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: EMAUF )

0.0550 +0.0025 (+4.76%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0562 0.0562 0.0492 0.0550 51,416 +0.00(+4.76%)
Nov 21, 2024 0.0550 0.0630 0.0525 0.0525 131,751 +0.00(+0.96%)
Nov 20, 2024 0.0531 0.0543 0.0520 0.0520 39,058 +0.00(+4.21%)
Nov 19, 2024 0.0517 0.0517 0.0486 0.0499 35,100 -0.00(-7.59%)
Nov 15, 2024 0.0540 0 -0.00(-6.90%)
Nov 12, 2024 0.0580 0 +0.00(+4.69%)
Nov 11, 2024 0.0567 0.0739 0.0510 0.0554 239,914 -0.00(-2.12%)
Nov 08, 2024 0.0598 0.0601 0.0566 0.0566 54,819 -0.00(-4.55%)
Nov 07, 2024 0.0605 0.0610 0.0593 0.0593 81,800 -0.00(-4.35%)
Nov 06, 2024 0.0620 0.0675 0.0620 0.0620 25,000 -0.00(-0.80%)
Nov 05, 2024 0.0625 0.0625 0.0625 0.0625 23,000 +0.00(+0.32%)
Nov 04, 2024 0.0600 0.0638 0.0600 0.0623 203,200 +0.00(+5.24%)
Nov 01, 2024 0.0566 0.0615 0.0566 0.0592 16,751 -0.00(-2.63%)
Oct 31, 2024 0.0594 0.0617 0.0594 0.0608 32,003 -0.00(-1.46%)
Oct 30, 2024 0.0555 0.0617 0.0555 0.0617 37,000 +0.00(+5.11%)
Oct 29, 2024 0.0595 0.0671 0.0571 0.0587 146,503 -0.00(-4.86%)
Oct 28, 2024 0.0616 0.0617 0.0562 0.0617 67,240 -0.00(-2.06%)
Oct 25, 2024 0.0620 0.0630 0.0620 0.0630 123,200 +0.00(+1.61%)
Oct 24, 2024 0.0589 0.0620 0.0584 0.0620 50,350 +0.01(+12.73%)
Oct 23, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 22, 2024 0.0597 0.0653 0.0550 0.0550 226,552 -0.00(-8.33%)
Oct 21, 2024 0.0670 0.0706 0.0600 0.0600 88,204 +0.00(+2.56%)
Oct 18, 2024 0.0631 0.0655 0.0585 0.0585 95,117 -0.00(-7.87%)
Oct 17, 2024 0.0602 0.0678 0.0602 0.0635 21,140 -0.00(-0.16%)
Oct 16, 2024 0.0655 0.0657 0.0624 0.0636 27,200 +0.00(+6.00%)
Oct 15, 2024 0.0650 0.0650 0.0600 0.0600 13,200 -0.01(-7.83%)
Oct 14, 2024 0.0700 0.0700 0.0610 0.0651 106,440 +0.00(+3.33%)
Oct 11, 2024 0.0631 0.0660 0.0600 0.0630 24,568 -0.00(-1.10%)
Oct 10, 2024 0.0641 0.0641 0.0637 0.0637 2,000 +0.00(+2.74%)
Oct 09, 2024 0.0611 0.0620 0.0611 0.0620 2,000 +0.00(+0.00%)
Oct 08, 2024 0.0620 0.0620 0.0612 0.0620 34,061 +0.00(+0.16%)
Oct 07, 2024 0.0725 0.0725 0.0617 0.0619 48,200 -0.00(-6.64%)
Oct 04, 2024 0.0677 0.0677 0.0645 0.0663 13,700 -0.00(-1.04%)
Oct 03, 2024 0.0693 0.0693 0.0659 0.0670 59,200 -0.00(-3.18%)
Oct 02, 2024 0.0692 0.0708 0.0692 0.0692 9,033 +0.00(+6.46%)
Oct 01, 2024 0.0690 0.0700 0.0649 0.0650 281,590 +0.00(+1.40%)
Sep 30, 2024 0.0625 0.0641 0.0625 0.0641 7,100 -0.00(-1.38%)
Sep 27, 2024 0.0580 0.0650 0.0580 0.0650 106,715 +0.01(+9.43%)
Sep 26, 2024 0.0635 0.0650 0.0594 0.0594 248,740 -0.00(-4.04%)
Sep 25, 2024 0.0613 0.0636 0.0613 0.0619 20,700 +0.00(+0.16%)
Sep 24, 2024 0.0635 0.0635 0.0616 0.0618 53,600 +0.00(+6.55%)
Sep 23, 2024 0.0607 0.0626 0.0580 0.0580 110,821 -0.00(-3.33%)
Sep 20, 2024 0.0590 0.0623 0.0583 0.0600 137,466 -0.00(-1.32%)
Sep 19, 2024 0.0626 0.0626 0.0579 0.0608 163,566 +0.00(+3.05%)
Sep 18, 2024 0.0680 0.0680 0.0572 0.0590 291,348 -0.01(-12.85%)
Sep 17, 2024 0.0625 0.0677 0.0580 0.0677 246,938 +0.01(+10.62%)
Sep 16, 2024 0.0659 0.0660 0.0600 0.0612 451,524 -0.00(-5.85%)
Sep 13, 2024 0.0710 0.0710 0.0625 0.0650 124,910 -0.00(-2.55%)
Sep 12, 2024 0.0666 0.0667 0.0615 0.0667 33,925 +0.00(+4.06%)
Sep 11, 2024 0.0647 0.0667 0.0641 0.0641 45,100 -0.00(-3.75%)
Sep 10, 2024 0.0666 0.0693 0.0666 0.0666 39,635 -0.00(-4.86%)
Sep 09, 2024 0.0653 0.0700 0.0653 0.0700 16,000 -0.00(-1.55%)
Sep 06, 2024 0.0666 0.0713 0.0654 0.0711 22,500 +0.01(+7.73%)
Sep 05, 2024 0.0659 0.0714 0.0659 0.0660 18,160 +0.01(+10.00%)
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.