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

(NY: CTM )

0.2183 +0.0017 (+0.78%)
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2024 0.3005 0.3200 0.2900 0.2960 91,301 -0.01(-4.45%)
Jan 30, 2024 0.3200 0.3248 0.2860 0.3098 198,025 +0.01(+3.61%)
Jan 29, 2024 0.3100 0.3177 0.2800 0.2990 144,773 +0.00(+0.50%)
Jan 26, 2024 0.2941 0.3300 0.2900 0.2975 191,289 +0.02(+6.25%)
Jan 25, 2024 0.3100 0.3518 0.2650 0.2800 697,772 -0.05(-14.92%)
Jan 24, 2024 0.3600 0.3569 0.3009 0.3291 483,167 -0.02(-5.35%)
Jan 23, 2024 0.3585 0.3722 0.3137 0.3477 426,456 -0.02(-5.93%)
Jan 22, 2024 0.3903 0.4000 0.3551 0.3696 634,459 -0.02(-4.99%)
Jan 19, 2024 0.3400 0.4000 0.3380 0.3890 677,962 +0.05(+15.29%)
Jan 18, 2024 0.3000 0.3383 0.3002 0.3374 320,503 +0.04(+11.76%)
Jan 17, 2024 0.2970 0.3150 0.2605 0.3019 261,834 +0.01(+4.25%)
Jan 16, 2024 0.3000 0.3000 0.2768 0.2896 113,407 +0.01(+2.51%)
Jan 12, 2024 0.2980 0.2980 0.2605 0.2825 57,055 +0.00(+0.25%)
Jan 11, 2024 0.2900 0.3170 0.2750 0.2818 152,378 -0.02(-5.31%)
Jan 10, 2024 0.3000 0.3169 0.2700 0.2976 358,912 +0.00(+0.57%)
Jan 09, 2024 0.2870 0.2960 0.2833 0.2959 25,184 +0.01(+4.52%)
Jan 08, 2024 0.2800 0.2970 0.2638 0.2831 54,444 -0.00(-1.22%)
Jan 05, 2024 0.2852 0.2905 0.2605 0.2866 101,693 +0.00(+0.56%)
Jan 04, 2024 0.2830 0.2894 0.2524 0.2850 142,516 +0.00(+1.10%)
Jan 03, 2024 0.2980 0.2980 0.2710 0.2819 54,956 -0.01(-3.13%)
Jan 02, 2024 0.2900 0.2980 0.2850 0.2910 111,496 -0.01(-2.35%)
Dec 29, 2023 0.3100 0.3170 0.2818 0.2980 176,616 -0.00(-1.16%)
Dec 28, 2023 0.2926 0.3225 0.2605 0.3015 333,094 +0.01(+4.47%)
Dec 27, 2023 0.2600 0.2886 0.2450 0.2886 448,882 +0.03(+12.30%)
Dec 26, 2023 0.2499 0.2668 0.2411 0.2570 805,257 +0.01(+5.50%)
Dec 22, 2023 0.2270 0.2469 0.2200 0.2436 292,849 +0.02(+10.73%)
Dec 21, 2023 0.2200 0.2263 0.2137 0.2200 94,085 -0.01(-3.51%)
Dec 20, 2023 0.2300 0.2449 0.2170 0.2280 225,210 +0.00(+0.57%)
Dec 19, 2023 0.2389 0.2500 0.2201 0.2267 164,995 -0.00(-2.16%)
Dec 18, 2023 0.2251 0.2380 0.2204 0.2317 84,416 +0.01(+2.98%)
Dec 15, 2023 0.2359 0.2359 0.2231 0.2250 121,944 -0.01(-4.50%)
Dec 14, 2023 0.2125 0.2380 0.2125 0.2356 80,655 +0.02(+11.76%)
Dec 13, 2023 0.2190 0.2230 0.2101 0.2108 125,159 -0.00(-0.09%)
