Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smartmetric Inc
(OP:
SMME
)
0.0002
UNCHANGED
Streaming Delayed Price
Updated: 11:03 AM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
0.0220
0.0240
0.0180
0.0220
615,894
-0.00(-2.22%)
Jan 28, 2022
0.0141
0.0236
0.0141
0.0225
3,684,086
+0.01(+66.67%)
Jan 27, 2022
0.0145
0.0147
0.0133
0.0135
827,090
-0.00(-6.90%)
Jan 26, 2022
0.0146
0.0147
0.0130
0.0145
1,655,760
-0.00(-1.36%)
Jan 25, 2022
0.0145
0.0148
0.0128
0.0147
1,900,275
-0.00(-1.34%)
Jan 24, 2022
0.0143
0.0175
0.0113
0.0149
4,984,485
+0.00(+4.20%)
Jan 21, 2022
0.0090
0.0170
0.0090
0.0143
15,704,339
+0.01(+64.37%)
Jan 20, 2022
0.0095
0.0097
0.0080
0.0087
2,422,054
-0.00(-10.31%)
Jan 19, 2022
0.0112
0.0130
0.0097
0.0097
768,290
-0.00(-22.40%)
Jan 18, 2022
0.0106
0.0135
0.0106
0.0125
356,900
+0.00(+13.64%)
Jan 14, 2022
0.0110
0
-0.00(-4.35%)
Jan 13, 2022
0.0134
0.0134
0.0101
0.0115
1,381,935
-0.00(-13.53%)
Jan 12, 2022
0.0130
0.0135
0.0130
0.0133
835,588
-0.00(-0.75%)
Jan 11, 2022
0.0135
0.0145
0.0130
0.0134
277,660
-0.00(-0.74%)
Jan 10, 2022
0.0139
0.0140
0.0133
0.0135
509,257
-0.00(-3.57%)
Jan 07, 2022
0.0150
0.0160
0.0140
0.0140
650,689
-0.00(-3.45%)
Jan 06, 2022
0.0137
0.0145
0.0133
0.0145
422,241
+0.00(+9.02%)
Jan 05, 2022
0.0133
0.0140
0.0126
0.0133
347,956
+0.00(+5.56%)
Jan 04, 2022
0.0140
0.0150
0.0120
0.0126
1,267,908
+0.00(+8.62%)
Jan 03, 2022
0.0072
0.0150
0.0072
0.0116
493,640
+0.00(+7.41%)
Dec 31, 2021
0.0104
0.0116
0.0104
0.0108
532,646
+0.00(+4.85%)
Dec 30, 2021
0.0082
0.0104
0.0082
0.0103
47,472
+0.00(+11.96%)
Dec 29, 2021
0.0098
0.0103
0.0081
0.0092
320,288
-0.00(-4.17%)
Dec 28, 2021
0.0090
0.0101
0.0090
0.0096
629,502
+0.00(+7.87%)
Dec 27, 2021
0.0083
0.0100
0.0077
0.0089
379,024
+0.00(+18.67%)
Dec 23, 2021
0.0100
0.0100
0.0075
0.0075
686,773
-0.00(-25.00%)
Dec 22, 2021
0.0104
0.0104
0.0083
0.0100
264,518
+0.00(+19.05%)
Dec 21, 2021
0.0100
0.0103
0.0072
0.0084
1,309,787
-0.00(-18.45%)
Dec 20, 2021
0.0082
0.0103
0.0072
0.0103
883,659
+0.00(+6.19%)
Dec 17, 2021
0.0099
0.0102
0.0089
0.0097
1,841,536
+0.00(+5.43%)
Dec 16, 2021
0.0095
0.0095
0.0092
0.0092
602,308
-0.00(-3.16%)
Dec 15, 2021
0.0086
0.0095
0.0086
0.0095
767,066
+0.00(+5.56%)
Dec 14, 2021
0.0093
0.0093
0.0090
0.0090
18,596
+0.00(+1.12%)
Dec 13, 2021
0.0089
0.0089
