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
Cmc Metals Ltd
(OP:
CMCXF
)
0.0224
-0.0007 (-3.03%)
Streaming Delayed Price
Updated: 1:59 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:
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 30, 2024
0.0280
30,000
+0.00(+18.14%)
Jan 29, 2024
0.0230
0.0264
0.0223
0.0237
25,277
-0.00(-9.89%)
Jan 26, 2024
0.0271
0.0271
0.0263
0.0263
73,852
+0.00(+22.90%)
Jan 24, 2024
0.0214
0
-0.00(-18.01%)
Jan 23, 2024
0.0250
0.0263
0.0250
0.0261
805,500
+0.00(+3.16%)
Jan 22, 2024
0.0253
0.0253
0.0253
0.0253
3,457
-0.00(-2.69%)
Jan 19, 2024
0.0260
0.0260
0.0260
0.0260
15,020
-0.00(-3.70%)
Jan 18, 2024
0.0271
0.0271
0.0270
0.0270
300,040
+0.00(+0.00%)
Jan 16, 2024
0.0270
0
-0.00(-6.90%)
Jan 12, 2024
0.0305
0.0308
0.0290
0.0290
73,250
-0.00(-3.97%)
Jan 11, 2024
0.0252
0.0302
0.0252
0.0302
114,554
+0.00(+6.71%)
Jan 10, 2024
0.0260
0.0283
0.0260
0.0283
31,000
+0.00(+11.42%)
Jan 09, 2024
0.0228
0.0255
0.0219
0.0254
201,493
+0.00(+11.89%)
Jan 08, 2024
0.0212
0.0227
0.0212
0.0227
18,500
+0.00(+8.10%)
Jan 05, 2024
0.0220
0.0225
0.0205
0.0210
137,671
-0.00(-4.55%)
Jan 04, 2024
0.0235
0.0235
0.0220
0.0220
9,333
-0.00(-7.17%)
Jan 03, 2024
0.0242
0.0260
0.0219
0.0237
67,046
-0.00(-7.06%)
Jan 02, 2024
0.0249
0.0255
0.0249
0.0255
4,500
+0.00(+5.81%)
Dec 29, 2023
0.0201
0.0260
0.0201
0.0241
270,278
+0.00(+6.17%)
Dec 28, 2023
0.0224
0.0243
0.0210
0.0227
863,978
-0.00(-5.42%)
Dec 27, 2023
0.0234
0.0259
0.0219
0.0240
42,549
+0.00(+11.11%)
Dec 26, 2023
0.0245
0.0252
0.0216
0.0216
25,612
-0.00(-16.28%)
Dec 22, 2023
0.0249
0.0268
0.0230
0.0258
365,900
+0.00(+3.20%)
Dec 21, 2023
0.0225
0.0270
0.0224
0.0250
431,756
+0.00(+4.17%)
Dec 20, 2023
0.0248
0.0248
0.0220
0.0240
1,051,751
-0.00(-6.98%)
Dec 19, 2023
0.0240
0.0258
0.0211
0.0258
676,582
+0.00(+12.17%)
Dec 18, 2023
0.0286
0.0330
0.0213
0.0230
2,127,840
-0.02(-40.57%)
Dec 15, 2023
0.0573
0.0573
0.0387
0.0387
571,200
-0.01(-18.01%)
Dec 14, 2023
0.0498
0.0535
0.0472
0.0472
202,512
+0.00(+3.06%)
Dec 13, 2023
0.0463
0.0488
0.0458
0.0458
17,500
+0.00(+0.88%)
Dec 12, 2023
0.0454
0.0454
0.0454
0.0454
10,000
+0.00(+0.22%)
Dec 11, 2023
0.0436
0.0464
0.0427
0.0453
90,200
-0.00(-2.58%)
Dec 08, 2023
0.0493
0.0493
0.0436
0.0465
57,768
-0.00(-4.71%)
Dec 07, 2023
0.0491
0.0491
0.0459
0.0488
248,400
+0.00(+3.83%)
Dec 06, 2023
0.0481
0.0490