Dec 12, 2023 0.2289 0.2290 0.2110 0.2110 95,694 -0.01(-3.48%)
Dec 11, 2023 0.2388 0.2388 0.2160 0.2186 126,364 -0.02(-7.18%)
Dec 08, 2023 0.2410 0.2410 0.2110 0.2355 264,029 +0.01(+2.39%)
Dec 07, 2023 0.2400 0.2424 0.2260 0.2300 91,146 -0.01(-5.08%)
Dec 06, 2023 0.2490 0.2490 0.2350 0.2423 126,776 -0.01(-2.10%)
Dec 05, 2023 0.2259 0.2585 0.2200 0.2475 1,243,385 +0.02(+10.20%)
Dec 04, 2023 0.2199 0.2290 0.2100 0.2246 273,911 -0.00(-1.92%)
Dec 01, 2023 0.2200 0.2333 0.2140 0.2290 107,006 +0.01(+4.14%)
Nov 30, 2023 0.2200 0.2461 0.2110 0.2199 143,083 +0.00(+1.76%)
Nov 29, 2023 0.2376 0.2419 0.2109 0.2161 229,835 -0.03(-11.76%)
Nov 28, 2023 0.2450 0.2577 0.2281 0.2449 311,152 -0.00(-0.04%)
Nov 27, 2023 0.2200 0.2450 0.2105 0.2450 637,934 +0.04(+19.22%)
Nov 24, 2023 0.1951 0.2099 0.1850 0.2055 253,946 +0.01(+4.85%)
Nov 22, 2023 0.2000 0.2050 0.1900 0.1960 256,722 -0.00(-2.00%)
Nov 21, 2023 0.2200 0.2300 0.1750 0.2000 827,615 -0.01(-6.76%)
Nov 20, 2023 0.2200 0.2200 0.2100 0.2145 207,664 -0.00(-1.61%)
Nov 17, 2023 0.2382 0.2429 0.2000 0.2180 421,087 -0.02(-9.17%)
Nov 16, 2023 0.2540 0.2556 0.2210 0.2400 308,753 +0.00(+0.00%)
Nov 15, 2023 0.2850 0.2850 0.2381 0.2400 913,951 -0.06(-19.19%)
Nov 14, 2023 0.3400 0.3500 0.2700 0.2970 1,171,552 -0.05(-15.62%)
Nov 13, 2023 0.3650 0.3800 0.3200 0.3520 527,627 +0.00(+0.57%)
Nov 10, 2023 0.2715 0.3500 0.2615 0.3500 739,524 +0.08(+31.04%)
Nov 09, 2023 0.2984 0.3029 0.2600 0.2671 268,749 -0.03(-10.97%)
Nov 08, 2023 0.3160 0.3284 0.2800 0.3000 292,504 -0.03(-8.65%)
Nov 07, 2023 0.3700 0.3750 0.3115 0.3284 382,131 -0.03(-8.22%)
Nov 06, 2023 0.4000 0.4000 0.3500 0.3578 498,762 -0.03(-7.43%)
Nov 03, 2023 0.3650 0.4450 0.3640 0.3865 582,747 +0.01(+1.68%)
Nov 02, 2023 0.4130 0.4300 0.3410 0.3801 954,376 -0.01(-3.06%)
Nov 01, 2023 0.5236 0.5236 0.3660 0.3921 1,410,102 -0.13(-25.31%)
Oct 31, 2023 0.4781 0.6000 0.4600 0.5250 3,488,016 +0.03(+5.00%)
Oct 30, 2023 0.3600 0.5000 0.3582 0.5000 2,472,476 +0.14(+39.31%)
Oct 27, 2023 0.3914 0.3990 0.3415 0.3589 562,597 -0.01(-2.97%)
Oct 26, 2023 0.3240 0.3774 0.3105 0.3699 757,860 +0.03(+10.38%)
Oct 25, 2023 0.3668 0.3800 0.3100 0.3351 820,246 -0.03(-8.19%)
Oct 24, 2023 0.4100 0.4200 0.3500 0.3650 1,099,517 -0.04(-10.10%)
Oct 23, 2023 0.3511 0.4400 0.3200 0.4060 3,344,446 +0.06(+16.00%)
