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: AVAI )

1.040 +0.040 (+4.00%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 20, 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 1.190 1.280 1.120 1.200 99,917 +0.05(+4.35%)
Apr 29, 2024 0.9425 1.230 0.9425 1.150 189,961 +0.22(+23.72%)
Apr 26, 2024 0.9150 0.9800 0.9000 0.9295 51,439 +0.01(+1.03%)
Apr 25, 2024 0.9000 1.000 0.9000 0.9200 57,308 +0.04(+4.55%)
Apr 24, 2024 1.300 1.370 0.8640 0.8800 173,506 -0.38(-30.16%)
Apr 23, 2024 0.8600 1.500 0.8600 1.260 158,809 +0.41(+48.24%)
Apr 22, 2024 0.8990 0.8990 0.8500 0.8500 40,660 -0.05(-5.45%)
Apr 19, 2024 0.9037 0.9900 0.8500 0.8990 30,831 -0.03(-3.33%)
Apr 18, 2024 1.100 1.100 0.9000 0.9300 49,822 -0.08(-7.55%)
Apr 17, 2024 1.000 1.040 0.9400 1.006 98,121 +0.06(+5.89%)
Apr 16, 2024 0.8200 1.040 0.8100 0.9500 33,274 +0.08(+9.83%)
Apr 15, 2024 0.9473 0.9473 0.8101 0.8650 26,844 -0.07(-7.11%)
Apr 12, 2024 0.9075 0.9312 0.9000 0.9312 4,500 -0.03(-3.50%)
Apr 11, 2024 0.9700 0.9700 0.8584 0.9650 4,900 +0.03(+3.76%)
Apr 10, 2024 0.9100 0.9700 0.9100 0.9300 8,323 +0.01(+1.09%)
Apr 09, 2024 0.9250 0.9799 0.8500 0.9200 39,379 +0.06(+6.44%)
Apr 08, 2024 0.8900 0.9100 0.8643 0.8643 5,520 -0.04(-3.97%)
Apr 05, 2024 0.8840 0.9471 0.8740 0.9000 3,100 -0.03(-3.24%)
Apr 04, 2024 0.9550 0.9550 0.9301 0.9301 600 -0.01(-1.05%)
Apr 03, 2024 0.9865 0.9865 0.7600 0.9400 8,720 +0.04(+4.31%)
Apr 02, 2024 0.8200 0.9150 0.8100 0.9012 9,677 -0.04(-4.33%)
Apr 01, 2024 0.8000 1.000 0.8000 0.9420 7,618 -0.05(-4.85%)
Mar 28, 2024 1.000 1.005 0.8000 0.9900 25,806 -0.02(-1.98%)
Mar 27, 2024 0.9500 1.010 0.8500 1.010 25,052 +0.01(+1.00%)
Mar 26, 2024 1.100 1.100 0.9790 1.000 11,172 -0.10(-9.50%)
Mar 25, 2024 1.190 1.190 1.040 1.105 28,256 -0.08(-7.14%)
Mar 22, 2024 1.190 1.210 1.170 1.190 9,406 +0.01(+0.95%)
Mar 21, 2024 1.270 1.350 1.160 1.179 21,888 +0.03(+2.50%)
Mar 20, 2024 1.240 1.300 1.110 1.150 42,362 -0.09(-7.26%)
Mar 19, 2024 1.190 1.270 1.038 1.240 18,293 +0.18(+16.98%)
Mar 18, 2024 1.220 1.260 1.040 1.060 61,952 -0.11(-9.79%)
Mar 15, 2024 1.400 1.980 1.110 1.175 56,518 +0.11(+10.85%)
Mar 14, 2024 0.9000 1.060 0.9000 1.060 28,589 +0.01(+0.95%)
Mar 13, 2024 1.230 1.257 0.8500 1.050 49,795 -0.15(-12.50%)
Mar 12, 2024 1.180 1.280 1.180 1.200 18,944 +0.02(+1.69%)
Mar 11, 2024 1.020 1.360 0.9200 1.180 53,299 +0.23(+24.21%)
Mar 08, 2024 0.9900 1.020 0.8505 0.9500 46,853 -0.03(-3.06%)
Mar 07, 2024 1.180 1.180 0.8260 0.9800 101,351 -0.20(-16.95%)
Mar 06, 2024 1.220 1.220 0.9201 1.180 68,142 -0.05(-4.07%)
Mar 05, 2024 1.520 1.690 1.080 1.230 150,185 -0.25(-16.89%)
Mar 04, 2024 1.000 1.510 1.000 1.480 166,748 +0.48(+48.00%)
Mar 01, 2024 0.9000 1.000 0.6110 1.000 28,092 +0.10(+11.11%)
Feb 29, 2024 0.8500 0.9199 0.8500 0.9000 13,425 +0.00(+0.00%)
Feb 28, 2024 0.9500 0.9800 0.9000 0.9000 20,461 +0.00(+0.00%)
Feb 27, 2024 0.8000 1.000 0.7300 0.9000 44,685 +0.16(+21.62%)
Feb 26, 2024 0.5167 0.7900 0.5100 0.7400 24,132 +0.22(+43.22%)
Feb 23, 2024 0.5000 0.5167 0.5000 0.5167 9,990 +0.01(+1.97%)
Feb 22, 2024 0.5100 0.5200 0.5000 0.5067 23,899 +0.03(+6.67%)
Feb 21, 2024 0.5100 0.5100 0.4375 0.4750 29,827 -0.04(-6.86%)
Feb 20, 2024 0.4600 0.5100 0.2100 0.5100 54,408 +0.00(+0.00%)
Feb 16, 2024 0.6360 0.6360 0.4132 0.5100 7,820 -0.23(-31.08%)
Feb 15, 2024 0.8700 0.9999 0.7400 0.7400 4,431 +0.16(+27.59%)
Feb 14, 2024 0.9740 1.000 0.5100 0.5800 91,878 -0.42(-42.00%)
Feb 13, 2024 0.5100 1.000 0.4800 1.000 76,869 +0.51(+104.67%)
Feb 12, 2024 0.4200 0.5800 0.2500 0.4886 39,801 +0.08(+19.17%)
Feb 08, 2024 0.4100 0 -0.01(-2.38%)
Feb 07, 2024 0.4200 0.4200 0.4200 0.4200 300 +0.00(+0.00%)
Feb 05, 2024 0.4200 0 -0.00(-0.10%)
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.