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

(OP: GEMSF )

0.0068 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 14, 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 14, 2024 0.0068 0 +0.00(+0.00%)
May 13, 2024 0.0068 0.0068 0.0068 0.0068 20,108 +0.00(+1.49%)
May 10, 2024 0.0067 0.0067 0.0067 0.0067 500 -0.00(-22.09%)
May 09, 2024 0.0050 0.0129 0.0050 0.0086 5,600 -0.00(-12.24%)
May 08, 2024 0.0074 0.0129 0.0074 0.0098 4,310 +0.00(+16.67%)
May 06, 2024 0.0084 50 +0.00(+23.53%)
May 03, 2024 0.0130 0.0130 0.0068 0.0068 868 -0.00(-32.67%)
May 02, 2024 0.0101 0.0101 0.0071 0.0101 9,800 +0.00(+1.00%)
May 01, 2024 0.0071 0.0100 0.0071 0.0100 5,200 -0.00(-23.08%)
Apr 29, 2024 0.0130 0 +0.00(+36.84%)
Apr 26, 2024 0.0150 0.0150 0.0065 0.0095 36,158 +0.00(+46.15%)
Apr 23, 2024 0.0065 0 -0.00(-35.00%)
Apr 22, 2024 0.0100 0.0100 0.0100 0.0100 15,000 +0.00(+53.85%)
Apr 19, 2024 0.0065 0.0065 0.0065 0.0065 700 -0.00(-21.69%)
Apr 16, 2024 0.0083 0 +0.00(+27.69%)
Apr 15, 2024 0.0065 0.0065 0.0065 0.0065 1,512 -0.00(-25.29%)
Apr 11, 2024 0.0087 0 -0.00(-29.84%)
Apr 10, 2024 0.0185 0.0185 0.0124 0.0124 10,500 +0.01(+103.28%)
Apr 09, 2024 0.0061 0.0185 0.0061 0.0061 12,830 -0.01(-64.12%)
Apr 08, 2024 0.0131 0.0170 0.0131 0.0170 1,500 -0.00(-15.00%)
Apr 05, 2024 0.0140 0.0200 0.0140 0.0200 2,250 +0.01(+217.46%)
Apr 03, 2024 0.0063 50 -0.00(-37.00%)
Apr 01, 2024 0.0100 0 +0.00(+0.00%)
Mar 28, 2024 0.0100 0.0140 0.0100 0.0100 1,350 -0.00(-28.57%)
Mar 27, 2024 0.0140 0.0140 0.0140 0.0140 515 +0.00(+7.69%)
Mar 25, 2024 0.0130 0 +0.00(+8.33%)
Mar 22, 2024 0.0140 0.0140 0.0110 0.0120 10,100 +0.00(+0.00%)
Mar 21, 2024 0.0140 0.0140 0.0120 0.0120 5,526 +0.00(+13.21%)
Mar 20, 2024 0.0110 0.0110 0.0106 0.0106 6,400 -0.00(-24.29%)
Mar 19, 2024 0.0140 0.0140 0.0140 0.0140 3,500 +0.00(+27.27%)
Mar 18, 2024 0.0140 0.0140 0.0105 0.0110 107,107 -0.00(-8.33%)
Mar 14, 2024 0.0120 0 +0.00(+20.00%)
Mar 13, 2024 0.0100 0.0140 0.0056 0.0100 6,200 -0.00(-10.71%)
Mar 12, 2024 0.0112 0.0112 0.0112 0.0112 44,874 +0.00(+0.00%)
Mar 11, 2024 0.0112 0.0140 0.0112 0.0112 8,135 -0.00(-11.11%)
Mar 08, 2024 0.0112 0.0126 0.0112 0.0126 17,004 +0.00(+0.00%)
Mar 07, 2024 0.0126 0.0126 0.0126 0.0126 500 +0.00(+12.50%)
Mar 06, 2024 0.0120 0.0140 0.0100 0.0112 8,527 -0.00(-6.67%)
Mar 05, 2024 0.0140 0.0140 0.0120 0.0120 21,250 -0.00(-14.29%)
Mar 04, 2024 0.0155 0.0155 0.0100 0.0140 21,557 +0.00(+2.19%)
Mar 01, 2024 0.0148 0.0148 0.0137 0.0137 1,100 +0.00(+1.48%)