Oct 20, 2023 0.3300 0.3750 0.2830 0.3500 1,865,049 +0.03(+9.37%)
Oct 19, 2023 0.3380 0.3500 0.2553 0.3200 2,278,477 -0.01(-1.54%)
Oct 18, 2023 0.2650 0.3374 0.2515 0.3250 2,021,512 +0.05(+20.37%)
Oct 17, 2023 0.2680 0.2780 0.2400 0.2700 1,960,325 +0.03(+12.55%)
Oct 16, 2023 0.1900 0.2880 0.1860 0.2399 2,097,894 +0.05(+23.53%)
Oct 13, 2023 0.2100 0.2150 0.1892 0.1942 175,531 +0.00(+2.21%)
Oct 12, 2023 0.1800 0.2100 0.1820 0.1900 241,288 +0.01(+2.70%)
Oct 11, 2023 0.1943 0.1976 0.1750 0.1850 289,137 -0.01(-5.37%)
Oct 10, 2023 0.2200 0.2400 0.1802 0.1955 534,799 -0.02(-10.73%)
Oct 09, 2023 0.1900 0.2454 0.1900 0.2190 972,025 +0.04(+19.48%)
Oct 06, 2023 0.1800 0.1984 0.1750 0.1833 137,587 +0.00(+1.83%)
Oct 05, 2023 0.2000 0.2099 0.1800 0.1800 115,044 -0.03(-14.29%)
Oct 04, 2023 0.2000 0.2460 0.2000 0.2100 145,858 +0.01(+3.86%)
Oct 03, 2023 0.2202 0.2303 0.1900 0.2022 122,330 -0.02(-8.92%)
Oct 02, 2023 0.2302 0.2450 0.2220 0.2220 54,138 -0.01(-3.56%)
Sep 29, 2023 0.2480 0.2650 0.2231 0.2302 44,505 -0.02(-9.33%)
Sep 28, 2023 0.2400 0.2600 0.2400 0.2539 47,695 +0.01(+4.83%)
Sep 27, 2023 0.2566 0.2570 0.2272 0.2422 71,493 -0.01(-3.35%)
Sep 26, 2023 0.2520 0.2775 0.2506 0.2506 22,719 -0.01(-3.50%)
Sep 25, 2023 0.2712 0.2697 0.2550 0.2597 46,679 -0.01(-2.59%)
Sep 22, 2023 0.2730 0.2730 0.2608 0.2666 56,617 -0.01(-2.24%)
Sep 21, 2023 0.3000 0.3000 0.2700 0.2727 114,831 -0.03(-9.10%)
Sep 20, 2023 0.3076 0.3180 0.3000 0.3000 12,468 -0.01(-1.64%)
Sep 19, 2023 0.3100 0.3150 0.2812 0.3050 131,598 -0.01(-2.24%)
Sep 18, 2023 0.3150 0.3420 0.3068 0.3120 48,153 +0.01(+1.79%)
Sep 15, 2023 0.3500 0.3600 0.3065 0.3065 267,646 -0.05(-14.86%)
Sep 14, 2023 0.3155 0.3600 0.3155 0.3600 105,556 +0.04(+14.10%)
Sep 13, 2023 0.3070 0.3363 0.3070 0.3155 118,716 +0.01(+2.77%)
Sep 12, 2023 0.3200 0.3264 0.3065 0.3070 62,097 -0.00(-1.29%)
Sep 11, 2023 0.3250 0.3370 0.3110 0.3110 34,983 -0.01(-2.78%)
Sep 08, 2023 0.3153 0.3381 0.3076 0.3199 80,364 +0.01(+4.00%)
Sep 07, 2023 0.3109 0.3246 0.3050 0.3076 199,670 -0.00(-1.03%)
Sep 06, 2023 0.3237 0.3275 0.3106 0.3108 57,611 -0.00(-1.33%)
Sep 05, 2023 0.3200 0.3286 0.3100 0.3150 40,406 +0.00(+0.64%)
Sep 01, 2023 0.3014 0.3380 0.3003 0.3130 66,754 -0.01(-1.97%)