0.0461
0.0470
104,012
-0.00(-6.00%)
Dec 05, 2023
0.0500
0.0517
0.0500
0.0500
14,800
-0.00(-3.29%)
Dec 04, 2023
0.0600
0.0600
0.0509
0.0517
162,757
-0.01(-13.40%)
Dec 01, 2023
0.0589
0.0608
0.0583
0.0597
246,960
+0.00(+4.92%)
Nov 30, 2023
0.0538
0.0593
0.0530
0.0569
78,555
-0.00(-5.17%)
Nov 29, 2023
0.0620
0.0640
0.0580
0.0600
190,262
+0.00(+1.69%)
Nov 28, 2023
0.0517
0.0590
0.0485
0.0590
377,722
+0.01(+23.95%)
Nov 27, 2023
0.0462
0.0485
0.0450
0.0476
116,500
+0.00(+7.21%)
Nov 24, 2023
0.0490
0.0501
0.0389
0.0444
436,719
-0.00(-1.33%)
Nov 22, 2023
0.0450
0.0450
0.0450
0.0450
467,174
+0.00(+6.89%)
Nov 21, 2023
0.0479
0.0479
0.0400
0.0421
448,650
-0.01(-18.09%)
Nov 20, 2023
0.0514
0.0514
0.0514
0.0514
122,807
+0.01(+12.47%)
Nov 17, 2023
0.0499
0.0499
0.0457
0.0457
20,500
-0.01(-13.77%)
Nov 16, 2023
0.0558
0.0558
0.0448
0.0530
19,915
+0.01(+26.49%)
Nov 14, 2023
0.0419
25,059
+0.00(+12.03%)
Nov 10, 2023
0.0374
10,000
-0.00(-6.27%)
Nov 09, 2023
0.0415
0.0489
0.0373
0.0399
609,847
-0.01(-18.40%)
Nov 07, 2023
0.0489
2,500
+0.00(+1.66%)
Nov 06, 2023
0.0472
0.0481
0.0464
0.0481
62,142
-0.00(-8.38%)
Nov 03, 2023
0.0524
0.0525
0.0495
0.0525
59,500
+0.00(+0.19%)
Nov 02, 2023
0.0524
0.0524
0.0524
0.0524
400
+0.01(+11.49%)
Nov 01, 2023
0.0470
0.0500
0.0470
0.0470
7,200
-0.01(-10.31%)
Oct 31, 2023
0.0535
0.0660
0.0470
0.0524
21,250
-0.01(-15.21%)
Oct 30, 2023
0.0600
0.0640
0.0528
0.0618
137,925
+0.01(+9.38%)
Oct 27, 2023
0.0500
0.0570
0.0500
0.0565
38,600
+0.01(+25.00%)
Oct 26, 2023
0.0452
0.0452
0.0452
0.0452
209,000
-0.00(-5.44%)
Oct 25, 2023
0.0455
0.0500
0.0414
0.0478
54,500
-0.00(-4.40%)
Oct 24, 2023
0.0550
0.0559
0.0455
0.0500
239,800
-0.01(-12.28%)
Oct 23, 2023
0.0576
0.0598
0.0534
0.0570
202,849
-0.00(-8.06%)
Oct 20, 2023
0.0580
0.0640
0.0534
0.0620
364,988
+0.00(+6.90%)
Oct 19, 2023
0.0544
0.0580
0.0544
0.0580
10,724
-0.00(-3.33%)
Oct 18, 2023
0.0600
0.0600
0.0600
0.0600
172,010
+0.00(+0.00%)
Oct 17, 2023
0.0600
0.0600
0.0600
0.0600
50,000
+0.00(+0.00%)
Oct 16, 2023
0.0600
0.0648
0.0580
0.0600
175,100
+0.01(+11.11%)
Oct 13, 2023
0.0570
0.0570
0.0510
0.0540
179,118
+0.00(+0.93%)
Oct 12, 2023
0.0525
0.0600
0.0511
0.0535
198,971
-0.00(-6.47%)
Oct 11, 2023
0.0570
0.0572
0.0570
0.0572
45,629
-0.00(-1.38%)
Oct 10, 2023
0.0592
0.0592
0.0580
0.0580
25,000
-0.00(-2.36%)
Oct 09, 2023
0.0587
0.0594
0.0580
0.0594
15,571