0.0089
0.0089
95,317
-0.00(-1.11%)
Dec 10, 2021
0.0093
0.0093
0.0089
0.0090
1,042,321
+0.00(+0.00%)
Dec 09, 2021
0.0084
0.0090
0.0083
0.0090
26,666
-0.00(-3.23%)
Dec 08, 2021
0.0095
0.0100
0.0082
0.0093
4,152,180
-0.00(-7.92%)
Dec 07, 2021
0.0098
0.0101
0.0098
0.0101
36,001
+0.00(+6.32%)
Dec 06, 2021
0.0091
0.0105
0.0091
0.0095
2,958,879
+0.00(+0.00%)
Dec 03, 2021
0.0105
0.0108
0.0095
0.0095
4,642,364
-0.00(-7.77%)
Dec 02, 2021
0.0103
0.0103
0.0103
0.0103
882
-0.00(-0.96%)
Dec 01, 2021
0.0104
0.0118
0.0103
0.0104
2,791,320
+0.00(+0.97%)
Nov 30, 2021
0.0105
0.0106
0.0104
0.0103
128,496
-0.00(-3.74%)
Nov 29, 2021
0.0100
0.0126
0.0100
0.0107
1,874,430
+0.00(+7.00%)
Nov 26, 2021
0.0100
0.0101
0.0100
0.0100
18,700
-0.00(-4.76%)
Nov 24, 2021
0.0105
0.0105
0.0094
0.0105
193,380
+0.00(+0.00%)
Nov 23, 2021
0.0104
0.0105
0.0091
0.0105
455,030
+0.00(+0.96%)
Nov 22, 2021
0.0102
0.0105
0.0098
0.0104
71,743
-0.00(-0.95%)
Nov 19, 2021
0.0105
0.0105
0.0098
0.0105
143,233
+0.00(+0.00%)
Nov 18, 2021
0.0120
0.0120
0.0104
0.0105
70,523
+0.00(+5.00%)
Nov 17, 2021
0.0105
0.0135
0.0091
0.0100
1,357,070
-0.00(-7.41%)
Nov 16, 2021
0.0145
0.0145
0.0100
0.0108
417,426
-0.00(-25.52%)
Nov 15, 2021
0.0145
0.0148
0.0141
0.0145
215,148
+0.00(+4.32%)
Nov 12, 2021
0.0149
0.0149
0.0139
0.0139
63,508
-0.00(-6.71%)
Nov 11, 2021
0.0130
0.0150
0.0120
0.0149
2,344,695
+0.00(+23.14%)
Nov 09, 2021
0.0125
0.0125
0.0121
0.0121
95,452
-0.00(-6.92%)
Nov 08, 2021
0.0102
0.0143
0.0102
0.0130
1,454,014
+0.00(+17.12%)
Nov 05, 2021
0.0130
0.0130
0.0101
0.0111
698,095
-0.00(-13.95%)
Nov 04, 2021
0.0100
0.0134
0.0099
0.0129
1,316,766
+0.00(+21.70%)
Nov 03, 2021
0.0098
0.0106
0.0092
0.0106
630,542
+0.00(+3.92%)
Nov 02, 2021
0.0101
0.0103
0.0100
0.0102
3,289,154
+0.00(+0.00%)
Nov 01, 2021
0.0105
0.0105
0.0105
0.0102
943,530
-0.00(-2.86%)
Oct 29, 2021
0.0106
0.0107
0.0099
0.0105
798,551
-0.00(-3.67%)
Oct 28, 2021
0.0096
0.0109
0.0085
0.0109
1,707,643
+0.00(+14.74%)
Oct 27, 2021
0.0130
0.0130
0.0095
0.0095
2,904,503
-0.00(-20.83%)
Oct 26, 2021
0.0120
0.0120
1,549,617
-0.00(-1.64%)
Oct 25, 2021
0.0127
0.0128
0.0114
0.0122
1,076,271
-0.00(-5.43%)
Oct 22, 2021
0.0129
0.0131
0.0127
0.0129
1,846,142
+0.00(+0.00%)
Oct 21, 2021
0.0128
0.0130
0.0127
0.0129
821,857
+0.00(+4.03%)
Oct 20, 2021
0.0132
0.0133
0.0105
