07, 2023 0.1050 0 -0.00(-1.04%)
Dec 06, 2023 0.1089 0.1089 0.1061 0.1061 14,000 +0.00(+4.43%)
Dec 04, 2023 0.1016 0 +0.00(+0.00%)
Nov 30, 2023 0.1016 0 +0.01(+17.19%)
Nov 29, 2023 0.0900 0.0908 0.0867 0.0867 103,000 -0.00(-3.67%)
Nov 28, 2023 0.0900 0.0900 0.0900 0.0900 50,000 -0.02(-16.82%)
Nov 21, 2023 0.1082 0 -0.01(-9.83%)
Nov 13, 2023 0.1200 0 -0.01(-10.18%)
Nov 10, 2023 0.1336 0.1336 0.1336 0.1336 5,000 +0.02(+14.68%)
Nov 09, 2023 0.1165 0.1165 0.1165 0.1165 7,000 -0.01(-5.13%)
Nov 07, 2023 0.1228 50,000 +0.00(+2.33%)
Nov 03, 2023 0.1200 0 +0.01(+7.14%)
Nov 02, 2023 0.1150 0.1150 0.1120 0.1120 7,000 -0.01(-6.67%)
Oct 31, 2023 0.1200 0 +0.01(+9.09%)
Oct 30, 2023 0.1091 0.1100 0.1091 0.1100 25,000 +0.02(+17.65%)
Oct 27, 2023 0.0934 0.1034 0.0934 0.0935 39,000 -0.01(-7.61%)
Oct 26, 2023 0.1012 0.1012 0.1012 0.1012 1,000 -0.02(-16.43%)
Oct 23, 2023 0.1211 0 +0.02(+22.32%)
Oct 19, 2023 0.0990 0 -0.01(-10.00%)
Oct 10, 2023 0.1100 0 +0.01(+10.00%)
Oct 02, 2023 0.1000 0 +0.01(+5.60%)
Sep 25, 2023 0.0947 0 +0.00(+2.16%)
Sep 21, 2023 0.0927 0 +0.01(+7.29%)
Sep 14, 2023 0.0864 0 -0.02(-17.32%)
Aug 17, 2023 0.1045 0 -0.01(-4.91%)
Aug 08, 2023 0.1099 0 -0.02(-15.20%)
Aug 07, 2023 0.1296 0.1296 0.1296 0.1296 6,500 +0.01(+5.19%)
Jul 21, 2023 0.1232 0 +0.02(+21.74%)
Jul 20, 2023 0.1012 0.1012 0.1012 0.1012 3,082 -0.01(-12.91%)
Jul 18, 2023 0.1162 0 -0.00(-3.17%)
Jul 14, 2023 0.1200 0 +0.05(+84.62%)
Jul 11, 2023 0.0650 0 -0.04(-38.10%)
Jul 03, 2023 0.1050 0 +0.00(+0.19%)
Jun 23, 2023 0.1048 0 +0.01(+9.51%)
Jun 16, 2023 0.0957 0 -0.00(-4.30%)
Jun 13, 2023 0.1000 0 +0.01(+11.11%)
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.