-0.00(-2.78%)
Oct 06, 2023
0.0600
0.0611
0.0600
0.0611
41,083
-0.00(-0.81%)
Oct 05, 2023
0.0616
0.0616
0.0590
0.0616
55,583
-0.01(-14.09%)
Oct 04, 2023
0.0717
0.0717
0.0717
0.0717
10,000
+0.01(+10.31%)
Oct 03, 2023
0.0650
0.0650
0.0650
0.0650
76,000
-0.00(-1.52%)
Oct 02, 2023
0.0660
0.0660
0.0660
0.0660
1,000
-0.00(-6.38%)
Sep 29, 2023
0.0705
0.0705
0.0705
0.0705
10,000
+0.00(+7.31%)
Sep 28, 2023
0.0612
0.0657
0.0612
0.0657
16,100
+0.00(+3.46%)
Sep 27, 2023
0.0652
0.0652
0.0635
0.0635
33,850
-0.00(-5.22%)
Sep 26, 2023
0.0670
0.0670
0.0670
0.0670
260
+0.00(+0.00%)
Sep 22, 2023
0.0670
100
-0.00(-0.74%)
Sep 21, 2023
0.0684
0.0695
0.0675
0.0675
12,081
-0.01(-13.46%)
Sep 20, 2023
0.0780
0.0780
0.0780
0.0780
1,000
+0.00(+1.96%)
Sep 19, 2023
0.0765
0.0765
0.0765
0.0765
100
+0.00(+1.32%)
Sep 18, 2023
0.0755
0.0755
0.0755
0.0755
6,600
+0.00(+5.45%)
Sep 15, 2023
0.0725
0.0740
0.0716
0.0716
6,050
-0.00(-0.97%)
Sep 14, 2023
0.0750
0.0750
0.0688
0.0723
54,620
-0.01(-9.62%)
Sep 13, 2023
0.0676
0.0800
0.0673
0.0800
635,600
+0.01(+18.34%)
Sep 12, 2023
0.0665
0.0700
0.0630
0.0676
53,200
+0.00(+3.68%)
Sep 11, 2023
0.0600
0.0652
0.0600
0.0652
33,130
-0.00(-0.15%)
Sep 08, 2023
0.0700
0.0700
0.0650
0.0653
52,586
-0.01(-7.38%)
Sep 07, 2023
0.0695
0.0716
0.0695
0.0705
29,250
+0.00(+0.71%)
Sep 06, 2023
0.0700
0.0700
0.0700
0.0700
500
-0.00(-6.67%)
Sep 05, 2023
0.0750
0.0753
0.0750
0.0750
600
-0.00(-3.85%)
Aug 31, 2023
0.0780
0
+0.00(+1.96%)
Aug 30, 2023
0.0716
0.0792
0.0716
0.0765
38,000
+0.01(+12.17%)
Aug 29, 2023
0.0653
0.0759
0.0653
0.0682
23,201
-0.00(-2.57%)
Aug 28, 2023
0.0720
0.0720
0.0700
0.0700
30,777
+0.00(+0.00%)
Aug 25, 2023
0.0675
0.0736
0.0675
0.0700
18,000
+0.00(+0.14%)
Aug 24, 2023
0.0750
0.0760
0.0695
0.0699
16,640
-0.01(-8.03%)
Aug 23, 2023
0.0727
0.0760
0.0727
0.0760
50,500
+0.01(+7.04%)
Aug 22, 2023
0.0710
0.0713
0.0700
0.0710
46,000
-0.01(-11.25%)
Aug 21, 2023
0.0800
0.0800
0.0800
0.0800
1,000
+0.01(+14.45%)
Aug 18, 2023
0.0650
0.0699
0.0613
0.0699
71,000
-0.00(-3.85%)
Aug 17, 2023
0.0681
0.0727
0.0681
0.0727
32,300
-0.00(-3.07%)
Aug 16, 2023
0.0750
0.0750
0.0750
0.0750
8,000
+0.00(+4.17%)
Aug 15, 2023
0.0731
0.0757
0.0720
0.0720
42,561
-0.00(-4.76%)
Aug 14, 2023
0.0772
0.0772
0.0756
0.0756
300
+0.00(+0.80%)
Aug 11, 2023
0.0828
0.0828
0.0750
0.0750
20,000
-0.01(-11.97%)
Aug 10, 2023
0.0852
0.0852