0.0124
5,245,289
-0.00(-6.06%)
Oct 19, 2021
0.0147
0.0150
0.0132
0.0132
1,573,901
-0.00(-9.59%)
Oct 18, 2021
0.0160
0.0160
0.0146
0.0146
394,466
-0.00(-5.19%)
Oct 15, 2021
0.0166
0.0166
0.0145
0.0154
1,477,066
-0.00(-6.67%)
Oct 14, 2021
0.0170
0.0170
0.0151
0.0165
3,205,628
+0.00(+0.61%)
Oct 13, 2021
0.0152
0.0179
0.0152
0.0164
1,163,755
-0.00(-7.87%)
Oct 12, 2021
0.0151
0.0178
0.0151
0.0178
636,614
+0.00(+11.95%)
Oct 11, 2021
0.0160
0.0168
0.0150
0.0159
561,825
-0.00(-3.05%)
Oct 08, 2021
0.0163
0.0170
0.0159
0.0164
421,533
+0.00(+1.23%)
Oct 07, 2021
0.0160
0.0162
0.0155
0.0162
318,726
+0.00(+1.25%)
Oct 06, 2021
0.0162
0.0170
0.0151
0.0160
885,145
-0.00(-5.88%)
Oct 05, 2021
0.0162
0.0170
0.0157
0.0170
431,300
+0.00(+4.29%)
Oct 04, 2021
0.0159
0.0163
0.0153
0.0163
128,411
+0.00(+3.82%)
Oct 01, 2021
0.0150
0.0174
0.0150
0.0157
970,445
+0.00(+11.35%)
Sep 30, 2021
0.0150
0.0165
0.0138
0.0141
2,404,242
-0.00(-6.62%)
Sep 29, 2021
0.0131
0.0151
0.0129
0.0151
1,397,700
+0.00(+16.15%)
Sep 28, 2021
0.0108
0.0130
0.0107
0.0130
1,935,992
+0.00(+20.37%)
Sep 27, 2021
0.0090
0.0108
0.0086
0.0108
5,915,366
+0.00(+25.58%)
Sep 24, 2021
0.0083
0.0087
0.0078
0.0086
4,485,128
+0.00(+3.61%)
Sep 23, 2021
0.0093
0.0093
0.0080
0.0083
1,392,722
-0.00(-11.70%)
Sep 22, 2021
0.0083
0.0095
0.0075
0.0094
3,566,565
+0.00(+13.25%)
Sep 21, 2021
0.0090
0.0090
0.0076
0.0083
1,365,775
-0.00(-7.78%)
Sep 20, 2021
0.0090
0.0090
0.0082
0.0090
387,927
+0.00(+9.76%)
Sep 17, 2021
0.0084
0.0090
0.0079
0.0082
135,330
-0.00(-3.53%)
Sep 16, 2021
0.0086
0.0090
0.0082
0.0085
165,866
+0.00(+0.00%)
Sep 15, 2021
0.0083
0.0090
0.0083
0.0085
148,200
-0.00(-1.16%)
Sep 14, 2021
0.0088
0.0090
0.0081
0.0086
790,069
-0.00(-4.44%)
Sep 13, 2021
0.0090
0.0090
0.0078
0.0090
758,626
+0.00(+4.65%)
Sep 10, 2021
0.0090
0.0090
0.0086
0.0086
250,361
-0.00(-4.44%)
Sep 09, 2021
0.0099
0.0091
0.0082
0.0090
1,430,863
-0.00(-9.09%)
Sep 08, 2021
0.0120
0.0120
0.0077
0.0099
2,234,835
-0.00(-11.61%)
Sep 07, 2021
0.0120
0.0120
0.0112
0.0112
292,099
+0.00(+2.75%)
Sep 03, 2021
0.0104
0.0109
0.0100
0.0109
74,000
+0.00(+2.83%)
Sep 02, 2021
0.0106
0.0114
0.0100
0.0106
270,169
-0.00(-7.83%)
Sep 01, 2021
0.0106
0.0129
0.0106
0.0115
59,648
-0.00(-3.36%)
Aug 31, 2021
0.0145
0.0145
0.0100
0.0119
2,144,761
+0.00(+40.00%)
Aug 30, 2021