Feb 29, 2024 0.0100 0.0170 0.0100 0.0135 2,500 +0.00(+29.81%)
Feb 28, 2024 0.0113 0.0130 0.0100 0.0104 85,755 -0.00(-7.96%)
Feb 27, 2024 0.0113 0.0113 0.0113 0.0113 897 +0.00(+0.00%)
Feb 26, 2024 0.0120 0.0120 0.0113 0.0113 14,573 -0.00(-13.08%)
Feb 23, 2024 0.0147 0.0147 0.0100 0.0130 2,375 -0.00(-11.56%)
Feb 22, 2024 0.0120 0.0147 0.0113 0.0147 105,840 +0.00(+22.50%)
Feb 21, 2024 0.0137 0.0137 0.0120 0.0120 6,605 -0.00(-18.37%)
Feb 20, 2024 0.0147 0.0147 0.0113 0.0147 600 -0.00(-1.34%)
Feb 16, 2024 0.0135 0.0150 0.0120 0.0149 63,320 +0.00(+30.70%)
Feb 15, 2024 0.0129 0.0129 0.0114 0.0114 2,350 -0.00(-24.00%)
Feb 14, 2024 0.0150 0.0158 0.0150 0.0150 147,067 +0.00(+0.00%)
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 45,377 +0.00(+0.00%)
Feb 12, 2024 0.0150 0.0150 0.0150 0.0150 1,000 -0.00(-11.76%)
Feb 09, 2024 0.0150 0.0181 0.0150 0.0170 35,506 +0.00(+20.57%)
Feb 08, 2024 0.0141 0.0141 0.0141 0.0141 40,000 -0.00(-6.00%)
Feb 07, 2024 0.0191 0.0191 0.0150 0.0150 8,562 -0.00(-21.05%)
Feb 06, 2024 0.0190 0.0190 0.0190 0.0190 6,337 +0.00(+2.70%)
Feb 05, 2024 0.0185 0.0185 0.0185 0.0185 450 +0.00(+8.82%)
Feb 02, 2024 0.0170 0.0170 0.0170 0.0170 10,000 +0.00(+13.33%)
Feb 01, 2024 0.0160 0.0170 0.0150 0.0150 67,247 -0.00(-12.28%)
Jan 31, 2024 0.0171 0.0171 0.0171 0.0171 1,924 -0.00(-1.72%)
Jan 30, 2024 0.0160 0.0178 0.0160 0.0174 13,275 -0.00(-18.31%)
Jan 29, 2024 0.0231 0.0231 0.0150 0.0213 126,214 +0.00(+25.29%)
Jan 26, 2024 0.0176 0.0185 0.0150 0.0170 149,853 +0.00(+0.00%)
Jan 25, 2024 0.0250 0.0250 0.0170 0.0170 83,932 -0.00(-7.10%)
Jan 24, 2024 0.0183 0.0183 0.0183 0.0183 2,750 -0.00(-12.44%)
Jan 23, 2024 0.0186 0.0213 0.0186 0.0209 5,203 -0.00(-9.52%)
Jan 22, 2024 0.0209 0.0232 0.0186 0.0231 2,355 +0.00(+24.86%)
Jan 18, 2024 0.0185 0 -0.00(-15.91%)
Jan 17, 2024 0.0220 0.0220 0.0220 0.0220 45,270 -0.00(-2.22%)
Jan 16, 2024 0.0226 0.0305 0.0225 0.0225 42,464 -0.00(-13.79%)
Jan 12, 2024 0.0225 0.0270 0.0225 0.0261 54,078 -0.00(-13.00%)
Jan 11, 2024 0.0339 0.0339 0.0270 0.0300 21,600 -0.00(-12.28%)
Jan 10, 2024 0.0275 0.0347 0.0200 0.0342 677,050 +0.00(+9.97%)
Jan 09, 2024 0.0342 0.0342 0.0311 0.0311 379,357 -0.01(-18.37%)
Jan 08, 2024 0.0406 0.0415 0.0367 0.0381 39,661 +0.00(+1.60%)
Jan 05, 2024 0.0429 0.0429 0.0365 0.0375 223,305 +0.01(+38.89%)
Jan 04, 2024 0.0270 0.0270 0.0270 0.0270 164 +0.00(+10.66%)
Jan 03, 2024 0.0275 0.0275 0.0224 0.0244 86,100 -0.01(-18.67%)
Jan 02, 2024 0.0380 0.0382 0.0292 0.0300 201,992 -0.01(-17.81%)
