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: AZ )

1.500 UNCHANGED
Last Price Updated: 3:57 PM EST, Feb 28, 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 (%)
Feb 28, 2024 1.500 0 +0.07(+4.90%)
Feb 27, 2024 1.540 1.630 1.430 1.430 3,600 -0.19(-11.73%)
Feb 26, 2024 1.620 1.620 1.620 1.620 970 +0.00(+0.00%)
Feb 23, 2024 1.680 1.680 1.620 1.620 500 +0.00(+0.00%)
Feb 22, 2024 1.640 1.670 1.620 1.620 4,943 -0.07(-4.14%)
Feb 21, 2024 1.720 1.770 1.620 1.690 28,443 -0.17(-9.14%)
Feb 20, 2024 1.710 1.900 1.710 1.860 1,649 +0.18(+10.71%)
Feb 14, 2024 1.680 0 -0.02(-1.18%)
Feb 13, 2024 1.700 1.700 1.700 1.700 150 +0.01(+0.59%)
Feb 12, 2024 1.600 1.690 1.600 1.690 733 +0.09(+5.62%)
Feb 09, 2024 1.600 1.600 1.600 1.600 1,333 +0.10(+6.67%)
Feb 02, 2024 1.500 30 -0.07(-4.46%)
Feb 01, 2024 1.600 1.600 1.570 1.570 800 -0.05(-3.09%)
Jan 30, 2024 1.620 0 +0.02(+1.25%)
Jan 29, 2024 1.620 1.620 1.600 1.600 770 -0.06(-3.61%)
Jan 26, 2024 1.650 1.660 1.650 1.660 900 -0.04(-2.35%)
Jan 25, 2024 1.750 1.750 1.650 1.700 3,600 +0.07(+4.29%)
Jan 23, 2024 1.630 0 +0.00(+0.00%)
Jan 22, 2024 1.560 1.630 1.560 1.630 1,006 +0.24(+17.27%)
Jan 19, 2024 1.470 1.470 1.390 1.390 400 +0.00(+0.00%)
Jan 18, 2024 1.350 1.390 1.350 1.390 960 -0.02(-1.42%)
Jan 17, 2024 1.380 1.410 1.380 1.410 500 +0.03(+2.17%)
Jan 16, 2024 1.400 1.400 1.380 1.380 800 -0.06(-4.17%)
Jan 12, 2024 1.440 0 -0.06(-4.00%)
Jan 11, 2024 1.500 1.590 1.430 1.500 2,900 +0.10(+7.14%)
Jan 10, 2024 1.500 1.500 1.400 1.400 2,300 -0.10(-6.67%)
Jan 09, 2024 1.590 1.590 1.500 1.500 1,642 -0.10(-6.25%)
Jan 08, 2024 1.600 1.600 1.600 1.600 400 +0.06(+3.90%)
Jan 04, 2024 1.540 0 +0.01(+0.65%)
Jan 03, 2024 1.710 1.710 1.530 1.530 1,667 -0.27(-15.00%)
Dec 29, 2023 1.800 0 +0.09(+5.26%)
Dec 28, 2023 1.710 1.710 1.710 1.710 900 +0.00(+0.00%)
Dec 27, 2023 1.710 1.800 1.710 1.710 2,202 -0.17(-9.04%)
Dec 22, 2023 1.880 0 +0.18(+10.59%)
Dec 21, 2023 1.610 1.760 1.610 1.700 6,883 +0.11(+6.92%)
Dec 20, 2023 1.570 1.590 1.570 1.590 1,400 +0.01(+0.63%)
Dec 19, 2023 1.590 1.650 1.580 1.580 1,549 +0.02(+1.28%)
Dec 18, 2023 1.530 1.630 1.530 1.560 2,566 -0.03(-1.89%)
Dec 15, 2023 1.560 1.610 1.560 1.590 1,400 -0.03(-1.85%)
Dec 12, 2023 1.620 25 -0.01(-0.61%)
Dec 11, 2023 1.700 1.700 1.630 1.630 8,360 -0.05(-2.98%)
Dec 08, 2023 1.670 1.680 1.670 1.680 296 +0.03(+1.82%)
Dec 07, 2023 1.700 1.700 1.650 1.650 700 -0.05(-2.94%)
Dec 06, 2023 1.710 1.710 1.700 1.700 751 +0.00(+0.00%)
Dec 05, 2023 1.750 1.750 1.700 1.700 400 -0.05(-2.86%)
Dec 04, 2023 1.880 1.880 1.750 1.750 500 -0.20(-10.26%)
Dec 01, 2023 1.950 1.950 1.950 1.950 100 +0.09(+4.84%)