0.0089
0.0089
0.0085
0.0085
71,140
-0.00(-4.49%)
Aug 27, 2021
0.0091
0.0091
0.0070
0.0089
2,434,560
+0.00(+11.25%)
Aug 26, 2021
0.0091
0.0091
0.0080
0.0080
147,025
-0.00(-8.05%)
Aug 25, 2021
0.0089
0.0092
0.0085
0.0087
244,813
-0.00(-5.43%)
Aug 24, 2021
0.0079
0.0100
0.0071
0.0092
1,207,925
+0.00(+16.46%)
Aug 23, 2021
0.0080
0.0095
0.0078
0.0079
414,743
-0.00(-14.13%)
Aug 20, 2021
0.0075
0.0094
0.0075
0.0092
174,000
+0.00(+8.24%)
Aug 19, 2021
0.0096
0.0110
0.0062
0.0085
3,304,013
-0.00(-13.27%)
Aug 18, 2021
0.0100
0.0105
0.0094
0.0098
1,627,512
-0.00(-2.97%)
Aug 17, 2021
0.0101
0.0107
0.0096
0.0101
613,794
+0.00(+7.45%)
Aug 16, 2021
0.0101
0.0110
0.0094
0.0094
1,461,639
-0.00(-6.93%)
Aug 12, 2021
0.0101
0.0101
0.0101
0
+0.00(+0.00%)
Aug 11, 2021
0.0109
0.0120
0.0101
0.0101
530,066
-0.00(-7.34%)
Aug 10, 2021
0.0110
0.0120
0.0109
0.0109
960,124
-0.00(-0.91%)
Aug 09, 2021
0.0117
0.0117
0.0099
0.0110
342,678
+0.00(+5.77%)
Aug 06, 2021
0.0116
0.0116
0.0091
0.0104
2,001,929
-0.00(-11.11%)
Aug 05, 2021
0.0130
0.0130
0.0097
0.0117
1,896,424
-0.00(-10.00%)
Aug 04, 2021
0.0125
0.0130
0.0110
0.0130
47,455
-0.00(-2.99%)
Aug 03, 2021
0.0126
0.0134
0.0126
0.0134
9,453
-0.00(-4.29%)
Aug 02, 2021
0.0134
0.0147
0.0134
0.0140
15,004
+0.00(+0.00%)
Jul 30, 2021
0.0131
0.0140
0.0130
0.0140
89,039
+0.00(+4.48%)
Jul 29, 2021
0.0139
0.0139
0.0129
0.0134
32,135
-0.00(-3.60%)
Jul 28, 2021
0.0130
0.0139
0.0120
0.0139
11,140
+0.00(+6.92%)
Jul 27, 2021
0.0130
0.0130
0.0130
0.0130
1,010
+0.00(+0.00%)
Jul 26, 2021
0.0125
0.0140
0.0120
0.0130
120,533
+0.00(+8.33%)
Jul 23, 2021
0.0130
0.0130
0.0107
0.0120
66,176
-0.00(-1.64%)
Jul 22, 2021
0.0122
0.0122
0.0122
0.0122
15,311
+0.00(+0.00%)
Jul 21, 2021
0.0131
0.0131
0.0112
0.0122
15,118
+0.00(+0.00%)
Jul 20, 2021
0.0116
0.0122
0.0113
0.0122
97,889
+0.00(+0.00%)
Jul 19, 2021
0.0119
0.0122
0.0116
0.0122
255,674
+0.00(+0.00%)
Jul 16, 2021
0.0127
0.0127
0.0119
0.0122
31,405
+0.00(+0.83%)
Jul 15, 2021
0.0125
0.0125
0.0113
0.0121
829,757
+0.00(+0.83%)
Jul 14, 2021
0.0139
0.0139
0.0101
0.0120
2,494,996
-0.00(-14.29%)
Jul 13, 2021
0.0152
0.0152
0.0130
0.0140
672,515
+0.00(+0.00%)
Jul 12, 2021
0.0150
0.0150
0.0140
0.0140
1,773,698
-0.00(-6.67%)
Jul 09, 2021
0.0145
0.0152
0.0131
0.0150
331,728
+0.00(+3.45%)
Jul 08, 2021
0.0135
0.0149
0.0130
0.0145