Dec 29, 2023 0.0178 0.0400 0.0178 0.0365 1,291,435 +0.02(+128.12%)
Dec 28, 2023 0.0074 0.0160 0.0074 0.0160 393,825 +0.01(+213.73%)
Dec 27, 2023 0.0051 0.0077 0.0051 0.0051 4,867 +0.00(+0.00%)
Dec 26, 2023 0.0063 0.0071 0.0051 0.0051 25,550 -0.00(-15.00%)
Dec 22, 2023 0.0051 0.0060 0.0051 0.0060 45,046 +0.00(+0.00%)
Dec 21, 2023 0.0065 0.0080 0.0051 0.0060 336,945 -0.00(-16.67%)
Dec 20, 2023 0.0065 0.0084 0.0060 0.0072 91,064 -0.00(-16.28%)
Dec 19, 2023 0.0100 0.0100 0.0075 0.0086 65,555 -0.00(-1.15%)
Dec 18, 2023 0.0087 0.0087 0.0061 0.0087 104,037 -0.00(-20.18%)
Dec 14, 2023 0.0109 0 +0.00(+49.32%)
Dec 13, 2023 0.0072 0.0094 0.0072 0.0073 10,200 +0.00(+0.00%)
Dec 12, 2023 0.0074 0.0102 0.0060 0.0073 30,725 -0.00(-14.12%)
Dec 11, 2023 0.0085 0.0085 0.0085 0.0085 12,050 +0.00(+0.00%)
Dec 08, 2023 0.0095 0.0095 0.0076 0.0085 53,956 -0.00(-11.46%)
Dec 06, 2023 0.0096 5 +0.00(+5.49%)
Dec 05, 2023 0.0073 0.0095 0.0073 0.0091 7,607 +0.00(+13.75%)
Dec 04, 2023 0.0090 0.0102 0.0080 0.0080 39,056 +0.00(+0.00%)
Dec 01, 2023 0.0080 0.0080 0.0080 0.0080 2,000 +0.00(+11.11%)
Nov 30, 2023 0.0060 0.0072 0.0060 0.0072 889 +0.00(+20.00%)
Nov 29, 2023 0.0060 0.0068 0.0060 0.0060 240,000 -0.00(-15.49%)
Nov 28, 2023 0.0064 0.0074 0.0064 0.0071 42,849 +0.00(+10.94%)
Nov 27, 2023 0.0060 0.0074 0.0060 0.0064 30,458 -0.00(-20.00%)
Nov 24, 2023 0.0080 0.0080 0.0075 0.0080 79,000 -0.00(-23.81%)
Nov 22, 2023 0.0105 0.0105 0.0078 0.0105 84,740 +0.00(+75.00%)
Nov 21, 2023 0.0080 0.0110 0.0060 0.0060 170,550 -0.00(-20.00%)
Nov 20, 2023 0.0074 0.0075 0.0073 0.0075 12,227 -0.00(-25.00%)
Nov 17, 2023 0.0100 0.0100 0.0072 0.0100 43,225 +0.00(+38.89%)
Nov 16, 2023 0.0072 0.0074 0.0072 0.0072 13,400 -0.00(-33.33%)
Nov 15, 2023 0.0058 0.0150 0.0058 0.0108 139,050 +0.00(+68.75%)
Nov 14, 2023 0.0108 0.0108 0.0045 0.0064 4,700 -0.00(-28.89%)
Nov 13, 2023 0.0098 0.0098 0.0032 0.0090 309,054 +0.00(+12.50%)
Nov 10, 2023 0.0080 0.0080 0.0080 0.0080 24,000 -0.00(-23.81%)
Nov 09, 2023 0.0080 0.0105 0.0080 0.0105 9,216 +0.00(+5.00%)
Nov 08, 2023 0.0080 0.0100 0.0080 0.0100 5,874 +0.00(+25.00%)
Nov 07, 2023 0.0090 0.0090 0.0080 0.0080 100,201 -0.00(-13.98%)
Nov 06, 2023 0.0111 0.0111 0.0093 0.0093 11,752 -0.00(-7.00%)
Nov 03, 2023 0.0100 0.0100 0.0076 0.0100 208,500 -0.00(-3.85%)
Nov 02, 2023 0.0112 0.0112 0.0100 0.0104 72,875 -0.00(-5.45%)
Nov 01, 2023 0.0105 0.0110 0.0097 0.0110 146,458 -0.00(-8.33%)
Oct 31, 2023 0.0100 0.0120 0.0100 0.0120 14,080 +0.00(+20.00%)
Oct 27, 2023 0.0100 300 -0.00(-31.03%)