Nov 30, 2023 1.860 1.860 1.860 1.860 102 -0.11(-5.58%)
Nov 28, 2023 1.970 76 +0.11(+5.91%)
Nov 27, 2023 1.860 1.860 1.860 1.860 100 +0.16(+9.41%)
Nov 24, 2023 1.700 1.700 1.700 1.700 200 -0.03(-1.73%)
Nov 21, 2023 1.730 90 -0.04(-2.26%)
Nov 20, 2023 1.740 1.770 1.700 1.770 1,990 +0.00(+0.00%)
Nov 16, 2023 1.770 0 -0.02(-1.12%)
Nov 13, 2023 1.790 0 -0.07(-3.76%)
Nov 10, 2023 1.860 1.860 1.860 1.860 100 +0.00(+0.00%)
Nov 09, 2023 1.900 1.900 1.860 1.860 900 -0.05(-2.62%)
Nov 08, 2023 1.900 1.910 1.900 1.910 400 -0.06(-3.05%)
Nov 06, 2023 1.970 0 -0.14(-6.64%)
Nov 03, 2023 2.110 2.110 2.110 2.110 200 +0.06(+2.93%)
Nov 02, 2023 2.050 2.050 2.050 2.050 100 -0.08(-3.76%)
Oct 31, 2023 2.130 0 +0.30(+16.39%)
Oct 26, 2023 1.830 0 -0.37(-16.82%)
Oct 25, 2023 2.200 2.200 2.200 2.200 100 -0.05(-2.22%)
Oct 24, 2023 1.990 2.250 1.990 2.250 4,732 +0.55(+32.35%)
Oct 23, 2023 1.700 1.700 1.700 1.700 400 -0.28(-14.14%)
Oct 20, 2023 1.990 1.990 1.980 1.980 406 -0.12(-5.71%)
Oct 19, 2023 2.110 2.110 2.100 2.100 500 +0.00(+0.00%)
Oct 18, 2023 2.100 2.100 2.100 2.100 100 +0.15(+7.69%)
Oct 16, 2023 1.950 0 +0.01(+0.52%)
Oct 11, 2023 1.940 0 -0.14(-6.73%)
Oct 10, 2023 1.860 2.080 1.860 2.080 300 -0.07(-3.26%)
Oct 04, 2023 2.150 0 +0.00(+0.00%)
Sep 29, 2023 2.150 0 +0.05(+2.38%)
Sep 28, 2023 2.000 2.110 2.000 2.100 3,500 +0.02(+0.96%)
Sep 27, 2023 2.070 2.080 2.070 2.080 5,630 -0.11(-5.02%)
Sep 21, 2023 2.190 0 -0.01(-0.45%)
Sep 20, 2023 2.200 2.200 2.200 2.200 100 -0.07(-3.08%)
Sep 19, 2023 2.280 2.280 2.220 2.270 1,400 -0.05(-2.16%)
Sep 18, 2023 2.640 2.640 2.320 2.320 1,119 -0.32(-12.12%)
Sep 15, 2023 2.360 2.640 2.340 2.640 1,100 +0.24(+10.00%)
Sep 14, 2023 2.500 2.500 2.400 2.400 4,421 -0.20(-7.69%)
Sep 11, 2023 2.600 0 -0.03(-1.14%)
Sep 08, 2023 2.470 2.650 2.470 2.630 2,368 -0.06(-2.23%)
Sep 07, 2023 2.690 2.690 2.690 2.690 1,510 -0.22(-7.56%)
Aug 31, 2023 2.910 0 -0.09(-3.00%)
Aug 30, 2023 2.870 3.000 2.800 3.000 7,830 -0.09(-2.91%)
Aug 25, 2023 3.090 85 -0.01(-0.32%)
Aug 24, 2023 3.100 3.100 3.100 3.100 200 -0.05(-1.59%)
Aug 23, 2023 2.950 3.150 2.950 3.150 3,200 +0.26(+9.00%)
Aug 22, 2023 3.180 3.180 2.890 2.890 2,280 -0.27(-8.54%)
Aug 21, 2023 3.400 3.400 3.100 3.160 7,607 -0.14(-4.24%)
Aug 18, 2023 3.050 3.300 3.030 3.300 36,503 +0.32(+10.74%)
Aug 16, 2023 2.980 0 -0.12(-3.87%)
Aug 15, 2023 2.820 3.100 2.820 3.100 3,461 +0.40(+14.81%)
Aug 14, 2023 2.760 2.760 2.690 2.700 509 -0.15(-5.26%)
Aug 11, 2023 2.760 2.850 2.760 2.850 400 +0.26(+10.04%)
Aug 10, 2023 2.390 2.590 2.370 2.590 1,172 +0.22(+9.28%)
Aug 09, 2023 2.370 2.380 2.290 2.370 3,346 -0.10(-4.05%)