1,829,428
-0.00(-4.61%)
Jul 07, 2021
0.0162
0.0267
0.0119
0.0152
28,113,206
-0.00(-9.52%)
Jul 06, 2021
0.0173
0.0235
0.0132
0.0168
11,747,997
-0.00(-13.85%)
Jul 02, 2021
0.0200
0.0200
0.0180
0.0195
100,732
+0.00(+5.41%)
Jul 01, 2021
0.0184
0.0185
0.0175
0.0185
16,174
+0.00(+11.45%)
Jun 30, 2021
0.0180
0.0180
0.0166
0.0166
406,539
-0.00(-3.49%)
Jun 29, 2021
0.0175
0.0179
0.0164
0.0172
188,863
+0.00(+0.58%)
Jun 28, 2021
0.0200
0.0200
0.0158
0.0171
133,624
-0.00(-5.00%)
Jun 25, 2021
0.0190
0.0190
0.0180
0.0180
14,900
-0.00(-9.55%)
Jun 24, 2021
0.0190
0.0200
0.0180
0.0199
55,578
-0.00(-0.50%)
Jun 23, 2021
0.0200
0.0200
0.0180
0.0200
197,194
+0.00(+0.50%)
Jun 22, 2021
0.0185
0.0199
0.0180
0.0199
431,000
+0.00(+11.80%)
Jun 21, 2021
0.0160
0.0184
0.0160
0.0178
1,227,907
+0.00(+9.20%)
Jun 18, 2021
0.0159
0.0163
0.0158
0.0163
17,224
+0.00(+0.62%)
Jun 17, 2021
0.0180
0.0180
0.0162
0.0162
323,177
-0.00(-8.99%)
Jun 16, 2021
0.0164
0.0185
0.0164
0.0178
167,537
+0.00(+3.49%)
Jun 15, 2021
0.0199
0.0200
0.0159
0.0172
48,054
-0.00(-9.47%)
Jun 14, 2021
0.0180
0.0190
0.0148
0.0190
547,018
+0.00(+2.15%)
Jun 11, 2021
0.0211
0.0211
0.0181
0.0186
346,056
-0.00(-6.53%)
Jun 10, 2021
0.0198
0.0212
0.0186
0.0199
81,585
+0.00(+0.51%)
Jun 09, 2021
0.0186
0.0212
0.0186
0.0198
52,071
-0.00(-5.71%)
Jun 08, 2021
0.0175
0.0244
0.0175
0.0210
153,603
-0.00(-15.32%)
Jun 07, 2021
0.0235
0.0250
0.0230
0.0248
151,383
+0.00(+7.83%)
Jun 04, 2021
0.0163
0.0240
0.0163
0.0230
33,086
-0.00(-9.45%)
Jun 03, 2021
0.0250
0.0254
0.0220
0.0254
5,484
-0.00(-6.62%)
Jun 02, 2021
0.0271
0.0272
0.0217
0.0272
82,544
+0.01(+23.08%)
Jun 01, 2021
0.0250
0.0279
0.0170
0.0221
205,679
-0.01(-20.79%)
May 28, 2021
0.0272
0.0279
0.0248
0.0279
40,200
+0.00(+6.08%)
May 27, 2021
0.0279
0.0279
0.0216
0.0263
100,400
+0.00(+1.15%)
May 26, 2021
0.0239
0.0265
0.0210
0.0260
412,688
+0.00(+4.42%)
May 25, 2021
0.0280
0.0280
0.0232
0.0249
24,100
-0.00(-9.12%)
May 24, 2021
0.0269
0.0280
0.0240
0.0274
47,592
+0.00(+2.62%)
May 21, 2021
0.0245
0.0269
0.0245
0.0267
17,060
+0.00(+16.59%)
May 20, 2021
0.0233
0.0233
0.0229
0.0229
371,352
-0.00(-1.72%)
May 19, 2021
0.0195
0.0290
0.0130
0.0233
1,163,463
-0.00(-10.38%)
May 18, 2021
0.0280
0.0280
0.0260
0.0260
10,509
+0.00(+2.36%)
May 17, 2021
0.0247
0.0332
0.0247
0.0254
83,763
+0.00(+4.10%)