Aug 31, 2023 0.3150 0.3300 0.3021 0.3193 84,309 +0.00(+1.59%)
Aug 30, 2023 0.3166 0.3166 0.3004 0.3143 74,274 -0.00(-0.73%)
Aug 29, 2023 0.3300 0.3300 0.3069 0.3166 117,298 +0.01(+3.16%)
Aug 28, 2023 0.3280 0.3290 0.3013 0.3069 71,736 -0.02(-5.48%)
Aug 25, 2023 0.3343 0.3343 0.3100 0.3247 36,541 -0.00(-1.28%)
Aug 24, 2023 0.3349 0.3349 0.3111 0.3289 91,010 -0.00(-0.48%)
Aug 23, 2023 0.3199 0.3398 0.3181 0.3305 150,017 +0.01(+3.28%)
Aug 22, 2023 0.3489 0.3590 0.3200 0.3200 240,736 -0.02(-6.95%)
Aug 21, 2023 0.3638 0.3757 0.3410 0.3439 181,221 -0.03(-8.29%)
Aug 18, 2023 0.3400 0.3750 0.3400 0.3750 325,050 +0.03(+8.04%)
Aug 17, 2023 0.3500 0.3600 0.3317 0.3471 354,664 -0.02(-4.56%)
Aug 16, 2023 0.3400 0.3887 0.3410 0.3637 1,510,756 -0.15(-29.38%)
Aug 15, 2023 0.5880 0.5880 0.4750 0.5150 4,935,626 +0.04(+7.29%)
Aug 14, 2023 0.3500 0.5000 0.3300 0.4800 1,743,191 +0.13(+37.18%)
Aug 11, 2023 0.3300 0.3499 0.3200 0.3499 46,171 +0.01(+2.91%)
Aug 10, 2023 0.3100 0.3500 0.3100 0.3400 62,490 +0.03(+9.32%)
Aug 09, 2023 0.3520 0.3800 0.3027 0.3110 300,956 -0.04(-11.65%)
Aug 08, 2023 0.3800 0.4146 0.3505 0.3520 331,088 -0.03(-8.81%)
Aug 07, 2023 0.4500 0.4500 0.3827 0.3860 95,151 -0.05(-11.71%)
Aug 04, 2023 0.4499 0.4500 0.4300 0.4372 29,294 -0.00(-0.64%)
Aug 03, 2023 0.4500 0.4500 0.4205 0.4400 44,072 -0.01(-1.79%)
Aug 02, 2023 0.4501 0.4600 0.4351 0.4480 71,292 -0.01(-1.62%)
Aug 01, 2023 0.4710 0.4710 0.4517 0.4554 43,370 -0.01(-2.30%)
Jul 31, 2023 0.4600 0.4710 0.4434 0.4661 62,629 +0.03(+5.93%)
Jul 28, 2023 0.4400 0.4418 0.4300 0.4400 44,543 -0.00(-0.29%)
Jul 27, 2023 0.4332 0.4600 0.4303 0.4413 14,350 -0.03(-5.46%)
Jul 26, 2023 0.4823 0.4823 0.4491 0.4668 57,766 -0.02(-3.21%)
Jul 25, 2023 0.4894 0.5016 0.4701 0.4823 66,828 -0.01(-1.45%)
Jul 24, 2023 0.4500 0.5199 0.4313 0.4894 196,625 +0.05(+10.60%)
Jul 21, 2023 0.4300 0.4450 0.4170 0.4425 94,287 +0.02(+5.86%)
Jul 20, 2023 0.4200 0.4270 0.4105 0.4180 49,194 -0.01(-2.63%)
Jul 19, 2023 0.4250 0.4300 0.4104 0.4293 86,574 -0.00(-0.83%)
Jul 18, 2023 0.4350 0.4350 0.4114 0.4329 132,906 +0.01(+1.95%)
Jul 17, 2023 0.4350 0.4600 0.4004 0.4246 166,152 -0.01(-1.55%)
Jul 14, 2023 0.4455 0.4458 0.4266 0.4313 91,323 -0.01(-3.19%)
Jul 13, 2023 0.4700 0.4700 0.4300 0.4455 158,581 -0.02(-4.19%)