0.0852
0.0852
589
+0.01(+6.23%)
Aug 09, 2023
0.0870
0.0870
0.0765
0.0802
64,920
-0.01(-7.82%)
Aug 08, 2023
0.0870
0.0870
0.0870
0.0870
10,000
+0.00(+1.16%)
Aug 04, 2023
0.0860
0
-0.00(-2.27%)
Aug 03, 2023
0.0864
0.0900
0.0864
0.0880
4,900
-0.02(-16.19%)
Aug 02, 2023
0.1000
0.1050
0.0825
0.1050
7,895
+0.01(+8.70%)
Aug 01, 2023
0.0975
0.0975
0.0966
0.0966
31,600
+0.01(+7.33%)
Jul 31, 2023
0.0900
0.0999
0.0890
0.0900
67,065
+0.00(+0.00%)
Jul 28, 2023
0.0821
0.0900
0.0821
0.0900
14,850
-0.01(-7.02%)
Jul 27, 2023
0.0997
0.0997
0.0851
0.0968
54,700
-0.01(-5.10%)
Jul 26, 2023
0.1020
0.1020
0.1000
0.1020
6,000
+0.00(+2.00%)
Jul 25, 2023
0.1048
0.1100
0.1000
0.1000
51,394
-0.00(-4.49%)
Jul 24, 2023
0.1047
0.1047
0.1047
0.1047
6,000
+0.00(+0.19%)
Jul 21, 2023
0.1042
0.1045
0.1042
0.1045
7,078
-0.00(-3.69%)
Jul 20, 2023
0.1090
0.1090
0.1085
0.1085
300
+0.00(+1.40%)
Jul 19, 2023
0.1070
0.1111
0.1070
0.1070
26,570
-0.01(-6.22%)
Jul 18, 2023
0.1124
0.1155
0.1075
0.1141
42,220
+0.01(+8.67%)
Jul 17, 2023
0.1098
0.1098
0.1050
0.1050
6,000
+0.00(+0.00%)
Jul 14, 2023
0.1100
0.1100
0.1035
0.1050
28,850
-0.01(-7.00%)
Jul 13, 2023
0.1189
0.1189
0.1076
0.1129
102,373
+0.00(+2.36%)
Jul 12, 2023
0.1130
0.1130
0.1103
0.1103
19,000
+0.01(+13.13%)
Jul 11, 2023
0.1000
0.1040
0.0960
0.0975
15,700
+0.00(+4.84%)
Jul 10, 2023
0.1000
0.1040
0.0900
0.0930
112,250
-0.00(-3.13%)
Jul 07, 2023
0.0990
0.0996
0.0960
0.0960
146,000
+0.00(+2.13%)
Jul 06, 2023
0.0941
0.0941
0.0938
0.0940
6,500
-0.01(-5.24%)
Jul 05, 2023
0.1000
0.1000
0.0992
0.0992
45,946
+0.01(+5.76%)
Jun 30, 2023
0.0938
0
-0.01(-6.20%)
Jun 27, 2023
0.1000
0
+0.01(+13.64%)
Jun 21, 2023
0.0880
0
-0.00(-0.11%)
Jun 20, 2023
0.0881
0.0963
0.0881
0.0881
37,700
-0.01(-10.10%)
Jun 15, 2023
0.0980
0
-0.00(-0.31%)
Jun 14, 2023
0.0983
0.0983
0.0963
0.0983
55,000
+0.00(+0.10%)
Jun 13, 2023
0.1006
0.1050
0.0964
0.0982
25,529
-0.00(-4.10%)
Jun 09, 2023
0.1024
0
+0.01(+6.33%)
Jun 08, 2023
0.0963
0.0963
0.0963
0.0963
20,000
+0.00(+0.10%)
Jun 07, 2023
0.1010
0.1010
0.0907
0.0962
46,366
-0.00(-3.70%)
Jun 06, 2023
0.0930
0.0999
0.0920
0.0999
37,850
+0.01(+6.05%)
Jun 05, 2023
0.0901
0.1001
0.0890
0.0942
82,160
-0.01(-9.68%)
Jun 02, 2023
0.1043
0.1043
0.1043
0.1043
5,000
+0.00(+1.66%)
Jun 01, 2023
0.0982
0.1026
0.0982
0.1026
7,800
+0.01(+14.51%)
May 31, 2023
0.0881
0.0896
0.0881
0.0896
12,752
