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 (%)
Mar 28, 2024 0.9644 1.020 0.9450 1.020 26,978 +0.08(+8.02%)
Mar 27, 2024 0.9820 0.9820 0.9300 0.9443 67,056 -0.04(-3.78%)
Mar 26, 2024 1.000 1.000 0.9800 0.9814 8,960 -0.02(-1.86%)
Mar 25, 2024 1.000 1.000 1.000 1.000 2,100 +0.01(+0.50%)
Mar 22, 2024 1.040 1.040 0.9891 0.9950 26,437 -0.04(-3.77%)
Mar 21, 2024 1.050 1.060 1.012 1.034 86,504 -0.02(-2.31%)
Mar 20, 2024 1.044 1.078 1.008 1.058 92,828 +0.05(+4.51%)
Mar 19, 2024 1.050 1.050 0.9916 1.013 40,579 -0.05(-4.45%)
Mar 18, 2024 1.070 1.080 1.058 1.060 21,496 +0.01(+0.95%)
Mar 15, 2024 0.9800 1.050 0.9575 1.050 126,945 +0.08(+7.69%)
Mar 14, 2024 0.9700 0.9800 0.9460 0.9750 4,960 +0.01(+0.94%)
Mar 13, 2024 0.9230 0.9659 0.9103 0.9659 198,078 +0.07(+7.31%)
Mar 12, 2024 0.9005 0.9014 0.8964 0.9001 2,460 -0.02(-2.63%)
Mar 11, 2024 0.9376 0.9376 0.9017 0.9244 17,210 -0.02(-2.36%)
Mar 08, 2024 0.9543 0.9560 0.9467 0.9467 1,161 -0.03(-3.02%)
Mar 07, 2024 0.9318 0.9762 0.9281 0.9762 23,175 +0.05(+5.54%)
Mar 06, 2024 0.9250 0.9253 0.9250 0.9250 5,943 +0.02(+2.05%)
Mar 05, 2024 0.9064 0.9064 0.9064 0.9064 1,730 -0.00(-0.24%)
Mar 04, 2024 0.9189 0.9250 0.9086 0.9086 10,118 +0.01(+0.96%)
Mar 01, 2024 0.8800 0.9164 0.8800 0.9000 18,926 +0.01(+0.61%)
Feb 29, 2024 0.8546 0.9100 0.8546 0.8945 45,900 +0.02(+2.82%)
Feb 28, 2024 0.8488 0.8750 0.8461 0.8700 25,313 +0.02(+2.11%)
Feb 27, 2024 0.8700 0.8700 0.8520 0.8520 22,795 -0.01(-1.14%)
Feb 26, 2024 0.8900 0.8911 0.8600 0.8618 47,529 -0.00(-0.01%)
Feb 23, 2024 0.8883 0.8883 0.8492 0.8619 20,255 -0.02(-1.72%)
Feb 22, 2024 0.9307 0.9307 0.7345 0.8770 108,081 -0.06(-6.70%)
Feb 21, 2024 1.070 1.070 0.8988 0.9400 87,577 -0.11(-10.48%)
Feb 20, 2024 1.050 1.070 1.035 1.050 14,424 -0.00(-0.27%)
Feb 16, 2024 1.028 1.070 1.028 1.053 20,117 +0.03(+3.22%)
Feb 15, 2024 1.060 1.065 1.020 1.020 18,027 -0.05(-4.94%)
Feb 13, 2024 1.073 100 -0.02(-1.56%)
Feb 12, 2024 1.120 1.120 1.050 1.090 15,780 +0.05(+4.31%)
Feb 09, 2024 1.050 1.050 1.020 1.045 13,979 +0.01(+1.46%)
Feb 08, 2024 1.060 1.060 1.005 1.030 20,394 -0.03(-2.46%)
Feb 07, 2024 1.090 1.090 1.027 1.056 33,897 -0.04(-4.00%)
Feb 06, 2024 1.140 1.150 1.100 1.100 31,085 -0.04(-3.51%)
Feb 05, 2024 1.170 1.170 1.130 1.140 15,972 -0.03(-2.15%)
Feb 02, 2024 1.170 1.195 1.160 1.165 10,515 -0.04(-3.72%)
Feb 01, 2024 1.197 1.245 1.190 1.210 32,770 +0.05(+4.31%)
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%)
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.