Jul 12, 2023 0.4510 0.4757 0.4510 0.4650 97,608 +0.01(+1.84%)
Jul 11, 2023 0.4600 0.4700 0.4500 0.4566 129,156 -0.00(-0.52%)
Jul 10, 2023 0.4650 0.4747 0.4550 0.4590 100,872 -0.01(-1.29%)
Jul 07, 2023 0.4700 0.4750 0.4650 0.4650 75,963 -0.00(-1.04%)
Jul 06, 2023 0.4715 0.4843 0.4650 0.4699 133,667 -0.02(-3.11%)
Jul 05, 2023 0.5200 0.5200 0.4700 0.4850 92,387 -0.03(-5.83%)
Jul 03, 2023 0.5200 0.5350 0.5000 0.5150 43,951 +0.02(+3.00%)
Jun 30, 2023 0.5100 0.5432 0.4770 0.5000 329,594 +0.01(+2.04%)
Jun 29, 2023 0.4600 0.5200 0.4452 0.4900 244,978 +0.02(+4.23%)
Jun 28, 2023 0.5089 0.5089 0.4400 0.4701 399,102 -0.03(-6.91%)
Jun 27, 2023 0.5399 0.5399 0.4950 0.5050 374,294 -0.04(-6.48%)
Jun 26, 2023 0.4770 0.5900 0.4402 0.5400 1,931,079 +0.05(+10.20%)
Jun 23, 2023 0.5677 0.5740 0.4200 0.4900 10,580,722 +0.04(+8.46%)
Jun 22, 2023 0.5100 0.5129 0.4200 0.4518 291,602 -0.03(-5.66%)
Jun 21, 2023 0.5033 0.5205 0.4789 0.4789 180,050 -0.04(-7.99%)
Jun 20, 2023 0.5064 0.5563 0.5064 0.5205 100,983 +0.00(+0.10%)
Jun 16, 2023 0.5010 0.5599 0.5000 0.5200 201,005 +0.02(+3.77%)
Jun 15, 2023 0.6000 0.6209 0.5009 0.5011 100,698 -0.06(-10.52%)
Jun 14, 2023 0.6500 0.6500 0.5600 0.5600 181,910 -0.04(-7.24%)
Jun 13, 2023 0.6100 0.6499 0.5900 0.6037 119,187 -0.00(-0.21%)
Jun 12, 2023 0.6200 0.6500 0.6050 0.6050 82,350 -0.03(-4.48%)
Jun 09, 2023 0.6600 0.6600 0.6000 0.6334 95,639 -0.02(-3.30%)
Jun 08, 2023 0.6674 0.6900 0.6500 0.6550 14,905 +0.01(+1.76%)
Jun 07, 2023 0.7000 0.7000 0.6400 0.6437 45,935 -0.03(-4.64%)
Jun 06, 2023 0.6800 0.6800 0.6550 0.6750 85,204 +0.02(+3.80%)
Jun 05, 2023 0.6497 0.6700 0.6303 0.6503 38,782 -0.02(-2.90%)
Jun 02, 2023 0.6950 0.6950 0.6463 0.6697 42,756 -0.03(-3.64%)
Jun 01, 2023 0.6988 0.7100 0.6600 0.6950 32,498 -0.02(-2.11%)
May 31, 2023 0.6900 0.7200 0.6807 0.7100 21,688 +0.03(+3.83%)
May 30, 2023 0.7158 0.7399 0.6691 0.6838 38,162 -0.00(-0.19%)
May 26, 2023 0.7500 0.7500 0.6400 0.6851 76,715 -0.06(-8.64%)
May 25, 2023 0.7900 0.7900 0.7302 0.7499 31,591 -0.02(-2.61%)
May 24, 2023 0.7800 0.7800 0.7488 0.7700 38,576 -0.02(-2.53%)
May 23, 2023 0.8000 0.8000 0.7799 0.7900 9,441 +0.00(+0.14%)
May 22, 2023 0.7500 0.7889 0.7379 0.7889 55,596 +0.02(+2.63%)
