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: COSA )

0.3300 -0.0050 (-1.49%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 31, 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 31, 2024 0.3350 0.3350 0.3250 0.3300 18,100 -0.01(-1.49%)
May 30, 2024 0.3300 0.3500 0.3200 0.3350 89,226 +0.01(+1.52%)
May 29, 2024 0.3300 0.3300 0.3150 0.3300 39,500 +0.00(+0.00%)
May 28, 2024 0.3150 0.3400 0.3100 0.3300 165,544 +0.01(+3.13%)
May 27, 2024 0.3050 0.3200 0.3050 0.3200 82,500 -0.01(-1.54%)
May 24, 2024 0.3400 0.3400 0.3200 0.3250 80,298 -0.02(-4.41%)
May 23, 2024 0.3400 0.3400 0.3350 0.3400 6,000 +0.00(+0.00%)
May 22, 2024 0.3600 0.3600 0.3400 0.3400 40,765 -0.00(-1.45%)
May 21, 2024 0.3550 0.3650 0.3450 0.3450 74,260 -0.01(-1.43%)
May 17, 2024 0.3500 0 +0.01(+2.94%)
May 16, 2024 0.3500 0.3500 0.3300 0.3400 21,500 +0.00(+0.00%)
May 15, 2024 0.3500 0.3550 0.3400 0.3400 125,000 +0.01(+1.49%)
May 14, 2024 0.3350 0.3400 0.3300 0.3350 33,000 +0.01(+1.52%)
May 13, 2024 0.3650 0.3650 0.3300 0.3300 77,803 -0.03(-8.33%)
May 10, 2024 0.3600 0.3600 0.3550 0.3600 19,825 +0.01(+1.41%)
May 09, 2024 0.3500 0.3600 0.3300 0.3550 101,465 +0.01(+1.43%)
May 08, 2024 0.3650 0.3700 0.3500 0.3500 51,154 -0.02(-5.41%)
May 07, 2024 0.3750 0.3800 0.3700 0.3700 11,401 -0.01(-2.63%)
May 06, 2024 0.3800 0.3900 0.3750 0.3800 122,464 +0.00(+0.00%)
May 03, 2024 0.3900 0.3900 0.3700 0.3800 12,000 -0.01(-1.30%)
May 02, 2024 0.3600 0.3850 0.3550 0.3850 53,700 +0.02(+5.48%)
May 01, 2024 0.3700 0.3700 0.3600 0.3650 86,000 +0.01(+1.39%)
Apr 30, 2024 0.3650 0.3650 0.3500 0.3600 121,983 -0.01(-1.37%)
Apr 29, 2024 0.3700 0.3700 0.3600 0.3650 44,953 -0.01(-1.35%)
Apr 26, 2024 0.3600 0.3700 0.3600 0.3700 93,455 +0.01(+2.78%)
Apr 25, 2024 0.3650 0.3650 0.3500 0.3600 43,586 +0.01(+2.86%)
Apr 24, 2024 0.4000 0.4000 0.3500 0.3500 241,551 -0.06(-14.63%)
Apr 23, 2024 0.4200 0.4200 0.3950 0.4100 37,350 +0.00(+0.00%)
Apr 22, 2024 0.4200 0.4200 0.4050 0.4100 24,524 -0.01(-2.38%)
Apr 19, 2024 0.4400 0.4400 0.4200 0.4200 6,000 -0.02(-3.45%)
Apr 18, 2024 0.4100 0.4350 0.4100 0.4350 108,560 +0.03(+7.41%)
Apr 17, 2024 0.4200 0.4200 0.4050 0.4050 92,244 -0.01(-3.57%)
Apr 16, 2024 0.4300 0.4300 0.4200 0.4200 4,500 +0.01(+2.44%)
Apr 15, 2024 0.4500 0.4500 0.4100 0.4100 100,166 -0.03(-5.75%)
Apr 12, 2024 0.4700 0.4700 0.4350 0.4350 91,782 -0.03(-6.45%)
Apr 11, 2024 0.4800 0.4900 0.4650 0.4650 68,016 -0.01(-3.12%)
Apr 10, 2024 0.4800 0.4850 0.4700 0.4800 61,500 +0.00(+0.00%)
Apr 09, 2024 0.4800 0.4850 0.4750 0.4800 28,026 +0.00(+0.00%)
Apr 08, 2024 0.4850 0.5100 0.4750 0.4800 238,737 -0.01(-1.03%)
Apr 05, 2024 0.4450 0.4950 0.4450 0.4850 292,293 +0.04(+8.99%)
Apr 04, 2024 0.4550 0.4600 0.4350 0.4450 132,148 -0.01(-2.20%)
Apr 03, 2024 0.4300 0.4700 0.4300 0.4550 307,487 +0.03(+7.06%)
Apr 02, 2024 0.4300 0.4300 0.4250 0.4250 34,055 -0.01(-1.16%)
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.