Aug 08, 2023 2.360 2.640 2.360 2.470 7,500 -0.54(-17.94%)
Aug 03, 2023 3.010 0 +0.10(+3.44%)
Aug 02, 2023 3.000 3.000 2.890 2.910 9,000 -0.09(-3.00%)
Aug 01, 2023 2.990 3.140 2.990 3.000 14,600 +0.00(+0.00%)
Jul 31, 2023 2.980 3.030 2.930 3.000 7,045 +0.07(+2.39%)
Jul 28, 2023 2.480 2.930 2.480 2.930 3,000 +0.46(+18.62%)
Jul 27, 2023 2.470 2.470 2.470 2.470 1,011 +0.07(+2.92%)
Jul 26, 2023 2.460 2.460 2.380 2.400 3,890 -0.15(-5.88%)
Jul 25, 2023 2.550 2.550 2.550 2.550 100 +0.05(+2.00%)
Jul 24, 2023 2.560 2.560 2.460 2.500 6,675 -0.06(-2.34%)
Jul 21, 2023 2.610 2.610 2.560 2.560 1,000 -0.09(-3.40%)
Jul 20, 2023 2.640 2.750 2.570 2.650 7,161 -0.18(-6.36%)
Jul 19, 2023 2.890 2.890 2.760 2.830 3,499 -0.10(-3.41%)
Jul 18, 2023 2.880 2.930 2.830 2.930 700 +0.02(+0.69%)
Jul 17, 2023 2.870 2.910 2.760 2.910 1,261 -0.02(-0.68%)
Jul 14, 2023 2.980 2.980 2.890 2.930 1,956 -0.06(-2.01%)
Jul 13, 2023 3.090 3.090 2.990 2.990 1,144 +0.01(+0.34%)
Jul 12, 2023 2.820 3.030 2.700 2.980 11,540 +0.06(+2.05%)
Jul 11, 2023 2.920 3.080 2.920 2.920 851 -0.23(-7.30%)
Jul 10, 2023 3.090 3.180 3.090 3.150 800 +0.00(+0.00%)
Jul 07, 2023 2.950 3.210 2.950 3.150 1,700 +0.33(+11.70%)
Jul 06, 2023 3.000 3.050 2.810 2.820 2,260 -0.18(-6.00%)
Jul 05, 2023 3.370 3.370 2.970 3.000 50,200 -0.37(-10.98%)
Jul 04, 2023 3.790 3.790 3.370 3.370 217 +0.00(+0.00%)
Jun 30, 2023 3.370 0 +0.22(+6.98%)
Jun 29, 2023 3.050 3.230 3.050 3.150 2,600 +0.23(+7.88%)
Jun 28, 2023 2.810 2.950 2.810 2.920 361 +0.10(+3.55%)
Jun 27, 2023 3.200 3.200 2.820 2.820 6,150 -0.78(-21.67%)
Jun 26, 2023 3.500 3.750 3.500 3.600 2,600 +0.19(+5.57%)
Jun 23, 2023 3.410 3.410 3.410 3.410 412 -0.08(-2.29%)
Jun 22, 2023 3.750 3.750 3.400 3.490 5,800 -0.39(-10.05%)
Jun 21, 2023 3.900 3.980 3.650 3.880 47,309 -0.02(-0.51%)
Jun 20, 2023 3.810 4.000 3.580 3.900 21,683 +0.10(+2.63%)
Jun 19, 2023 4.010 4.010 3.800 3.800 621 +0.00(+0.00%)
Jun 16, 2023 3.400 3.870 3.400 3.800 3,530 +0.60(+18.75%)
Jun 15, 2023 3.000 3.330 3.000 3.200 20,295 +0.40(+14.29%)
Jun 14, 2023 2.900 3.040 2.800 2.800 10,748 -0.21(-6.98%)
Jun 13, 2023 2.980 3.010 2.910 3.010 2,317 +0.02(+0.67%)
Jun 12, 2023 3.100 3.100 2.950 2.990 2,014 -0.23(-7.14%)
Jun 09, 2023 2.800 3.220 2.800 3.220 12,881 +0.36(+12.59%)
Jun 08, 2023 2.860 2.860 2.810 2.860 823 +0.15(+5.54%)
Jun 07, 2023 2.750 2.900 2.600 2.710 23,633 -0.05(-1.81%)
Jun 06, 2023 2.740 2.820 2.740 2.760 3,709 +0.14(+5.34%)
Jun 05, 2023 2.400 2.620 2.400 2.620 403 +0.08(+3.15%)
Jun 02, 2023 2.540 2.540 2.540 2.540 1,200 +0.04(+1.60%)
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.