May 19, 2023 0.8000 0.8000 0.7302 0.7687 65,223 -0.03(-3.91%)
May 18, 2023 0.7800 0.8100 0.7497 0.8000 93,738 +0.03(+3.92%)
May 17, 2023 0.8003 0.8715 0.7650 0.7698 95,699 -0.04(-5.51%)
May 16, 2023 0.8800 0.8800 0.6808 0.8147 135,451 -0.09(-9.61%)
May 15, 2023 0.9100 0.9600 0.8676 0.9013 16,489 -0.04(-4.62%)
May 12, 2023 0.9800 0.9800 0.9149 0.9450 9,209 -0.02(-2.10%)
May 11, 2023 1.020 1.020 0.9600 0.9653 12,199 -0.00(-0.48%)
May 10, 2023 0.9900 1.000 0.9500 0.9700 73,903 +0.01(+1.04%)
May 09, 2023 0.9900 0.9900 0.9101 0.9600 12,406 +0.00(+0.00%)
May 08, 2023 0.9095 0.9946 0.8953 0.9600 53,075 +0.03(+3.23%)
May 05, 2023 0.9099 0.9552 0.8900 0.9300 56,601 +0.02(+2.20%)
May 04, 2023 0.9400 0.9400 0.9000 0.9100 13,953 -0.01(-1.57%)
May 03, 2023 0.9800 0.9800 0.9172 0.9245 43,605 -0.06(-5.66%)
May 02, 2023 0.9900 1.020 0.9600 0.9800 40,919 -0.02(-2.00%)
May 01, 2023 0.9900 1.030 0.9800 1.000 36,455 -0.02(-1.96%)
Apr 28, 2023 1.030 1.030 0.9795 1.020 42,914 +0.02(+1.99%)
Apr 27, 2023 0.9900 1.010 0.9642 1.000 34,563 +0.00(+0.41%)
Apr 26, 2023 0.9902 1.010 0.9500 0.9960 83,649 -0.01(-0.91%)
Apr 25, 2023 1.080 1.090 0.9510 1.005 128,628 -0.01(-1.46%)
Apr 24, 2023 1.060 1.090 1.000 1.020 57,325 -0.06(-5.56%)
Apr 21, 2023 1.060 1.120 1.060 1.080 33,800 +0.02(+1.89%)
Apr 20, 2023 1.150 1.150 1.060 1.060 125,578 -0.05(-4.50%)
Apr 19, 2023 1.100 1.130 1.090 1.110 28,869 -0.05(-4.31%)
Apr 18, 2023 1.190 1.265 1.080 1.160 122,024 -0.07(-5.69%)
Apr 17, 2023 1.260 1.285 1.160 1.230 154,720 +0.02(+1.65%)
Apr 14, 2023 1.050 1.270 1.010 1.210 435,536 +0.16(+15.24%)
Apr 13, 2023 1.080 1.080 1.010 1.050 24,240 -0.01(-0.94%)
Apr 12, 2023 1.050 1.080 1.050 1.060 11,128 -0.04(-3.64%)
Apr 11, 2023 1.050 1.100 1.050 1.100 33,620 +0.00(+0.00%)
Apr 10, 2023 1.070 1.109 1.070 1.100 23,403 -0.02(-1.79%)
Apr 06, 2023 1.050 1.120 1.050 1.120 13,556 +0.04(+3.70%)
Apr 05, 2023 1.150 1.150 1.050 1.080 25,292 -0.05(-4.42%)
Apr 04, 2023 1.150 1.169 1.104 1.130 27,611 +0.00(+0.00%)
Apr 03, 2023 1.150 1.150 1.100 1.130 67,245 +0.04(+3.67%)
Mar 31, 2023 1.140 1.150 1.050 1.090 95,180 -0.01(-0.91%)
Mar 30, 2023 1.150 1.170 1.090 1.100 61,130 -0.02(-2.22%)
Mar 29, 2023 1.100 1.149 1.082 1.125 23,200 -0.02(-2.17%)
Mar 28, 2023 1.160 1.160 1.100 1.150 15,976 +0.00(+0.00%)
