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: XBRAF )

0.0640 -0.0328 (-33.88%)
Streaming Delayed Price Updated: 9:30 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 (%)
May 17, 2024 0.0968 0.0968 0.0968 0.0968 160 -0.00(-1.22%)
May 16, 2024 0.0750 0.0980 0.0750 0.0980 25,650 +0.03(+36.30%)
May 15, 2024 0.0719 0.0719 0.0719 0.0719 205 -0.00(-5.39%)
May 14, 2024 0.0751 0.0900 0.0751 0.0760 18,248 -0.00(-3.31%)
May 13, 2024 0.0580 0.0786 0.0580 0.0786 549 +0.01(+14.24%)
May 10, 2024 0.0751 0.0751 0.0688 0.0688 1,465 -0.01(-12.47%)
May 09, 2024 0.0786 0.0786 0.0786 0.0786 10,400 -0.00(-4.03%)
May 08, 2024 0.0819 0.0819 0.0819 0.0819 10,001 +0.01(+9.35%)
May 07, 2024 0.0749 0.0749 0.0749 0.0749 319 +0.00(+2.46%)
May 03, 2024 0.0731 1 +0.01(+9.60%)
May 02, 2024 0.0782 0.0782 0.0667 0.0667 36,751 -0.01(-14.16%)
May 01, 2024 0.0777 0.0777 0.0777 0.0777 1,500 -0.01(-13.18%)
Apr 30, 2024 0.0667 0.0940 0.0667 0.0895 8,691 +0.01(+19.17%)
Apr 26, 2024 0.0751 0 +0.01(+7.29%)
Apr 23, 2024 0.0700 0 +0.01(+7.86%)
Apr 22, 2024 0.0746 0.0746 0.0649 0.0649 8,100 -0.01(-16.04%)
Apr 19, 2024 0.0805 0.0890 0.0773 0.0773 1,478 -0.01(-8.95%)
Apr 18, 2024 0.0736 0.0915 0.0736 0.0849 25,200 +0.01(+15.98%)
Apr 17, 2024 0.0732 0.0732 0.0732 0.0732 1,500 -0.00(-5.91%)
Apr 16, 2024 0.0763 0.0778 0.0670 0.0778 18,119 -0.00(-2.75%)
Apr 15, 2024 0.0700 0.0800 0.0700 0.0800 32,610 +0.01(+9.59%)
Apr 12, 2024 0.0730 0.0730 0.0730 0.0730 553 -0.02(-18.71%)
Apr 10, 2024 0.0898 0 +0.01(+7.29%)
Apr 09, 2024 0.0837 0.0837 0.0837 0.0837 1,400 +0.00(+2.45%)
Apr 08, 2024 0.0938 0.0958 0.0817 0.0817 1,110 -0.01(-9.42%)
Apr 05, 2024 0.0902 0.0902 0.0902 0.0902 900 -0.03(-22.44%)
Apr 04, 2024 0.1163 0.1163 0.1163 0.1163 100 +0.00(+2.47%)
Apr 03, 2024 0.1210 0.1242 0.1135 0.1135 677 -0.01(-4.30%)
Apr 02, 2024 0.1360 0.1370 0.1021 0.1186 2,200 -0.01(-4.28%)
Apr 01, 2024 0.1126 0.1360 0.1037 0.1239 2,337 +0.02(+20.29%)
Mar 28, 2024 0.1015 0.1030 0.1015 0.1030 2,856 -0.00(-0.68%)
Mar 27, 2024 0.0910 0.1037 0.0888 0.1037 57,492 +0.03(+50.29%)
Mar 25, 2024 0.0690 1 -0.01(-12.66%)
Mar 22, 2024 0.0655 0.0790 0.0655 0.0790 3,275 +0.00(+4.77%)
Mar 21, 2024 0.0758 0.0870 0.0754 0.0754 600 -0.00(-4.92%)
Mar 20, 2024 0.0790 0.0826 0.0737 0.0793 7,205 +0.01(+11.69%)
Mar 19, 2024 0.0758 0.0758 0.0710 0.0710 29,000 -0.00(-6.33%)
Mar 15, 2024 0.0758 10 +0.01(+14.67%)
Mar 14, 2024 0.0661 0.0661 0.0661 0.0661 410 -0.01(-8.58%)
Mar 13, 2024 0.0582 0.0723 0.0582 0.0723 2,051 +0.01(+25.96%)
Mar 12, 2024 0.0574 0.0574 0.0574 0.0574 1,156 +0.00(+6.89%)
Mar 11, 2024 0.0610 0.0610 0.0460 0.0537 8,316 +0.00(+5.09%)