-0.02(-15.39%)
May 26, 2023
0.1059
0
+0.02(+18.59%)
May 25, 2023
0.0893
0.0893
0.0893
0.0893
14,000
+0.00(+3.72%)
May 23, 2023
0.0861
0
+0.00(+0.35%)
May 22, 2023
0.0851
0.0926
0.0851
0.0858
7,350
-0.01(-9.49%)
May 19, 2023
0.0960
0.0960
0.0900
0.0948
163,436
+0.00(+0.53%)
May 18, 2023
0.0905
0.0943
0.0905
0.0943
20,270
+0.01(+6.19%)
May 17, 2023
0.0915
0.0915
0.0888
0.0888
3,250
-0.00(-1.33%)
May 16, 2023
0.0935
0.0935
0.0900
0.0900
23,273
-0.00(-3.85%)
May 15, 2023
0.1000
0.1036
0.0900
0.0936
116,502
-0.01(-6.40%)
May 12, 2023
0.1100
0.1100
0.1000
0.1000
18,000
-0.00(-0.89%)
May 10, 2023
0.1009
0
-0.01(-7.00%)
May 09, 2023
0.1200
0.1200
0.1085
0.1085
12,025
-0.01(-7.19%)
May 08, 2023
0.1200
0.1200
0.1169
0.1169
56,700
-0.00(-0.09%)
May 05, 2023
0.1224
0.1230
0.1170
0.1170
9,055
-0.01(-5.19%)
May 04, 2023
0.1245
0.1268
0.1187
0.1234
82,494
+0.00(+3.26%)
May 03, 2023
0.1195
0.1195
0.1195
0.1195
9,886
+0.00(+1.27%)
May 02, 2023
0.1150
0.1180
0.1081
0.1180
64,419
+0.00(+0.00%)
May 01, 2023
0.1129
0.1200
0.1129
0.1180
55,600
+0.01(+6.88%)
Apr 28, 2023
0.1164
0.1164
0.1101
0.1104
9,000
-0.01(-5.64%)
Apr 27, 2023
0.1100
0.1170
0.1001
0.1170
12,900
+0.01(+6.36%)
Apr 26, 2023
0.1128
0.1151
0.1100
0.1100
5,500
+0.00(+1.20%)
Apr 25, 2023
0.1145
0.1145
0.1001
0.1087
78,599
-0.01(-5.31%)
Apr 24, 2023
0.1145
0.1150
0.1145
0.1148
34,175
-0.01(-4.25%)
Apr 21, 2023
0.1184
0.1199
0.1160
0.1199
97,200
+0.00(+0.93%)
Apr 20, 2023
0.1259
0.1259
0.1125
0.1188
211,020
-0.00(-1.90%)
Apr 19, 2023
0.1276
0.1276
0.1211
0.1211
16,300
-0.01(-4.65%)
Apr 18, 2023
0.1274
0.1280
0.1232
0.1270
179,852
+0.00(+0.00%)
Apr 17, 2023
0.1275
0.1275
0.1249
0.1270
15,800
-0.01(-8.63%)
Apr 14, 2023
0.1404
0.1515
0.1371
0.1390
126,604
-0.01(-5.44%)
Apr 13, 2023
0.1359
0.1475
0.1359
0.1470
83,228
+0.01(+7.69%)
Apr 12, 2023
0.1500
0.1500
0.1365
0.1365
66,210
-0.00(-1.09%)
Apr 11, 2023
0.1469
0.1469
0.1380
0.1380
142,900
-0.00(-3.16%)
Apr 10, 2023
0.1461
0.1499
0.1400
0.1425
116,665
-0.01(-3.65%)
Apr 06, 2023
0.1400
0.1479
0.1340
0.1479
174,950
+0.01(+11.20%)
Apr 05, 2023
0.1350
0.1431
0.1330
0.1330
89,888
-0.00(-3.34%)
Apr 04, 2023
0.1266
0.1430
0.1209
0.1376
242,872
+0.02(+16.61%)
Apr 03, 2023
0.1187
0.1282
0.1162
0.1180
142,756
-0.00(-1.42%)
Mar 31, 2023
0.1246
0.1246
0.1135
0.1197
51,925
+0.01(+13.03%)
Mar 30, 2023
0.1100
0.1115
0.1030
0.1059