May 14, 2021
0.0298
0.0298
0.0231
0.0244
50,653
-0.00(-10.62%)
May 13, 2021
0.0252
0.0276
0.0231
0.0273
85,696
+0.00(+17.67%)
May 12, 2021
0.0298
0.0307
0.0232
0.0232
98,601
-0.00(-15.33%)
May 11, 2021
0.0250
0.0316
0.0210
0.0274
227,709
-0.00(-1.44%)
May 10, 2021
0.0250
0.0322
0.0250
0.0278
241,321
+0.00(+11.20%)
May 07, 2021
0.0248
0.0274
0.0226
0.0250
17,220
+0.00(+2.04%)
May 06, 2021
0.0260
0.0260
0.0245
0.0245
33,466
-0.00(-5.04%)
May 05, 2021
0.0275
0.0275
0.0258
0.0258
1,500
+0.00(+0.39%)
May 04, 2021
0.0275
0.0275
0.0257
0.0257
1,921
-0.00(-0.39%)
May 03, 2021
0.0263
0.0313
0.0236
0.0258
167,804
-0.00(-0.77%)
Apr 30, 2021
0.0246
0.0265
0.0229
0.0260
72,900
-0.00(-1.52%)
Apr 29, 2021
0.0247
0.0264
0.0247
0.0264
17,100
+0.00(+15.28%)
Apr 28, 2021
0.0245
0.0260
0.0229
0.0229
8,017
-0.00(-6.53%)
Apr 27, 2021
0.0211
0.0260
0.0211
0.0245
13,915
-0.00(-5.77%)
Apr 26, 2021
0.0263
0.0265
0.0220
0.0260
16,500
+0.00(+0.00%)
Apr 23, 2021
0.0265
0.0265
0.0240
0.0260
33,000
-0.00(-1.89%)
Apr 22, 2021
0.0260
0.0265
0.0220
0.0265
325,725
+0.00(+6.00%)
Apr 21, 2021
0.0258
0.0269
0.0250
0.0250
22,500
-0.00(-6.02%)
Apr 20, 2021
0.0235
0.0266
0.0235
0.0266
11,260
-0.00(-7.32%)
Apr 19, 2021
0.0292
0.0292
0.0235
0.0287
69,686
-0.00(-1.03%)
Apr 16, 2021
0.0319
0.0320
0.0290
0.0290
22,300
+0.00(+0.69%)
Apr 15, 2021
0.0286
0.0295
0.0282
0.0288
6,998
-0.00(-2.70%)
Apr 14, 2021
0.0350
0.0350
0.0296
0.0296
28,270
-0.00(-1.66%)
Apr 13, 2021
0.0300
0.0325
0.0299
0.0301
466,101
+0.00(+5.24%)
Apr 12, 2021
0.0285
0.0310
0.0285
0.0286
91,525
-0.00(-12.00%)
Apr 09, 2021
0.0285
0.0325
0.0285
0.0325
3,800
+0.00(+4.84%)
Apr 08, 2021
0.0327
0.0327
0.0283
0.0310
23,169
+0.00(+9.93%)
Apr 07, 2021
0.0290
0.0305
0.0280
0.0282
32,960
-0.00(-2.76%)
Apr 06, 2021
0.0330
0.0330
0.0290
0.0290
1,420
-0.00(-1.02%)
Apr 05, 2021
0.0370
0.0370
0.0270
0.0293
23,440
-0.00(-12.28%)
Apr 01, 2021
0.0330
0.0369
0.0231
0.0334
24,100
+0.00(+6.37%)
Mar 31, 2021
0.0262
0.0314
0.0230
0.0314
1,241,256
+0.01(+42.08%)
Mar 30, 2021
0.0275
0.0276
0.0221
0.0221
600,504
-0.01(-19.93%)
Mar 29, 2021
0.0300
0.0324
0.0276
0.0276
359,491
-0.00(-12.38%)
Mar 26, 2021
0.0250
0.0367
0.0238
0.0315
959,200
+0.00(+9.38%)
Mar 25, 2021
0.0300
0.0308
0.0211
0.0288
564,643
-0.00(-2.70%)
Mar 24, 2021
0.0301
0.0312
0.0295
