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

Cascadia Acquisition Corp Cl A (NQ: CCAI )

12.32 UNCHANGED
Last Price Updated: 3:45 PM EDT, Aug 31, 2023 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 30, 2022 9.950 9.970 9.950 9.950 16,263 -0.04(-0.40%)
Nov 29, 2022 9.950 9.990 9.950 9.990 170,542 +0.03(+0.30%)
Nov 28, 2022 9.960 9.960 9.960 9.960 749 +0.02(+0.15%)
Nov 23, 2022 9.945 0 +0.02(+0.15%)
Nov 21, 2022 9.930 0 +0.00(+0.00%)
Nov 17, 2022 9.930 0 -0.01(-0.10%)
Nov 16, 2022 9.930 9.940 9.930 9.940 1,432 +0.02(+0.20%)
Nov 15, 2022 9.920 9.920 9.920 9.920 500 +0.01(+0.10%)
Nov 14, 2022 9.910 9.910 9.910 9.910 225 -0.02(-0.20%)
Nov 04, 2022 9.930 0 +0.00(+0.00%)
Nov 02, 2022 9.930 0 +0.02(+0.20%)
Nov 01, 2022 9.910 9.910 9.910 9.910 19,423 +0.02(+0.20%)
Oct 19, 2022 9.890 0 +0.01(+0.10%)
Oct 18, 2022 9.880 9.880 9.880 9.880 846 +0.01(+0.10%)
Oct 13, 2022 9.870 0 +0.00(+0.00%)
Oct 06, 2022 9.870 17 +0.01(+0.10%)
Oct 05, 2022 9.860 9.865 9.860 9.860 15,940 +0.00(+0.00%)
Oct 04, 2022 9.850 9.860 9.850 9.860 18,701 +0.00(+0.00%)
Oct 03, 2022 9.840 9.860 9.840 9.860 3,402 +0.03(+0.31%)
Sep 29, 2022 9.830 0 -0.02(-0.20%)
Sep 28, 2022 9.840 9.850 9.840 9.850 5,919 +0.03(+0.31%)
Sep 26, 2022 9.820 31 -0.01(-0.10%)
Sep 20, 2022 9.830 0 +0.02(+0.20%)
Sep 19, 2022 9.810 9.810 9.810 9.810 175,000 +0.00(+0.00%)
Sep 16, 2022 9.810 9.810 9.800 9.810 9,600 +0.01(+0.10%)
Sep 14, 2022 9.800 0 -0.01(-0.10%)
Sep 09, 2022 9.810 2 -0.02(-0.20%)
Sep 08, 2022 9.830 9.830 9.830 9.830 126,113 +0.00(+0.00%)
Sep 07, 2022 9.830 9.830 9.830 9.830 102 +0.00(+0.00%)
Sep 06, 2022 9.830 9.830 9.830 9.830 125 +0.00(+0.00%)
Sep 02, 2022 9.830 9.830 9.830 9.830 302 +0.00(+0.00%)
Aug 29, 2022 9.830 0 -0.01(-0.10%)
Aug 24, 2022 9.840 0 -0.01(-0.10%)
Aug 23, 2022 9.850 9.850 9.850 9.850 1,218 +0.01(+0.10%)
Aug 18, 2022 9.840 0 -0.01(-0.10%)
Aug 17, 2022 9.850 9.850 9.850 9.850 130,305 +0.00(+0.00%)
Aug 12, 2022 9.850 5 -0.01(-0.10%)
Aug 11, 2022 9.860 9.860 9.860 9.860 134 +0.03(+0.31%)
Aug 09, 2022 9.830 62 -0.02(-0.20%)
Aug 01, 2022 9.850 0 -0.01(-0.10%)
Jul 28, 2022 9.860 10 +0.10(+1.02%)
Jul 27, 2022 9.820 9.820 9.760 9.760 199,505 -0.07(-0.71%)
Jul 25, 2022 9.830 0 +0.02(+0.20%)
