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: ASCUF )

1.130 UNCHANGED
Streaming Delayed Price Updated: 2:43 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 (%)
Jan 31, 2024 1.170 1.220 1.160 1.160 143,510 -0.02(-1.57%)
Jan 30, 2024 1.060 1.179 1.054 1.179 21,950 +0.11(+10.57%)
Jan 29, 2024 1.070 1.080 1.060 1.066 42,610 -0.01(-1.31%)
Jan 26, 2024 1.050 1.080 1.030 1.080 24,231 +0.04(+4.05%)
Jan 25, 2024 1.050 1.070 1.030 1.038 102,295 -0.01(-1.28%)
Jan 24, 2024 1.080 1.080 1.045 1.052 36,271 -0.02(-1.73%)
Jan 23, 2024 1.071 1.080 1.040 1.070 82,912 +0.00(+0.00%)
Jan 22, 2024 1.100 1.111 1.062 1.070 26,137 -0.03(-2.73%)
Jan 19, 2024 1.120 1.130 1.100 1.100 32,110 -0.03(-2.83%)
Jan 18, 2024 1.128 1.132 1.120 1.132 4,553 +0.00(+0.35%)
Jan 17, 2024 1.160 1.160 1.128 1.128 3,768 -0.03(-2.40%)
Jan 16, 2024 1.177 1.177 1.150 1.156 34,108 +0.05(+4.52%)
Jan 12, 2024 1.151 1.170 1.075 1.106 120,675 -0.03(-3.01%)
Jan 11, 2024 1.156 1.170 1.090 1.140 50,252 -0.04(-3.39%)
Jan 10, 2024 1.230 1.250 1.180 1.180 81,764 -0.07(-5.68%)
Jan 09, 2024 1.250 1.267 1.214 1.251 24,075 -0.03(-2.04%)
Jan 08, 2024 1.286 1.304 1.270 1.277 4,706 -0.02(-1.77%)
Jan 05, 2024 1.320 1.320 1.298 1.300 5,738 +0.01(+0.46%)
Jan 04, 2024 1.300 1.315 1.290 1.294 7,248 -0.03(-1.97%)
Jan 03, 2024 1.310 1.360 1.310 1.320 18,331 -0.03(-2.35%)
Jan 02, 2024 1.330 1.400 1.320 1.352 32,486 +0.02(+1.64%)
Dec 29, 2023 1.326 1.337 1.316 1.330 12,620 +0.02(+1.53%)
Dec 28, 2023 1.340 1.340 1.310 1.310 7,805 -0.03(-2.24%)
Dec 27, 2023 1.350 1.350 1.325 1.340 7,311 +0.02(+1.13%)
Dec 26, 2023 1.330 1.330 1.316 1.325 1,540 -0.01(-0.38%)
Dec 22, 2023 1.340 1.370 1.330 1.330 17,258 +0.00(+0.00%)
Dec 21, 2023 1.380 1.391 1.330 1.330 9,025 -0.03(-2.21%)
Dec 20, 2023 1.370 1.400 1.360 1.360 28,010 -0.00(-0.11%)
Dec 19, 2023 1.337 1.389 1.322 1.361 32,290 +0.04(+3.03%)
Dec 18, 2023 1.310 1.330 1.299 1.321 19,349 +0.00(+0.11%)
Dec 15, 2023 1.270 1.320 1.260 1.320 72,614 +0.08(+6.45%)
Dec 14, 2023 1.138 1.290 1.138 1.240 110,611 +0.14(+12.73%)
Dec 13, 2023 1.090 1.100 1.090 1.100 5,372 -0.01(-0.54%)
Dec 12, 2023 1.150 1.160 1.106 1.106 18,055 -0.02(-2.12%)
Dec 11, 2023 1.130 1.144 1.119 1.130 20,750 +0.03(+2.73%)
Dec 08, 2023 1.105 1.120 1.100 1.100 12,607 -0.01(-1.08%)
Dec 07, 2023 1.112 1.112 1.090 1.112 321 +0.04(+3.93%)
Dec 06, 2023 1.090 1.105 1.060 1.070 30,046 -0.02(-2.28%)
Dec 05, 2023 1.120 1.120 1.085 1.095 43,932 -0.03(-3.10%)
Dec 04, 2023 1.120 1.141 1.080 1.130 53,008 +0.04(+3.67%)
Dec 01, 2023 1.080 1.110 1.030 1.090 61,839 +0.05(+5.21%)
Nov 30, 2023 1.050 1.060 1.025 1.036 3,917 -0.01(-1.33%)
Nov 29, 2023 1.055 1.070 1.050 1.050 36,515 -0.01(-0.80%)
Nov 28, 2023 1.060 1.060 1.017 1.058 36,395 -0.00(-0.14%)
Nov 27, 2023 1.060 1.060 1.060 1.060 4,300 -0.02(-1.85%)
Nov 22, 2023 1.080 0 +0.01(+0.47%)
Nov 21, 2023 1.078 1.086 1.075 1.075 9,575 +0.00(+0.47%)
Nov 20, 2023 1.045 1.070 1.040 1.070 120,370 +0.03(+2.88%)
Nov 17, 2023 1.045 1.050 1.040 1.040 4,250 +0.00(+0.00%)
Nov 16, 2023 1.045 1.050 1.040 1.040 6,190 +0.01(+0.55%)
Nov 15, 2023 1.005 1.040 1.005 1.034 3,175 +0.03(+3.28%)
Nov 14, 2023 0.9720 1.002 0.9610 1.002 19,287 +0.02(+2.27%)
Nov 13, 2023 0.9660 0.9800 0.9610 0.9793 4,293 +0.00(+0.26%)
Nov 10, 2023 0.9600 0.9768 0.9510 0.9768 9,720 +0.01(+0.80%)
Nov 09, 2023 0.9687 0.9859 0.9600 0.9690 7,356 +0.01(+0.73%)
Nov 08, 2023 0.9925 0.9992 0.9550 0.9620 60,121 -0.03(-2.83%)
Nov 07, 2023 1.050 1.050 0.9900 0.9900 103,503 -0.06(-6.16%)
Nov 06, 2023 1.090 1.090 1.055 1.055 45,552 -0.02(-1.40%)
Nov 03, 2023 1.100 1.100 1.040 1.070 56,848 -0.01(-0.93%)
Nov 02, 2023 1.060 1.100 1.060 1.080 13,815 +0.00(+0.37%)
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.