Mar 08, 2024 0.0579 0.0580 0.0511 0.0511 1,871 -0.01(-16.23%)
Mar 07, 2024 0.0580 0.0680 0.0580 0.0610 1,425 +0.00(+5.17%)
Mar 06, 2024 0.0567 0.0605 0.0539 0.0580 1,500 +0.00(+7.41%)
Mar 05, 2024 0.0670 0.0670 0.0515 0.0540 10,075 -0.00(-0.37%)
Mar 04, 2024 0.0643 0.0750 0.0530 0.0542 5,753 -0.00(-1.45%)
Mar 01, 2024 0.0620 0.0756 0.0550 0.0550 183,380 +0.01(+24.15%)
Feb 29, 2024 0.0382 0.0443 0.0362 0.0443 5,040 +0.01(+38.87%)
Feb 28, 2024 0.0410 0.0410 0.0316 0.0319 1,507 -0.01(-16.49%)
Feb 27, 2024 0.0260 0.0440 0.0258 0.0382 15,021 +0.01(+49.80%)
Feb 26, 2024 0.0370 0.0370 0.0255 0.0255 4,875 -0.00(-9.25%)
Feb 23, 2024 0.0326 0.0326 0.0280 0.0281 10,000 -0.00(-1.06%)
Feb 22, 2024 0.0210 0.0346 0.0210 0.0284 28,016 -0.01(-23.24%)
Feb 21, 2024 0.0370 0.0370 0.0370 0.0370 190 +0.00(+0.00%)
Feb 20, 2024 0.0370 0.0370 0.0370 0.0370 100 +0.02(+76.19%)
Feb 15, 2024 0.0210 0 -0.01(-25.00%)
Feb 14, 2024 0.0249 0.0280 0.0218 0.0280 11,767 +0.01(+32.08%)
Feb 13, 2024 0.0212 0.0212 0.0212 0.0212 25,000 -0.01(-28.14%)
Feb 12, 2024 0.0295 0.0295 0.0295 0.0295 1,500 -0.01(-18.06%)
Feb 09, 2024 0.0350 0.0360 0.0350 0.0360 11,220 +0.00(+2.86%)
Feb 08, 2024 0.0350 0.0350 0.0350 0.0350 8,580 -0.01(-12.72%)
Feb 07, 2024 0.0582 0.0620 0.0401 0.0401 42,000 -0.00(-10.89%)
Feb 06, 2024 0.0356 0.0450 0.0280 0.0450 61,870 +0.02(+85.95%)
Feb 05, 2024 0.0242 0.0242 0.0242 0.0242 1,340 +0.00(+0.83%)
Feb 02, 2024 0.0240 0.0311 0.0240 0.0240 10,250 -0.01(-33.33%)
Feb 01, 2024 0.0187 0.0386 0.0187 0.0360 53,462 +0.02(+202.52%)
Jan 31, 2024 0.0187 0.0187 0.0110 0.0119 9,279 +0.00(+12.26%)
Jan 30, 2024 0.0140 0.0187 0.0106 0.0106 91,962 -0.00(-31.17%)
Jan 29, 2024 0.0154 0.0154 0.0154 0.0154 4,720 -0.00(-18.09%)
Jan 26, 2024 0.0144 0.0188 0.0100 0.0188 26,953 +0.00(+0.53%)
Jan 25, 2024 0.0187 0.0187 0.0187 0.0187 112 +0.01(+73.15%)
Jan 24, 2024 0.0172 0.0188 0.0069 0.0108 162,930 -0.01(-42.55%)
Jan 23, 2024 0.0188 0.0188 0.0188 0.0188 202 +0.00(+18.99%)
Jan 22, 2024 0.0158 0.0158 0.0158 0.0158 6,947 -0.00(-7.06%)
Jan 18, 2024 0.0170 30 -0.00(-9.57%)
Jan 16, 2024 0.0188 0 +0.00(+17.50%)
Jan 11, 2024 0.0160 1 -0.00(-14.89%)
Jan 10, 2024 0.0188 0.0188 0.0188 0.0188 8,000 +0.00(+32.39%)
Jan 09, 2024 0.0170 0.0170 0.0142 0.0142 4,822 -0.00(-20.67%)
Jan 08, 2024 0.0188 0.0188 0.0179 0.0179 1,137 -0.00(-4.79%)
Jan 05, 2024 0.0188 0.0188 0.0188 0.0188 1,200 +0.00(+10.59%)
Jan 04, 2024 0.0170 0.0170 0.0170 0.0170 22,577 +0.00(+13.33%)
Dec 29, 2023 0.0150 0 +0.00(+0.00%)
Dec 28, 2023 0.0150 0.0153 0.0147 0.0150 15,784 -0.00(-15.73%)
Dec 27, 2023 0.0130 0.0178 0.0130 0.0178 21,277 +0.01(+72.82%)