Jul 22, 2022 9.810 9.810 9.810 9.810 100 +0.00(+0.00%)
Jul 20, 2022 9.810 0 -0.02(-0.20%)
Jul 19, 2022 9.830 9.830 9.830 9.830 200 -0.01(-0.10%)
Jul 18, 2022 9.820 9.840 9.820 9.840 353 +0.05(+0.51%)
Jul 13, 2022 9.790 0 +0.01(+0.10%)
Jun 30, 2022 9.780 0 +0.00(+0.00%)
Jun 24, 2022 9.780 0 +0.02(+0.20%)
Jun 16, 2022 9.760 5 +0.00(+0.00%)
Jun 14, 2022 9.760 5 -0.02(-0.20%)
Jun 09, 2022 9.780 201 -0.01(-0.10%)
Jun 08, 2022 9.770 9.790 9.770 9.790 349 +0.01(+0.10%)
Jun 07, 2022 9.780 9.780 9.780 9.780 427 +0.01(+0.10%)
Jun 06, 2022 9.770 9.770 9.770 9.770 714 +0.00(+0.00%)
Jun 03, 2022 9.785 9.785 9.770 9.770 134,371 +0.00(+0.00%)
Jun 02, 2022 9.770 9.770 9.770 9.770 119 -0.03(-0.31%)
May 26, 2022 9.800 0 +0.03(+0.31%)
May 25, 2022 9.770 9.780 9.770 9.770 779 -0.01(-0.10%)
May 24, 2022 9.780 9.780 9.780 9.780 30,056 +0.00(+0.00%)
May 23, 2022 9.760 9.780 9.760 9.780 10,200 +0.02(+0.20%)
May 19, 2022 9.760 44 -0.01(-0.10%)
May 12, 2022 9.770 230,050 -0.03(-0.31%)
May 11, 2022 9.770 9.800 9.760 9.800 13,999 +0.02(+0.20%)
May 10, 2022 9.790 9.790 9.780 9.780 6,517 -0.02(-0.20%)
May 09, 2022 9.800 9.800 9.800 9.800 10,000 +0.00(+0.00%)
May 05, 2022 9.800 0 +0.01(+0.10%)
May 04, 2022 9.780 9.790 9.780 9.790 6,354 -0.02(-0.20%)
Apr 25, 2022 9.810 0 +0.02(+0.15%)
Apr 22, 2022 9.795 9.795 9.795 9.795 1,613 +0.00(+0.00%)
Apr 21, 2022 9.795 9.795 9.795 9.795 4,514 +0.02(+0.15%)
Apr 14, 2022 9.780 0 -0.01(-0.10%)
Apr 12, 2022 9.790 54 +0.02(+0.20%)
Apr 11, 2022 9.770 9.770 9.770 9.770 816 +0.01(+0.10%)
Apr 07, 2022 9.760 0 +0.01(+0.10%)
Apr 06, 2022 9.750 9.750 9.750 9.750 300 -0.04(-0.41%)
Apr 04, 2022 9.790 9 +0.04(+0.41%)
Mar 31, 2022 9.750 0 -0.01(-0.10%)
Mar 28, 2022 9.760 0 +0.04(+0.41%)
Mar 22, 2022 9.720 0 -0.01(-0.10%)
Mar 18, 2022 9.730 6 -0.01(-0.10%)
Mar 16, 2022 9.740 30 -0.05(-0.51%)
Mar 15, 2022 9.790 9.790 9.790 9.790 217 +0.06(+0.62%)
Mar 14, 2022 9.720 9.730 9.720 9.730 7,760 +0.01(+0.10%)
Mar 10, 2022 9.720 0 -0.01(-0.10%)
Mar 09, 2022 9.725 9.730 9.723 9.730 2,382 +0.01(+0.05%)
Mar 07, 2022 9.725 0 +0.01(+0.15%)
Mar 04, 2022 9.710 9.710 9.710 9.710 3,764 -0.02(-0.21%)
Mar 03, 2022 9.720 9.737 9.720 9.730 7,866 +0.01(+0.10%)
Mar 02, 2022 9.720 9.720 9.720 9.720 121 +0.01(+0.10%)