Mar 27, 2023 1.070 1.200 1.070 1.150 113,810 +0.03(+2.82%)
Mar 24, 2023 1.110 1.160 1.050 1.119 39,060 -0.01(-1.02%)
Mar 23, 2023 1.030 1.200 1.030 1.130 80,328 +0.09(+8.65%)
Mar 22, 2023 1.060 1.100 1.020 1.040 7,433 -0.05(-4.58%)
Mar 21, 2023 1.040 1.100 1.000 1.090 62,650 +0.03(+2.82%)
Mar 20, 2023 1.020 1.090 1.020 1.060 48,631 +0.05(+4.95%)
Mar 17, 2023 1.020 1.086 1.010 1.010 67,308 -0.01(-0.98%)
Mar 16, 2023 1.090 1.100 1.010 1.020 21,230 -0.03(-2.86%)
Mar 15, 2023 1.010 1.080 1.000 1.050 60,603 -0.01(-0.94%)
Mar 14, 2023 1.120 1.120 1.050 1.060 34,237 -0.06(-5.36%)
Mar 13, 2023 1.110 1.130 0.9894 1.120 74,761 +0.07(+6.67%)
Mar 10, 2023 1.000 1.075 0.9900 1.050 62,731 +0.07(+7.48%)
Mar 09, 2023 1.020 1.040 0.9700 0.9769 39,343 -0.04(-4.23%)
Mar 08, 2023 1.060 1.060 1.010 1.020 33,928 -0.01(-0.97%)
Mar 07, 2023 1.080 1.100 0.9885 1.030 52,477 -0.02(-1.90%)
Mar 06, 2023 1.150 1.150 0.9900 1.050 85,807 +0.06(+6.06%)
Mar 03, 2023 0.9470 1.010 0.9470 0.9900 55,167 +0.05(+5.32%)
Mar 02, 2023 0.9674 0.9674 0.8997 0.9400 81,781 -0.05(-4.76%)
Mar 01, 2023 1.110 1.110 0.9306 0.9870 53,666 -0.00(-0.30%)
Feb 28, 2023 1.000 1.030 0.9600 0.9900 75,687 -0.01(-1.00%)
Feb 27, 2023 1.000 1.040 1.000 1.000 38,804 -0.06(-6.10%)
Feb 24, 2023 1.010 1.081 1.010 1.065 39,165 +0.05(+5.44%)
Feb 23, 2023 1.100 1.100 1.000 1.010 35,271 -0.04(-3.80%)
Feb 22, 2023 1.060 1.100 1.040 1.050 37,595 +0.00(+0.00%)
Feb 21, 2023 1.080 1.080 1.030 1.050 20,373 -0.05(-4.55%)
Feb 17, 2023 1.060 1.160 1.050 1.100 23,794 +0.01(+0.92%)
Feb 16, 2023 1.030 1.180 1.010 1.090 102,327 +0.03(+2.83%)
Feb 15, 2023 1.070 1.160 1.020 1.060 142,488 -0.02(-1.85%)
Feb 14, 2023 1.150 1.180 1.080 1.080 70,335 -0.04(-3.57%)
Feb 13, 2023 1.150 1.170 1.120 1.120 50,804 -0.07(-5.88%)
Feb 10, 2023 1.130 1.200 1.120 1.190 69,041 +0.01(+0.85%)
Feb 09, 2023 1.250 1.250 1.105 1.180 110,537 -0.03(-2.48%)
Feb 08, 2023 1.280 1.280 1.120 1.210 128,352 -0.06(-4.72%)
Feb 07, 2023 1.290 1.290 1.140 1.270 217,164 +0.05(+4.10%)
Feb 06, 2023 1.210 1.360 1.130 1.220 793,250 +0.12(+10.91%)
Feb 03, 2023 1.040 1.100 1.040 1.100 30,305 +0.07(+6.80%)
Feb 02, 2023 1.180 1.240 1.010 1.030 253,044 -0.18(-14.88%)
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.