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: EMAUF )

0.0650 +0.0056 (+9.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.0635 0.0650 0.0594 0.0594 248,740 -0.00(-4.04%)
Sep 25, 2024 0.0613 0.0636 0.0613 0.0619 20,700 +0.00(+0.16%)
Sep 24, 2024 0.0635 0.0635 0.0616 0.0618 53,600 +0.00(+6.55%)
Sep 23, 2024 0.0607 0.0626 0.0580 0.0580 110,821 -0.00(-3.33%)
Sep 20, 2024 0.0590 0.0623 0.0583 0.0600 137,466 -0.00(-1.32%)
Sep 19, 2024 0.0626 0.0626 0.0579 0.0608 163,566 +0.00(+3.05%)
Sep 18, 2024 0.0680 0.0680 0.0572 0.0590 291,348 -0.01(-12.85%)
Sep 17, 2024 0.0625 0.0677 0.0580 0.0677 246,938 +0.01(+10.62%)
Sep 16, 2024 0.0659 0.0660 0.0600 0.0612 451,524 -0.00(-5.85%)
Sep 13, 2024 0.0710 0.0710 0.0625 0.0650 124,910 -0.00(-2.55%)
Sep 12, 2024 0.0666 0.0667 0.0615 0.0667 33,925 +0.00(+4.06%)
Sep 11, 2024 0.0647 0.0667 0.0641 0.0641 45,100 -0.00(-3.75%)
Sep 10, 2024 0.0666 0.0693 0.0666 0.0666 39,635 -0.00(-4.86%)
Sep 09, 2024 0.0653 0.0700 0.0653 0.0700 16,000 -0.00(-1.55%)
Sep 06, 2024 0.0666 0.0713 0.0654 0.0711 22,500 +0.01(+7.73%)
Sep 05, 2024 0.0659 0.0714 0.0659 0.0660 18,160 +0.01(+10.00%)
Sep 04, 2024 0.0654 0.0682 0.0600 0.0600 8,000 -0.01(-16.90%)
Aug 30, 2024 0.0722 1,000 +0.00(+3.29%)
Aug 29, 2024 0.0726 0.0726 0.0699 0.0699 3,000 +0.00(+1.30%)
Aug 28, 2024 0.0690 0.0690 0.0690 0.0690 500 +0.01(+8.32%)
Aug 26, 2024 0.0637 0 -0.01(-9.90%)
Aug 23, 2024 0.0673 0.0707 0.0667 0.0707 39,600 +0.01(+8.10%)
Aug 20, 2024 0.0654 0 -0.00(-5.49%)
Aug 19, 2024 0.0773 0.0800 0.0692 0.0692 54,380 -0.00(-6.11%)
Aug 16, 2024 0.0660 0.0765 0.0660 0.0737 75,370 -0.00(-5.39%)
Aug 15, 2024 0.0701 0.0779 0.0693 0.0779 21,500 +0.01(+9.56%)
Aug 14, 2024 0.0715 0.0830 0.0711 0.0711 60,650 -0.01(-7.54%)
Aug 13, 2024 0.0741 0.0769 0.0600 0.0769 16,500 +0.01(+8.31%)
Aug 12, 2024 0.0710 0.0710 0.0710 0.0710 800 +0.00(+1.28%)
Aug 09, 2024 0.0642 0.0733 0.0641 0.0701 28,500 +0.01(+7.85%)
Aug 08, 2024 0.0655 0.0655 0.0580 0.0650 10,000 +0.00(+3.01%)
Aug 07, 2024 0.0635 0.0635 0.0610 0.0631 73,950 -0.00(-3.66%)
Aug 06, 2024 0.0667 0.0740 0.0629 0.0655 80,220 -0.00(-6.43%)
Aug 05, 2024 0.0828 0.0828 0.0700 0.0700 13,674 +0.00(+1.45%)
Aug 02, 2024 0.0704 0.0722 0.0690 0.0690 10,210 -0.00(-4.70%)
Aug 01, 2024 0.0730 0.0730 0.0704 0.0724 14,649 +0.00(+1.97%)
Jul 31, 2024 0.0707 0.0731 0.0707 0.0710 96,400 -0.00(-3.53%)
Jul 30, 2024 0.0780 0.0780 0.0688 0.0736 161,947 -0.00(-3.03%)
Jul 29, 2024 0.0780 0.0957 0.0715 0.0759 48,824 -0.00(-3.92%)
Jul 26, 2024 0.0790 0.0790 0.0790 0.0790 2,500 -0.00(-1.00%)
Jul 25, 2024 0.0755 0.0804 0.0730 0.0798 34,000 +0.00(+1.92%)
Jul 24, 2024 0.0786 0.0789 0.0783 0.0783 6,110 -0.00(-3.93%)
Jul 22, 2024 0.0815 3,000 +0.00(+5.03%)
Jul 19, 2024 0.0849 0.0867 0.0776 0.0776 132,614 -0.01(-15.65%)
Jul 18, 2024 0.0880 0.0920 0.0862 0.0920 34,833 +0.00(+2.22%)
Jul 17, 2024 0.0951 0.0951 0.0900 0.0900 12,100 -0.00(-1.10%)
Jul 16, 2024 0.0893 0.0910 0.0888 0.0910 167,600 +0.00(+3.41%)
Jul 15, 2024 0.0854 0.0880 0.0854 0.0880 16,500 -0.00(-0.68%)
Jul 12, 2024 0.0825 0.0886 0.0825 0.0886 13,100 +0.00(+4.85%)
Jul 11, 2024 0.0852 0.0852 0.0831 0.0845 172,620 +0.01(+11.92%)
Jul 10, 2024 0.0813 0.0813 0.0755 0.0755 25,957 -0.00(-5.03%)
Jul 09, 2024 0.0820 0.0840 0.0782 0.0795 126,400 -0.00(-1.61%)
Jul 08, 2024 0.0822 0.0840 0.0728 0.0808 148,092 +0.01(+10.84%)
Jul 05, 2024 0.0700 0.0729 0.0694 0.0729 90,728 +0.01(+8.97%)
Jul 03, 2024 0.0669 0.0669 0.0669 0.0669 1,428 -0.00(-1.62%)
Jul 02, 2024 0.0740 0.0749 0.0653 0.0680 367,901 -0.01(-15.42%)
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.