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 (%)
Mar 31, 2023 10.32 10.34 10.31 10.34 7,949 +0.03(+0.29%)
Mar 30, 2023 10.31 10.31 10.31 10.31 249 +0.00(+0.00%)
Mar 29, 2023 10.35 10.35 10.31 10.31 17,593 -0.04(-0.39%)
Mar 28, 2023 10.42 10.42 10.35 10.35 1,062 -0.05(-0.48%)
Mar 27, 2023 10.41 10.41 10.32 10.40 13,940 -0.01(-0.10%)
Mar 24, 2023 10.35 10.42 10.31 10.41 13,704 +0.06(+0.58%)
Mar 23, 2023 10.34 10.35 10.31 10.35 8,388 +0.01(+0.10%)
Mar 22, 2023 10.31 10.35 10.30 10.34 10,132 -0.02(-0.19%)
Mar 21, 2023 10.40 10.40 10.30 10.36 68,050 -0.02(-0.19%)
Mar 20, 2023 10.40 10.40 10.38 10.38 686 +0.00(+0.00%)
Mar 17, 2023 10.38 10.38 10.38 10.38 2,546 +0.00(+0.00%)
Mar 16, 2023 10.41 10.41 10.38 10.38 31,672 -0.01(-0.10%)
Mar 15, 2023 10.38 10.41 10.37 10.39 11,115 -0.01(-0.14%)
Mar 14, 2023 10.40 10.40 10.40 10.40 1,791 -0.03(-0.24%)
Mar 13, 2023 10.44 10.44 10.41 10.43 4,165 -0.01(-0.10%)
Mar 10, 2023 10.40 10.46 10.38 10.44 9,497 -0.02(-0.19%)
Mar 09, 2023 10.43 10.55 10.41 10.46 41,046 +0.05(+0.48%)
Mar 08, 2023 10.50 10.50 10.41 10.41 5,777 -0.01(-0.09%)
Mar 07, 2023 10.52 10.58 10.41 10.42 35,494 -0.14(-1.34%)
Mar 06, 2023 10.41 10.99 10.41 10.56 25,090 +0.11(+1.05%)
Mar 03, 2023 10.41 10.65 10.38 10.45 51,032 +0.01(+0.10%)
Mar 02, 2023 12.21 12.21 10.34 10.44 322,049 -2.44(-18.94%)
Mar 01, 2023 10.96 14.00 10.75 12.88 421,421 +2.43(+23.25%)
Feb 28, 2023 10.25 10.75 10.12 10.45 17,318 +0.19(+1.85%)
Feb 27, 2023 10.40 10.40 10.26 10.26 1,574 +0.02(+0.20%)
Feb 24, 2023 10.11 10.78 10.11 10.24 51,058 +0.04(+0.39%)
Feb 21, 2023 10.20 40 -0.08(-0.78%)
Feb 17, 2023 10.20 10.35 10.10 10.28 6,172 +0.06(+0.59%)
Feb 16, 2023 10.40 10.80 10.11 10.22 83,406 +0.15(+1.49%)
Feb 15, 2023 10.28 10.58 10.06 10.07 13,596 -0.36(-3.45%)
Feb 14, 2023 10.21 10.88 10.14 10.43 71,060 +0.21(+2.05%)
Feb 13, 2023 10.50 11.54 10.07 10.22 24,930 +0.05(+0.50%)
Feb 10, 2023 10.17 10.17 10.17 10.17 305 +0.07(+0.68%)
Feb 08, 2023 10.10 183 +0.02(+0.20%)
Feb 07, 2023 10.07 10.10 10.07 10.08 107,787 +0.00(+0.01%)
Feb 06, 2023 10.09 10.09 10.06 10.08 401,534 -0.00(-0.01%)
Feb 03, 2023 10.09 10.10 10.08 10.08 61,189 -0.02(-0.20%)
Feb 02, 2023 10.09 10.10 10.09 10.10 338,710 +0.00(+0.00%)
Feb 01, 2023 10.10 10.10 10.09 10.10 31,933 +0.01(+0.10%)
Jan 31, 2023 10.12 10.12 10.09 10.09 662,724 -0.03(-0.30%)
Jan 30, 2023 10.13 10.13 10.12 10.12 46,055 -0.01(-0.10%)
Jan 26, 2023 10.13 30 +0.02(+0.20%)
Jan 25, 2023 10.11 10.11 10.11 10.11 101 +0.00(+0.00%)
Jan 24, 2023 10.10 10.12 10.10 10.11 330,790 +0.02(+0.20%)
Jan 23, 2023 10.09 10.10 10.09 10.09 4,046 +0.02(+0.20%)
Jan 18, 2023 10.07 8 +0.01(+0.10%)
Jan 12, 2023 10.06 209 +0.03(+0.30%)
Jan 06, 2023 10.03 2 +0.01(+0.10%)
Dec 27, 2022 10.02 16 +0.02(+0.20%)
Dec 20, 2022 10.00 2 +0.00(+0.00%)
Dec 19, 2022 10.00 10.00 10.00 10.00 300 -0.01(-0.05%)
Dec 16, 2022 10.01 10.01 10.00 10.01 928 -0.00(-0.05%)
Dec 13, 2022 10.01 0 +0.06(+0.60%)
Dec 06, 2022 9.950 2 -0.01(-0.10%)
Dec 05, 2022 9.960 9.960 9.960 9.960 3,740 +0.01(+0.10%)
Dec 02, 2022 9.950 9.950 9.950 9.950 5,811 +0.00(+0.00%)
Dec 01, 2022 9.950 9.950 9.950 9.950 857 +0.00(+0.00%)
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%)
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.