0.0296
287,144
-0.00(-1.99%)
Mar 23, 2021
0.0322
0.0322
0.0265
0.0302
279,175
-0.00(-8.48%)
Mar 22, 2021
0.0350
0.0350
0.0330
0.0330
273,085
-0.00(-5.71%)
Mar 19, 2021
0.0374
0.0412
0.0331
0.0350
39,200
+0.00(+2.94%)
Mar 18, 2021
0.0358
0.0378
0.0340
0.0340
74,963
-0.00(-9.09%)
Mar 17, 2021
0.0359
0.0374
0.0343
0.0374
30,447
-0.00(-0.27%)
Mar 16, 2021
0.0340
0.0390
0.0340
0.0375
26,300
+0.00(+4.17%)
Mar 15, 2021
0.0400
0.0428
0.0332
0.0360
46,810
-0.01(-15.89%)
Mar 12, 2021
0.0324
0.0450
0.0324
0.0428
219,200
+0.01(+32.10%)
Mar 11, 2021
0.0324
0.0327
0.0318
0.0324
102,156
-0.00(-0.92%)
Mar 10, 2021
0.0328
0.0359
0.0320
0.0327
96,219
-0.00(-0.91%)
Mar 09, 2021
0.0313
0.0340
0.0313
0.0330
10,399
-0.00(-5.71%)
Mar 08, 2021
0.0331
0.0370
0.0312
0.0350
215,199
+0.00(+1.45%)
Mar 05, 2021
0.0310
0.0347
0.0310
0.0345
74,900
-0.00(-1.15%)
Mar 04, 2021
0.0388
0.0388
0.0320
0.0349
345,058
-0.00(-0.29%)
Mar 03, 2021
0.0350
0.0360
0.0310
0.0350
97,615
-0.00(-3.85%)
Mar 02, 2021
0.0385
0.0385
0.0350
0.0364
69,875
-0.00(-6.91%)
Mar 01, 2021
0.0449
0.0449
0.0352
0.0391
214,089
-0.00(-6.90%)
Feb 26, 2021
0.0360
0.0448
0.0353
0.0420
99,400
+0.01(+19.32%)
Feb 25, 2021
0.0400
0.0402
0.0351
0.0352
236,293
-0.00(-12.00%)
Feb 24, 2021
0.0411
0.0475
0.0382
0.0400
211,371
-0.00(-2.20%)
Feb 23, 2021
0.0386
0.0449
0.0350
0.0409
553,193
-0.00(-3.08%)
Feb 22, 2021
0.0445
0.0450
0.0371
0.0422
292,493
-0.00(-6.22%)
Feb 19, 2021
0.0400
0.0450
0.0360
0.0450
418,600
+0.01(+28.57%)
Feb 18, 2021
0.0370
0.0460
0.0350
0.0350
166,657
-0.00(-3.05%)
Feb 17, 2021
0.0328
0.0440
0.0328
0.0361
130,589
-0.01(-17.95%)
Feb 16, 2021
0.0306
0.0450
0.0276
0.0440
580,780
+0.00(+0.00%)
Feb 12, 2021
0.0450
0.0450
0.0306
0.0440
872,500
-0.00(-2.22%)
Feb 11, 2021
0.0498
0.0510
0.0407
0.0450
558,168
-0.01(-11.42%)
Feb 10, 2021
0.0519
0.0600
0.0410
0.0508
300,347
-0.00(-3.24%)
Feb 09, 2021
0.0490
0.0630
0.0420
0.0525
846,826
-0.00(-1.32%)
Feb 08, 2021
0.0350
0.0532
0.0350
0.0532
1,411,426
+0.02(+56.47%)
Feb 05, 2021
0.0300
0.0350
0.0276
0.0340
1,396,700
+0.01(+21.00%)
Feb 04, 2021
0.0240
0.0329
0.0240
0.0281
847,606
+0.00(+12.85%)
Feb 03, 2021
0.0235
0.0249
0.0230
0.0249
212,630
+0.00(+3.75%)
Feb 02, 2021
0.0290
0.0290
0.0230
0.0240
154,830
+0.00(+1.27%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.