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

(TSV: ABR )

0.6000 +0.0200 (+3.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 0.5600 0.6000 0.5600 0.6000 15,803 +0.02(+3.45%)
May 16, 2024 0.5500 0.5800 0.5300 0.5800 216,725 +0.03(+5.45%)
May 15, 2024 0.5700 0.6000 0.5500 0.5500 210,714 -0.02(-3.51%)
May 14, 2024 0.5700 0.5800 0.5700 0.5700 29,273 -0.01(-1.72%)
May 13, 2024 0.5800 0.5800 0.5700 0.5800 3,206 -0.03(-4.92%)
May 10, 2024 0.5700 0.6100 0.5600 0.6100 24,718 +0.05(+8.93%)
May 09, 2024 0.5900 0.6100 0.5600 0.5600 11,893 -0.04(-6.67%)
May 08, 2024 0.5900 0.6100 0.5800 0.6000 17,747 +0.00(+0.00%)
May 07, 2024 0.6000 0.6100 0.5900 0.6000 78,837 +0.01(+1.69%)
May 06, 2024 0.5600 0.6000 0.5600 0.5900 26,905 +0.01(+1.72%)
May 03, 2024 0.5700 0.5800 0.5700 0.5800 24,503 +0.04(+7.41%)
May 02, 2024 0.5500 0.5500 0.5400 0.5400 16,485 -0.01(-1.82%)
May 01, 2024 0.5700 0.5700 0.5500 0.5500 7,694 -0.02(-3.51%)
Apr 30, 2024 0.5700 0.5700 0.5400 0.5700 33,660 +0.00(+0.00%)
Apr 29, 2024 0.5800 0.5800 0.5400 0.5700 80,265 +0.00(+0.00%)
Apr 26, 2024 0.6000 0.6000 0.5700 0.5700 30,560 -0.03(-5.00%)
Apr 25, 2024 0.5600 0.6000 0.5500 0.6000 53,802 +0.05(+9.09%)
Apr 24, 2024 0.5700 0.5700 0.5500 0.5500 24,995 -0.02(-3.51%)
Apr 23, 2024 0.5700 0.5700 0.5700 0.5700 5,100 -0.02(-3.39%)
Apr 22, 2024 0.5800 0.5900 0.5700 0.5900 10,829 +0.00(+0.00%)
Apr 19, 2024 0.5800 0.5900 0.5700 0.5900 8,394 +0.01(+1.72%)
Apr 18, 2024 0.5900 0.6100 0.5600 0.5800 28,062 +0.01(+1.75%)
Apr 17, 2024 0.6200 0.6300 0.5700 0.5700 24,270 -0.06(-9.52%)
Apr 16, 2024 0.6100 0.6300 0.6000 0.6300 10,234 +0.00(+0.00%)
Apr 15, 2024 0.6100 0.6400 0.6100 0.6300 13,334 +0.02(+3.28%)
Apr 12, 2024 0.6300 0.6400 0.6100 0.6100 32,062 -0.04(-6.15%)
Apr 11, 2024 0.5900 0.6500 0.5900 0.6500 48,374 +0.05(+8.33%)
Apr 10, 2024 0.5800 0.6000 0.5800 0.6000 4,807 +0.03(+5.26%)
Apr 09, 2024 0.5700 0.6000 0.5700 0.5700 29,699 +0.00(+0.00%)
Apr 08, 2024 0.5800 0.6000 0.5700 0.5700 49,486 +0.01(+1.79%)
Apr 05, 2024 0.5900 0.5900 0.5600 0.5600 200,936 -0.03(-5.08%)
Apr 04, 2024 0.5600 0.6000 0.5500 0.5900 272,169 +0.05(+9.26%)
Apr 03, 2024 0.5800 0.5900 0.5400 0.5400 71,755 -0.02(-3.57%)
Apr 02, 2024 0.5400 0.5700 0.5400 0.5600 57,450 +0.02(+3.70%)
Apr 01, 2024 0.5600 0.5800 0.5400 0.5400 58,406 -0.01(-1.82%)
Mar 28, 2024 0.5500 0 -0.03(-5.17%)
Mar 27, 2024 0.6200 0.6200 0.5800 0.5800 100,288 -0.02(-3.33%)
Mar 26, 2024 0.6100 0.6300 0.5900 0.6000 85,328 -0.01(-1.64%)
Mar 25, 2024 0.6400 0.6500 0.6100 0.6100 28,032 -0.04(-6.15%)
Mar 22, 2024 0.6300 0.6500 0.6000 0.6500 77,984 -0.01(-1.52%)
Mar 21, 2024 0.6800 0.6900 0.6600 0.6600 81,910 -0.02(-2.94%)
Mar 20, 2024 0.6800 0.7000 0.6600 0.6800 73,939 -0.02(-2.86%)
Mar 19, 2024 0.6900 0.7000 0.6900 0.7000 70,978 +0.00(+0.00%)
Mar 18, 2024 0.7300 0.7300 0.7000 0.7000 162,103 -0.02(-2.78%)
Mar 15, 2024 0.7000 0.7300 0.7000 0.7200 21,882 +0.01(+1.41%)
Mar 14, 2024 0.7000 0.7100 0.7000 0.7100 29,837 +0.00(+0.00%)
Mar 13, 2024 0.7300 0.7300 0.7100 0.7100 39,547 -0.01(-1.39%)
Mar 12, 2024 0.7300 0.7400 0.7100 0.7200 59,263 -0.02(-2.70%)
Mar 11, 2024 0.7400 0.7500 0.7000 0.7400 37,428 +0.00(+0.00%)
Mar 08, 2024 0.7500 0.7600 0.7300 0.7400 21,617 -0.01(-1.33%)
Mar 07, 2024 0.7700 0.7700 0.7500 0.7500 26,700 +0.00(+0.00%)
Mar 06, 2024 0.7500 0.7800 0.7500 0.7500 36,220 -0.01(-1.32%)
Mar 05, 2024 0.7300 0.7600 0.7200 0.7600 50,603 +0.02(+2.70%)
Mar 04, 2024 0.7300 0.7500 0.7200 0.7400 41,430 -0.01(-1.33%)
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.