Dec 26, 2023 0.0103 0.0103 0.0103 0.0103 7,000 -0.01(-47.45%)
Dec 22, 2023 0.0196 0.0196 0.0196 0.0196 7,501 +0.01(+90.29%)
Dec 21, 2023 0.0103 0.0103 0.0103 0.0103 5,050 -0.00(-6.36%)
Dec 20, 2023 0.0119 0.0119 0.0110 0.0110 6,098 -0.00(-22.54%)
Dec 19, 2023 0.0119 0.0169 0.0119 0.0142 8,800 -0.00(-10.13%)
Dec 18, 2023 0.0158 0.0158 0.0158 0.0158 381 +0.00(+5.33%)
Dec 15, 2023 0.0170 0.0170 0.0150 0.0150 13,000 -0.00(-14.29%)
Dec 14, 2023 0.0175 0.0194 0.0175 0.0175 2,180 -0.00(-13.79%)
Dec 13, 2023 0.0203 0.0220 0.0203 0.0203 1,918 -0.00(-9.78%)
Dec 12, 2023 0.0210 0.0225 0.0210 0.0225 16,000 +0.00(+12.50%)
Dec 11, 2023 0.0211 0.0211 0.0150 0.0200 6,100 -0.00(-5.21%)
Dec 08, 2023 0.0142 0.0211 0.0142 0.0211 19,347 +0.00(+8.21%)
Dec 05, 2023 0.0195 47 +0.00(+0.00%)
Dec 01, 2023 0.0195 0 +0.00(+2.09%)
Nov 27, 2023 0.0191 0 +0.01(+40.44%)
Nov 22, 2023 0.0136 0 -0.00(-23.16%)
Nov 14, 2023 0.0177 88 +0.00(+0.00%)
Nov 09, 2023 0.0177 0 -0.01(-33.71%)
Nov 08, 2023 0.0224 0.0267 0.0181 0.0267 6,223 +0.01(+50.85%)
Nov 07, 2023 0.0177 0.0177 0.0177 0.0177 780 +0.00(+0.00%)
Nov 06, 2023 0.0177 0.0177 0.0177 0.0177 116 -0.01(-27.16%)
Nov 03, 2023 0.0245 0.0245 0.0243 0.0243 2,557 +0.00(+0.00%)
Oct 30, 2023 0.0243 0 +0.01(+37.29%)
Oct 25, 2023 0.0177 0 -0.00(-20.98%)
Oct 23, 2023 0.0224 0 +0.00(+0.45%)
Oct 20, 2023 0.0223 0.0223 0.0223 0.0223 1,923 +0.00(+22.53%)
Oct 19, 2023 0.0270 0.0270 0.0182 0.0182 22,733 -0.01(-35.00%)
Oct 18, 2023 0.0280 0.0280 0.0280 0.0280 15,192 +0.01(+40.00%)
Oct 16, 2023 0.0200 0 -0.00(-3.85%)
Oct 12, 2023 0.0208 0 -0.00(-7.96%)
Oct 11, 2023 0.0200 0.0226 0.0200 0.0226 6,300 +0.00(+9.71%)
Oct 10, 2023 0.0206 0.0206 0.0206 0.0206 2,000 -0.01(-35.42%)
Oct 09, 2023 0.0319 0.0319 0.0319 0.0319 149 -0.00(-0.31%)
Oct 05, 2023 0.0320 0 +0.00(+10.34%)
Oct 04, 2023 0.0300 0.0350 0.0275 0.0290 14,223 +0.00(+5.45%)
Oct 03, 2023 0.0318 0.0318 0.0275 0.0275 7,205 -0.00(-14.33%)
Sep 29, 2023 0.0321 0 +0.01(+60.50%)
Sep 28, 2023 0.0275 0.0275 0.0200 0.0200 4,700 -0.02(-44.44%)
Sep 26, 2023 0.0360 0 +0.01(+48.15%)
Sep 25, 2023 0.0288 0.0243 0.0243 0.0243 20,630 -0.01(-25.00%)
Sep 22, 2023 0.0324 0.0324 0.0324 0.0324 2,000 -0.01(-14.51%)
Sep 21, 2023 0.0295 0.0379 0.0295 0.0379 820 +0.01(+15.90%)
Sep 19, 2023 0.0327 20 -0.01(-15.06%)
Sep 18, 2023 0.0420 0.0420 0.0330 0.0385 3,491 -0.01(-22.85%)
Sep 15, 2023 0.0499 0.0499 0.0499 0.0499 16,439 +0.02(+48.96%)
Sep 14, 2023 0.0335 0.0335 0.0335 0.0335 15,595 -0.01(-19.08%)
Sep 13, 2023 0.0414 0.0414 0.0414 0.0414 10,020 +0.00(+11.89%)
Sep 12, 2023 0.0370 0.0370 0.0370 0.0370 4,717 -0.01(-28.57%)
Sep 11, 2023 0.0518 0.0518 0.0518 0.0518 1,000 +0.02(+72.67%)
