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: SATO )

0.2700 -0.0150 (-5.26%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 21, 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 21, 2024 0.3000 0.3000 0.2550 0.2700 204,677 -0.01(-5.26%)
Nov 20, 2024 0.3150 0.3150 0.2800 0.2850 116,588 -0.01(-3.39%)
Nov 19, 2024 0.3100 0.3100 0.2950 0.2950 44,919 -0.02(-4.84%)
Nov 18, 2024 0.3150 0.3250 0.3000 0.3100 58,413 -0.01(-3.13%)
Nov 15, 2024 0.3200 0.3250 0.2900 0.3200 54,786 +0.00(+0.00%)
Nov 14, 2024 0.3150 0.3350 0.2900 0.3200 95,455 +0.01(+3.23%)
Nov 13, 2024 0.3750 0.3750 0.2800 0.3100 437,671 -0.06(-16.22%)
Nov 12, 2024 0.3700 0.3850 0.3100 0.3700 324,903 -0.02(-3.90%)
Nov 11, 2024 0.3300 0.3900 0.3300 0.3850 558,015 +0.07(+20.31%)
Nov 08, 2024 0.2700 0.3200 0.2600 0.3200 190,240 +0.05(+18.52%)
Nov 07, 2024 0.2750 0.2800 0.2700 0.2700 23,631 -0.01(-1.82%)
Nov 06, 2024 0.2800 0.2800 0.2700 0.2750 74,862 +0.02(+7.84%)
Nov 05, 2024 0.2600 0.2600 0.2450 0.2550 73,041 -0.01(-1.92%)
Nov 04, 2024 0.2600 0.2700 0.2550 0.2600 36,506 +0.01(+1.96%)
Nov 01, 2024 0.2450 0.2650 0.2450 0.2550 128,198 +0.01(+2.00%)
Oct 31, 2024 0.3100 0.3100 0.2500 0.2500 261,767 -0.07(-20.63%)
Oct 30, 2024 0.3100 0.3200 0.3050 0.3150 48,696 +0.01(+1.61%)
Oct 29, 2024 0.3300 0.3300 0.3050 0.3100 144,845 -0.02(-6.06%)
Oct 28, 2024 0.2350 0.3400 0.2350 0.3300 598,886 +0.10(+40.43%)
Oct 25, 2024 0.2350 0.2400 0.2300 0.2350 34,902 +0.00(+0.00%)
Oct 24, 2024 0.2350 0.2400 0.2300 0.2350 17,350 +0.00(+2.17%)
Oct 23, 2024 0.2800 0.2800 0.2300 0.2300 159,044 -0.05(-17.86%)
Oct 22, 2024 0.2400 0.3500 0.2350 0.2800 229,309 +0.05(+21.74%)
Oct 21, 2024 0.2400 0.2400 0.2200 0.2300 39,110 -0.01(-4.17%)
Oct 18, 2024 0.2400 0.2400 0.2300 0.2400 24,884 +0.00(+0.00%)
Oct 17, 2024 0.2400 0.2400 0.2400 0.2400 4,100 +0.01(+4.35%)
Oct 16, 2024 0.2250 0.2300 0.2200 0.2300 59,530 +0.01(+2.22%)
Oct 15, 2024 0.2250 0.2250 0.2150 0.2250 83,852 -0.02(-8.16%)
Oct 11, 2024 0.2450 0 +0.01(+2.08%)
Oct 10, 2024 0.2400 0.2450 0.2300 0.2400 19,010 +0.01(+2.13%)
Oct 08, 2024 0.2350 5 +0.01(+4.44%)
Oct 07, 2024 0.2500 0.2550 0.2250 0.2250 37,164 -0.02(-8.16%)
Oct 04, 2024 0.2400 0.2500 0.2400 0.2450 12,370 +0.01(+4.26%)
Oct 03, 2024 0.2400 0.2450 0.2350 0.2350 6,735 -0.01(-4.08%)
Oct 02, 2024 0.2350 0.2450 0.2350 0.2450 4,650 +0.00(+0.00%)
Oct 01, 2024 0.2500 0.2550 0.2250 0.2450 60,407 -0.01(-2.00%)
Sep 30, 2024 0.2550 0.2550 0.2500 0.2500 13,501 -0.01(-3.85%)
Sep 27, 2024 0.2550 0.2600 0.2550 0.2600 3,721 +0.01(+4.00%)
Sep 26, 2024 0.2550 0.2600 0.2500 0.2500 23,023 -0.01(-1.96%)
Sep 25, 2024 0.2600 0.2600 0.2500 0.2550 7,500 -0.01(-1.92%)
Sep 24, 2024 0.2600 0.2600 0.2600 0.2600 20,200 +0.00(+0.00%)
Sep 23, 2024 0.2550 0.2700 0.2550 0.2600 4,750 -0.01(-1.89%)
Sep 20, 2024 0.2550 0.2650 0.2550 0.2650 20,485 +0.02(+6.00%)
Sep 19, 2024 0.2550 0.2550 0.2500 0.2500 2,815 +0.00(+0.00%)
Sep 18, 2024 0.2500 0.2550 0.2500 0.2500 4,000 +0.00(+0.00%)
Sep 17, 2024 0.2500 0.2500 0.2450 0.2500 11,500 -0.01(-1.96%)
Sep 16, 2024 0.2500 0.2550 0.2500 0.2550 3,566 +0.01(+2.00%)
Sep 13, 2024 0.2550 0.2550 0.2500 0.2500 15,554 +0.00(+0.00%)
Sep 12, 2024 0.2450 0.2550 0.2450 0.2500 23,481 +0.00(+0.00%)
Sep 11, 2024 0.2500 0.2500 0.2500 0.2500 3,524 +0.00(+0.00%)
Sep 10, 2024 0.2550 0.2550 0.2500 0.2500 14,000 -0.01(-1.96%)
Sep 09, 2024 0.2550 0.2550 0.2550 0.2550 10,000 +0.00(+0.00%)
Sep 06, 2024 0.2600 0.2600 0.2550 0.2550 4,215 -0.01(-1.92%)
Sep 05, 2024 0.2650 0.2650 0.2600 0.2600 9,784 -0.01(-1.89%)
Sep 04, 2024 0.2600 0.2650 0.2600 0.2650 45,600 +0.01(+1.92%)
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.