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

(CSE: MUSL )

0.2750 +0.0350 (+14.58%)
Official Closing Price Updated: 3:59 PM EDT, May 10, 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 10, 2024 0.2400 0.2750 0.2250 0.2750 437,144 +0.04(+14.58%)
May 09, 2024 0.2500 0.2500 0.2300 0.2400 172,598 -0.01(-4.00%)
May 08, 2024 0.2600 0.2650 0.2350 0.2500 400,020 -0.02(-7.41%)
May 07, 2024 0.2900 0.2900 0.2550 0.2700 862,818 +0.01(+1.89%)
May 06, 2024 0.2700 0.2700 0.2600 0.2650 275,433 +0.00(+0.00%)
May 03, 2024 0.2500 0.2700 0.2500 0.2650 192,883 +0.01(+3.92%)
May 02, 2024 0.2450 0.2550 0.2300 0.2550 287,809 +0.02(+6.25%)
May 01, 2024 0.2400 0.2450 0.2300 0.2400 333,525 +0.02(+9.09%)
Apr 30, 2024 0.2150 0.2350 0.2100 0.2200 609,455 +0.02(+7.32%)
Apr 29, 2024 0.1800 0.2100 0.1700 0.2050 819,543 +0.04(+28.12%)
Apr 26, 2024 0.1700 0.1750 0.1600 0.1600 572,002 +0.00(+0.00%)
Apr 25, 2024 0.1600 0.1600 0.1600 0.1600 35,684 -0.01(-3.03%)
Apr 24, 2024 0.1500 0.1700 0.1500 0.1650 333,222 +0.02(+10.00%)
Apr 23, 2024 0.1600 0.1600 0.1500 0.1500 99,000 -0.01(-3.23%)
Apr 22, 2024 0.1650 0.1650 0.1550 0.1550 90,469 -0.01(-3.13%)
Apr 19, 2024 0.1600 0.1650 0.1550 0.1600 211,833 +0.01(+3.23%)
Apr 18, 2024 0.1700 0.1700 0.1550 0.1550 395,875 -0.02(-13.89%)
Apr 17, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Apr 16, 2024 0.1800 0.1800 0.1650 0.1700 63,700 +0.00(+0.00%)
Apr 15, 2024 0.1600 0.1800 0.1600 0.1700 172,500 +0.02(+9.68%)
Apr 12, 2024 0.1700 0.1700 0.1550 0.1550 475,467 -0.01(-3.13%)
Apr 11, 2024 0.1600 0.1750 0.1600 0.1600 577,450 +0.00(+0.00%)
Apr 10, 2024 0.1700 0.1700 0.1550 0.1600 791,866 -0.01(-3.03%)
Apr 09, 2024 0.1850 0.1850 0.1600 0.1650 1,681,264 -0.01(-8.33%)
Apr 08, 2024 0.1950 0.2100 0.1800 0.1800 158,500 +0.00(+0.00%)
Apr 05, 2024 0.1900 0.2000 0.1800 0.1800 28,316 -0.02(-10.00%)
Apr 04, 2024 0.2150 0.2150 0.2000 0.2000 13,925 +0.00(+0.00%)
Apr 03, 2024 0.2000 0.2000 0.1950 0.2000 32,866 +0.00(+0.00%)
Apr 02, 2024 0.2100 0.2100 0.1950 0.2000 28,333 +0.00(+0.00%)
Apr 01, 2024 0.2000 0.2500 0.1900 0.2000 81,500 +0.13(+185.71%)
Mar 28, 2024 0.0700 0 -0.00(-6.67%)
Mar 27, 2024 0.0750 0.0750 0.0650 0.0750 232,000 +0.00(+0.00%)
Mar 26, 2024 0.0700 0.0750 0.0700 0.0750 84,000 +0.00(+7.14%)
Mar 25, 2024 0.0700 0.0700 0.0650 0.0700 103,119 +0.00(+0.00%)
Mar 22, 2024 0.0700 0.0750 0.0650 0.0700 59,285 -0.00(-6.67%)
Mar 21, 2024 0.0750 0.0850 0.0700 0.0750 117,000 +0.00(+0.00%)
Mar 20, 2024 0.0750 0.0800 0.0750 0.0750 41,223 +0.00(+0.00%)
Mar 19, 2024 0.0800 0.0800 0.0600 0.0750 390,223 -0.01(-6.25%)
Mar 18, 2024 0.0750 0.0850 0.0700 0.0800 348,115 +0.01(+14.29%)
Mar 15, 2024 0.0750 0.0800 0.0650 0.0700 281,300 -0.00(-6.67%)
Mar 14, 2024 0.0800 0.0850 0.0700 0.0750 61,715 -0.01(-6.25%)
Mar 13, 2024 0.0750 0.0800 0.0700 0.0800 183,000 +0.01(+14.29%)
Mar 12, 2024 0.0800 0.0800 0.0700 0.0700 72,500 -0.01(-12.50%)
Mar 11, 2024 0.0750 0.0800 0.0700 0.0800 173,000 +0.01(+6.67%)
Mar 08, 2024 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Mar 07, 2024 0.0750 0.0750 0.0700 0.0750 137,000 +0.00(+0.00%)
Mar 06, 2024 0.0700 0.0750 0.0700 0.0750 119,810 +0.00(+7.14%)
Mar 05, 2024 0.0800 0.0850 0.0700 0.0700 297,731 -0.01(-17.65%)
Mar 04, 2024 0.0850 0.0900 0.0800 0.0850 110,800 +0.01(+6.25%)
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.