Sep 08, 2023 0.0300 0.0300 0.0300 0.0300 5,000 -0.00(-11.76%)
Sep 07, 2023 0.0340 0.0340 0.0340 0.0340 220 -0.00(-8.11%)
Sep 06, 2023 0.0400 0.0400 0.0370 0.0370 5,100 +0.00(+6.94%)
Sep 05, 2023 0.0250 0.0346 0.0250 0.0346 20,225 +0.02(+162.12%)
Aug 31, 2023 0.0132 78 -0.01(-48.84%)
Aug 30, 2023 0.0258 0.0258 0.0258 0.0258 240 -0.01(-21.82%)
Aug 28, 2023 0.0330 0 +0.01(+26.44%)
Aug 25, 2023 0.0350 0.0350 0.0261 0.0261 2,657 -0.01(-35.24%)
Aug 17, 2023 0.0403 130 +0.00(+1.51%)
Aug 16, 2023 0.0428 0.0428 0.0397 0.0397 1,650 -0.01(-21.07%)
Aug 14, 2023 0.0503 0 +0.01(+26.07%)
Aug 10, 2023 0.0399 1,000 +0.00(+0.25%)
Aug 09, 2023 0.0398 0.0398 0.0398 0.0398 1,630 -0.00(-11.16%)
Aug 04, 2023 0.0448 0 +0.01(+16.67%)
Jul 31, 2023 0.0384 0 -0.01(-12.73%)
Jul 27, 2023 0.0440 0 +0.01(+25.71%)
Jul 26, 2023 0.0333 0.0350 0.0333 0.0350 28,200 -0.00(-9.33%)
Jul 25, 2023 0.0270 0.0455 0.0270 0.0386 33,487 +0.01(+37.86%)
Jul 24, 2023 0.0480 0.0480 0.0280 0.0280 14,530 -0.01(-28.57%)
Jul 21, 2023 0.0530 0.0530 0.0392 0.0392 16,407 -0.01(-14.04%)
Jul 19, 2023 0.0456 0 -0.00(-1.51%)
Jul 18, 2023 0.0530 0.0530 0.0392 0.0463 513 -0.01(-12.64%)
Jul 17, 2023 0.0530 0.0530 0.0530 0.0530 100 +0.00(+3.92%)
Jul 14, 2023 0.0540 0.0540 0.0510 0.0510 316 +0.01(+30.10%)
Jul 13, 2023 0.0456 0.0520 0.0392 0.0392 3,070 +0.00(+0.00%)
Jul 12, 2023 0.0392 0.0530 0.0392 0.0392 300 -0.01(-23.14%)
Jul 11, 2023 0.0400 0.0569 0.0392 0.0510 13,145 +0.01(+30.10%)
Jul 10, 2023 0.0499 0.0577 0.0392 0.0392 3,000 -0.01(-21.44%)
Jul 07, 2023 0.0400 0.0499 0.0400 0.0499 916 +0.00(+2.25%)
Jul 06, 2023 0.0499 0.0499 0.0488 0.0488 5,124 -0.00(-2.20%)
Jul 05, 2023 0.0499 0.0499 0.0499 0.0499 329 +0.01(+24.13%)
Jun 30, 2023 0.0402 0 +0.00(+0.50%)
Jun 29, 2023 0.0499 0.0499 0.0400 0.0400 1,511 -0.00(-11.11%)
Jun 28, 2023 0.0450 0.0460 0.0445 0.0450 39,992 +0.00(+0.00%)
Jun 27, 2023 0.0445 0.0570 0.0445 0.0450 9,714 -0.01(-23.73%)
Jun 23, 2023 0.0590 60 +0.01(+32.88%)
Jun 22, 2023 0.0444 0.0444 0.0444 0.0444 11,096 -0.01(-23.45%)
Jun 20, 2023 0.0580 0 +0.00(+0.00%)
Jun 15, 2023 0.0580 15 +0.00(+9.02%)
Jun 14, 2023 0.0498 0.0532 0.0498 0.0532 2,260 +0.00(+2.90%)
Jun 13, 2023 0.0517 0.0517 0.0517 0.0517 940 +0.00(+4.44%)
Jun 12, 2023 0.0590 0.0590 0.0495 0.0495 1,450 -0.01(-16.10%)
Jun 08, 2023 0.0590 0 +0.01(+32.58%)
Jun 07, 2023 0.0444 0.0472 0.0444 0.0445 61,837 -0.00(-5.32%)
Jun 06, 2023 0.0586 0.0677 0.0470 0.0470 1,200 -0.01(-10.31%)
Jun 05, 2023 0.0660 0.0660 0.0483 0.0524 22,549 -0.01(-19.38%)
Jun 02, 2023 0.0650 0.0650 0.0574 0.0650 949 +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.