Oct 26, 2023 0.0144 0.0145 0.0144 0.0145 3,000 +0.00(+4.32%)
Oct 25, 2023 0.0139 0.0139 0.0120 0.0139 33,752 +0.00(+0.00%)
Oct 24, 2023 0.0140 0.0140 0.0104 0.0139 172,159 -0.00(-2.11%)
Oct 23, 2023 0.0121 0.0145 0.0112 0.0142 162,576 -0.00(-15.48%)
Oct 20, 2023 0.0160 0.0168 0.0112 0.0168 53,696 +0.00(+13.51%)
Oct 19, 2023 0.0187 0.0187 0.0148 0.0148 19,000 -0.00(-13.45%)
Oct 18, 2023 0.0171 0.0171 0.0171 0.0171 15,000 -0.00(-9.04%)
Oct 17, 2023 0.0188 0.0188 0.0188 0.0188 2,694 +0.00(+0.00%)
Oct 16, 2023 0.0188 0.0188 0.0188 0.0188 15,015 +0.00(+0.00%)
Oct 13, 2023 0.0180 0.0200 0.0180 0.0188 78,479 +0.00(+7.43%)
Oct 12, 2023 0.0220 0.0220 0.0148 0.0175 238,350 -0.00(-20.81%)
Oct 11, 2023 0.0185 0.0221 0.0148 0.0221 30,025 +0.01(+97.32%)
Oct 10, 2023 0.0218 0.0218 0.0112 0.0112 11,850 -0.01(-48.62%)
Oct 09, 2023 0.0144 0.0218 0.0144 0.0218 2,350 +0.00(+25.29%)
Oct 06, 2023 0.0200 0.0200 0.0112 0.0174 44,266 +0.00(+16.00%)
Oct 05, 2023 0.0150 0.0186 0.0150 0.0150 32,000 +0.00(+3.45%)
Oct 04, 2023 0.0145 0.0145 0.0145 0.0145 1,430 -0.00(-14.71%)
Oct 03, 2023 0.0160 0.0170 0.0090 0.0170 74,978 +0.00(+6.25%)
Oct 02, 2023 0.0150 0.0162 0.0125 0.0160 20,362 +0.00(+6.67%)
Sep 28, 2023 0.0150 30 -0.00(-1.32%)
Sep 27, 2023 0.0113 0.0152 0.0113 0.0152 31,087 +0.00(+0.00%)
Sep 26, 2023 0.0157 0.0157 0.0100 0.0152 2,539 -0.00(-3.18%)
Sep 25, 2023 0.0056 0.0157 0.0128 0.0157 59,826 +0.00(+3.29%)
Sep 22, 2023 0.0129 0.0152 0.0112 0.0152 26,825 +0.00(+3.40%)
Sep 21, 2023 0.0136 0.0147 0.0120 0.0147 61,100 -0.00(-13.53%)
Sep 20, 2023 0.0186 0.0200 0.0100 0.0170 323,750 -0.00(-5.03%)
Sep 19, 2023 0.0179 0.0191 0.0174 0.0179 46,809 +0.00(+0.00%)
Sep 18, 2023 0.0179 0.0288 0.0179 0.0179 140,047 -0.00(-11.82%)
Sep 15, 2023 0.0260 0.0260 0.0200 0.0203 16,425 -0.00(-7.73%)
Sep 14, 2023 0.0288 0.0288 0.0220 0.0220 184,150 -0.01(-23.61%)
Sep 13, 2023 0.0261 0.0288 0.0221 0.0288 23,418 +0.01(+30.32%)
Sep 12, 2023 0.0221 0.0221 0.0221 0.0221 150 -0.00(-15.97%)
Sep 11, 2023 0.0267 0.0299 0.0250 0.0263 95,967 +0.00(+19.55%)
Sep 08, 2023 0.0275 0.0275 0.0200 0.0220 71,760 -0.00(-10.20%)
Sep 07, 2023 0.0220 0.0299 0.0200 0.0245 116,816 -0.00(-9.26%)
Sep 06, 2023 0.0300 0.0303 0.0212 0.0270 39,075 -0.00(-10.00%)
Sep 05, 2023 0.0200 0.0320 0.0200 0.0300 57,243 +0.01(+41.51%)
Sep 01, 2023 0.0271 0.0289 0.0212 0.0212 50,900 -0.00(-17.19%)
Aug 31, 2023 0.0212 0.0280 0.0212 0.0256 79,700 +0.00(+1.19%)
Aug 30, 2023 0.0284 0.0284 0.0253 0.0253 350 -0.00(-11.23%)
Aug 29, 2023 0.0319 0.0319 0.0285 0.0285 2,628 +0.00(+13.55%)
