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

Conservative Broadcast Media & Journalism Inc (OP: CBMJ )

0.1298 +0.0078 (+6.39%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 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 (%)
Sep 20, 2024 0.1510 0.1694 0.1298 0.1298 21,701 +0.01(+6.39%)
Sep 19, 2024 0.0960 0.1265 0.0930 0.1220 57,180 +0.02(+17.87%)
Sep 18, 2024 0.1240 0.1240 0.1000 0.1035 79,182 -0.02(-16.53%)
Sep 17, 2024 0.1010 0.1240 0.1010 0.1240 6,778 +0.01(+12.73%)
Sep 16, 2024 0.1250 0.1250 0.1000 0.1100 27,509 +0.00(+0.00%)
Sep 13, 2024 0.1175 0.1250 0.0950 0.1100 35,550 -0.01(-12.00%)
Sep 12, 2024 0.1178 0.1254 0.0975 0.1250 38,407 +0.00(+0.00%)
Sep 11, 2024 0.1250 0.1250 0.1010 0.1250 16,210 +0.01(+13.64%)
Sep 10, 2024 0.0978 0.1250 0.0900 0.1100 101,893 +0.01(+10.00%)
Sep 09, 2024 0.1077 0.1077 0.0910 0.1000 151,422 +0.00(+0.00%)
Sep 06, 2024 0.1560 0.1560 0.0820 0.1000 360,160 -0.03(-22.48%)
Sep 05, 2024 0.1849 0.1849 0.1070 0.1290 179,106 -0.04(-24.74%)
Sep 04, 2024 0.1686 0.1850 0.1450 0.1714 11,309 +0.01(+3.94%)
Sep 03, 2024 0.1890 0.1890 0.1400 0.1649 2,962 -0.02(-8.64%)
Aug 30, 2024 0.1805 0.1890 0.1548 0.1805 8,910 -0.01(-5.00%)
Aug 29, 2024 0.1450 0.1900 0.1450 0.1900 1,100 +0.04(+27.52%)
Aug 28, 2024 0.1678 0.2065 0.1230 0.1490 164,133 -0.05(-26.49%)
Aug 27, 2024 0.2040 0.2040 0.1787 0.2027 7,635 +0.02(+13.88%)
Aug 26, 2024 0.1990 0.2100 0.1780 0.1780 34,075 -0.01(-6.46%)
Aug 23, 2024 0.1800 0.1980 0.1510 0.1903 65,682 +0.01(+2.86%)
Aug 22, 2024 0.2000 0.2000 0.1850 0.1850 1,680 -0.01(-7.04%)
Aug 21, 2024 0.1825 0.2000 0.1810 0.1990 31,610 +0.05(+32.58%)
Aug 20, 2024 0.1700 0.2000 0.1501 0.1501 1,452 -0.04(-21.00%)
Aug 19, 2024 0.1680 0.2000 0.1501 0.1900 33,148 +0.02(+13.10%)
Aug 16, 2024 0.1780 0.2080 0.1510 0.1680 27,701 -0.03(-13.31%)
Aug 15, 2024 0.1891 0.2090 0.1540 0.1938 14,007 +0.02(+8.57%)
Aug 14, 2024 0.2000 0.2097 0.1540 0.1785 22,922 -0.03(-15.00%)
Aug 13, 2024 0.2100 0.2100 0.2100 0.2100 100 +0.02(+8.70%)
Aug 12, 2024 0.1808 0.1932 0.1808 0.1932 4,878 -0.01(-3.88%)
Aug 08, 2024 0.2010 0 -0.01(-4.29%)
Aug 07, 2024 0.2268 0.2300 0.2100 0.2100 125,212 -0.01(-4.63%)
Aug 06, 2024 0.2340 0.2399 0.2201 0.2202 36,000 -0.01(-4.26%)
Aug 05, 2024 0.2350 0.2500 0.2210 0.2300 159,482 +0.00(+0.00%)
Aug 02, 2024 0.2330 0.2350 0.2210 0.2300 72,630 -0.00(-2.13%)
Aug 01, 2024 0.2395 0.2395 0.2350 0.2350 5,501 +0.00(+0.00%)
Jul 31, 2024 0.2610 0.2610 0.2350 0.2350 19,500 +0.00(+0.86%)
Jul 30, 2024 0.2329 0.2397 0.2301 0.2330 20,951 -0.01(-2.71%)
Jul 29, 2024 0.2395 0.2395 0.2395 0.2395 354 +0.00(+2.00%)
Jul 26, 2024 0.2301 0.2348 0.2270 0.2348 11,835 +0.00(+2.09%)
Jul 25, 2024 0.2150 0.2400 0.2150 0.2300 2,568 +0.01(+4.17%)
Jul 24, 2024 0.2580 0.2580 0.2120 0.2208 57,873 -0.02(-8.46%)
Jul 23, 2024 0.2580 0.2580 0.2300 0.2412 21,220 +0.00(+0.29%)
Jul 22, 2024 0.2364 0.2700 0.2220 0.2405 66,365 -0.02(-6.71%)
Jul 19, 2024 0.2578 0.2578 0.2578 0.2578 4,581 +0.01(+5.22%)
Jul 18, 2024 0.2210 0.2640 0.2210 0.2450 5,994 +0.02(+10.86%)
Jul 17, 2024 0.2587 0.2850 0.2210 0.2210 71,546 -0.04(-14.57%)
Jul 16, 2024 0.2787 0.2787 0.2030 0.2587 27,457 -0.01(-3.29%)
Jul 15, 2024 0.2467 0.2850 0.2450 0.2675 138,614 +0.02(+8.43%)
Jul 12, 2024 0.2328 0.2467 0.2297 0.2467 3,222 -0.00(-0.32%)
Jul 11, 2024 0.2220 0.2475 0.1910 0.2475 18,248 +0.05(+26.92%)
Jul 10, 2024 0.2320 0.2320 0.1900 0.1950 18,951 -0.01(-4.88%)
Jul 09, 2024 0.2450 0.2450 0.1810 0.2050 28,792 -0.02(-10.75%)
Jul 08, 2024 0.2497 0.2497 0.1820 0.2297 6,623 -0.01(-5.08%)
Jul 05, 2024 0.2200 0.2420 0.1763 0.2420 15,529 +0.02(+10.05%)
Jul 03, 2024 0.2030 0.2200 0.1690 0.2199 24,415 -0.00(-0.05%)
Jul 02, 2024 0.2497 0.2497 0.2200 0.2200 19,706 -0.02(-10.20%)
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.