Mar 01, 2022 9.710 9.710 9.710 9.710 312 +0.00(+0.00%)
Feb 25, 2022 9.710 0 +0.01(+0.10%)
Feb 24, 2022 9.700 9.700 9.700 9.700 60,108 +0.01(+0.10%)
Feb 18, 2022 9.690 10 -0.02(-0.15%)
Feb 17, 2022 9.680 9.730 9.680 9.705 6,079 -0.02(-0.15%)
Feb 15, 2022 9.720 0 +0.00(+0.00%)
Feb 14, 2022 9.710 9.720 9.710 9.720 468 +0.00(+0.00%)
Feb 08, 2022 9.720 0 +0.00(+0.00%)
Feb 07, 2022 9.720 9.720 9.720 9.720 1,210 -0.01(-0.10%)
Feb 02, 2022 9.710 9.730 9.710 9.730 13,169 +0.02(+0.21%)
Feb 01, 2022 9.710 9.710 9.710 9.710 100 +0.00(+0.00%)
Jan 31, 2022 9.710 9.710 9.710 9.710 318 +0.00(+0.00%)
Jan 28, 2022 9.710 9.710 9.710 9.710 100 +0.03(+0.31%)
Jan 27, 2022 9.680 9.680 9.680 9.680 250 -0.04(-0.41%)
Jan 25, 2022 9.720 7 +0.03(+0.31%)
Jan 24, 2022 9.670 9.690 9.670 9.690 300 -0.03(-0.31%)
Jan 19, 2022 9.720 35 +0.00(+0.00%)
Jan 14, 2022 9.720 0 +0.01(+0.10%)
Jan 13, 2022 9.720 9.720 9.710 9.710 16,459 -0.01(-0.10%)
Jan 12, 2022 9.720 9.720 9.720 9.720 117 +0.03(+0.31%)
Jan 11, 2022 9.700 9.700 9.690 9.690 134,939 -0.02(-0.21%)
Jan 10, 2022 9.720 9.720 9.710 9.710 5,101 -0.03(-0.31%)
Jan 07, 2022 9.660 9.740 9.660 9.740 12,565 +0.00(+0.00%)
Jan 05, 2022 9.740 9.740 9.740 1 +0.00(+0.00%)
Jan 04, 2022 9.740 9.740 9.730 9.740 2,636 +0.02(+0.21%)
Jan 03, 2022 9.730 9.730 9.720 9.720 30,731 -0.01(-0.10%)
Dec 30, 2021 9.730 9.730 9.730 12 -0.01(-0.10%)
Dec 29, 2021 9.740 9.740 9.740 9.740 100 +0.00(+0.00%)
Dec 28, 2021 9.740 9.740 9.740 9.740 1,646 +0.00(+0.00%)
Dec 27, 2021 9.740 9.740 9.740 9.740 1,705 +0.00(+0.00%)
Dec 22, 2021 9.740 9.740 9.740 3 +0.04(+0.41%)
Dec 21, 2021 9.740 9.740 9.700 9.700 4,207 -0.04(-0.41%)
Dec 20, 2021 9.700 9.740 9.700 9.740 2,091 +0.04(+0.41%)
Dec 17, 2021 9.700 9.700 9.700 9.700 1,985 -0.03(-0.31%)
Dec 16, 2021 9.740 9.740 9.730 9.730 19,318 +0.01(+0.10%)
Dec 14, 2021 9.720 9.720 9.720 29 -0.02(-0.21%)
Dec 13, 2021 9.740 9.740 9.740 9.740 807 -0.00(-0.05%)
Dec 10, 2021 9.760 9.760 9.740 9.745 942 -0.06(-0.56%)
Dec 09, 2021 9.750 9.800 9.750 9.800 1,127 +0.05(+0.51%)
Dec 08, 2021 9.750 9.750 9.750 9.750 692 +0.01(+0.10%)
Dec 07, 2021 9.740 9.740 9.740 9.740 304 -0.01(-0.10%)
Dec 06, 2021 9.750 9.750 9.730 9.750 17,800 +0.02(+0.21%)
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.