Aug 28, 2023 0.0251 0.0350 0.0250 0.0251 29,463 +0.00(+2.03%)
Aug 25, 2023 0.0330 0.0330 0.0246 0.0246 44,925 -0.01(-18.00%)
Aug 24, 2023 0.0332 0.0332 0.0300 0.0300 75,313 +0.00(+5.26%)
Aug 23, 2023 0.0345 0.0345 0.0273 0.0285 55,005 -0.01(-26.74%)
Aug 22, 2023 0.0210 0.0390 0.0210 0.0389 20,550 +0.01(+29.67%)
Aug 21, 2023 0.0300 0.0355 0.0300 0.0300 28,763 -0.01(-14.29%)
Aug 18, 2023 0.0301 0.0350 0.0301 0.0350 44,594 +0.00(+16.28%)
Aug 17, 2023 0.0318 0.0318 0.0301 0.0301 900 +0.00(+0.00%)
Aug 16, 2023 0.0416 0.0416 0.0301 0.0301 28,794 +0.00(+0.00%)
Aug 15, 2023 0.0390 0.0404 0.0301 0.0301 76,978 -0.01(-21.61%)
Aug 14, 2023 0.0360 0.0390 0.0301 0.0384 87,799 +0.01(+16.36%)
Aug 11, 2023 0.0400 0.0400 0.0323 0.0330 323,001 +0.01(+17.86%)
Jul 12, 2023 0.0280 0 -0.00(-4.76%)
Jul 11, 2023 0.0300 0.0383 0.0280 0.0294 143,821 -0.00(-2.33%)
Jul 10, 2023 0.0341 0.0345 0.0301 0.0301 521,450 +0.00(+7.50%)
Jul 07, 2023 0.0318 0.0341 0.0280 0.0280 6,500 -0.00(-6.67%)
Jul 06, 2023 0.0280 0.0300 0.0280 0.0300 1,850 +0.00(+0.00%)
Jul 05, 2023 0.0311 0.0342 0.0300 0.0300 53,271 -0.00(-7.12%)
Jul 03, 2023 0.0345 0.0345 0.0323 0.0323 5,250 +0.00(+4.19%)
Jun 30, 2023 0.0300 0.0314 0.0300 0.0310 70,040 +0.00(+3.33%)
Jun 29, 2023 0.0290 0.0344 0.0290 0.0300 42,880 +0.00(+6.38%)
Jun 28, 2023 0.0260 0.0309 0.0260 0.0282 109,297 +0.00(+4.44%)
Jun 27, 2023 0.0268 0.0310 0.0268 0.0270 67,290 -0.00(-8.78%)
Jun 26, 2023 0.0353 0.0354 0.0296 0.0296 235,278 -0.00(-2.95%)
Jun 23, 2023 0.0312 0.0312 0.0219 0.0305 417,440 -0.00(-1.61%)
Jun 22, 2023 0.0240 0.0310 0.0240 0.0310 54,378 +0.00(+2.31%)
Jun 21, 2023 0.0350 0.0355 0.0298 0.0303 48,970 -0.00(-12.68%)
Jun 20, 2023 0.0324 0.0347 0.0301 0.0347 198,402 +0.00(+11.94%)
Jun 16, 2023 0.0270 0.0344 0.0270 0.0310 17,795 -0.00(-3.73%)
Jun 15, 2023 0.0270 0.0388 0.0270 0.0322 5,004 +0.00(+8.78%)
Jun 14, 2023 0.0300 0.0340 0.0291 0.0296 6,519 -0.00(-13.95%)
Jun 13, 2023 0.0359 0.0374 0.0344 0.0344 69,900 -0.00(-8.27%)
Jun 12, 2023 0.0374 0.0375 0.0301 0.0375 120,132 -0.00(-0.79%)
Jun 09, 2023 0.0330 0.0378 0.0330 0.0378 37,303 +0.00(+14.55%)
Jun 08, 2023 0.0332 0.0345 0.0300 0.0330 14,603 +0.00(+3.13%)
Jun 07, 2023 0.0300 0.0334 0.0283 0.0320 184,550 +0.00(+6.67%)
Jun 06, 2023 0.0350 0.0411 0.0262 0.0300 349,751 -0.01(-25.93%)
Jun 05, 2023 0.0400 0.0485 0.0380 0.0405 109,194 -0.00(-10.00%)
Jun 02, 2023 0.0404 0.0497 0.0400 0.0450 35,308 +0.01(+14.50%)
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.