233,611
+0.00(+2.82%)
Mar 29, 2023
0.1093
0.1093
0.1013
0.1030
65,675
-0.00(-1.15%)
Mar 28, 2023
0.1070
0.1070
0.1028
0.1042
39,230
+0.00(+3.68%)
Mar 27, 2023
0.1060
0.1060
0.0995
0.1005
6,300
-0.01(-5.90%)
Mar 24, 2023
0.1079
0.1079
0.1068
0.1068
8,112
-0.00(-1.02%)
Mar 23, 2023
0.0976
0.1080
0.0976
0.1079
115,878
+0.01(+13.58%)
Mar 22, 2023
0.0953
0.0997
0.0950
0.0950
12,700
+0.00(+1.82%)
Mar 20, 2023
0.0933
4,250
-0.00(-1.79%)
Mar 17, 2023
0.0854
0.0950
0.0854
0.0950
156,560
+0.01(+11.76%)
Mar 16, 2023
0.0890
0.0910
0.0790
0.0850
115,111
-0.01(-12.37%)
Mar 15, 2023
0.1000
0.1000
0.0960
0.0970
61,000
-0.00(-4.15%)
Mar 14, 2023
0.1013
0.1020
0.1012
0.1012
14,500
+0.01(+8.82%)
Mar 13, 2023
0.0939
0.1000
0.0930
0.0930
96,150
-0.00(-1.38%)
Mar 10, 2023
0.0969
0.0969
0.0855
0.0943
154,849
+0.01(+9.27%)
Mar 08, 2023
0.0863
0
-0.00(-1.71%)
Mar 07, 2023
0.0974
0.1009
0.0878
0.0878
194,367
-0.01(-9.95%)
Mar 06, 2023
0.1040
0.1077
0.0975
0.0975
54,450
-0.00(-3.85%)
Mar 03, 2023
0.1041
0.1041
0.0988
0.1014
78,500
+0.00(+0.30%)
Mar 02, 2023
0.1011
0.1090
0.1011
0.1011
85,900
-0.00(-4.35%)
Mar 01, 2023
0.1000
0.1100
0.0987
0.1057
148,950
+0.01(+8.19%)
Feb 28, 2023
0.1030
0.1030
0.0975
0.0977
71,077
-0.01(-6.77%)
Feb 27, 2023
0.1000
0.1048
0.1000
0.1048
175,000
+0.01(+7.49%)
Feb 24, 2023
0.1045
0.1045
0.0966
0.0975
57,859
-0.01(-6.70%)
Feb 23, 2023
0.1001
0.1045
0.1001
0.1045
52,100
+0.00(+4.50%)
Feb 22, 2023
0.1000
0.1000
0.1000
0.1000
36,000
-0.00(-1.96%)
Feb 21, 2023
0.1060
0.1070
0.1020
0.1020
96,711
-0.01(-7.27%)
Feb 17, 2023
0.1032
0.1106
0.1032
0.1100
123,901
+0.00(+0.00%)
Feb 16, 2023
0.1023
0.1100
0.1011
0.1100
46,570
+0.01(+10.00%)
Feb 15, 2023
0.1000
0.1032
0.0994
0.1000
93,420
+0.00(+1.01%)
Feb 14, 2023
0.1000
0.1003
0.0990
0.0990
44,150
-0.00(-1.00%)
Feb 13, 2023
0.1010
0.1010
0.1000
0.1000
55,470
-0.00(-1.57%)
Feb 10, 2023
0.1016
0.1080
0.0951
0.1016
18,700
-0.00(-3.24%)
Feb 09, 2023
0.1120
0.1120
0.1050
0.1050
22,235
-0.01(-6.25%)
Feb 08, 2023
0.1137
0.1250
0.1090
0.1120
234,305
+0.01(+5.26%)
Feb 07, 2023
0.1050
0.1137
0.1025
0.1064
209,776
-0.01(-6.50%)
Feb 06, 2023
0.1090
0.1138
0.1090
0.1138
44,126
+0.00(+4.40%)
Feb 03, 2023
0.1190
0.1190
0.1042
0.1090
78,500
-0.01(-10.66%)
Feb 02, 2023
0.1101
0.1220
0.1101
0.1220
23,727
+0.00(+1.75%)
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.