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
Dmg Blockchain Solutions Inc
(OP:
DMGGF
)
0.3850
-0.0050 (-1.28%)
Streaming Delayed Price
Updated: 3:59 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 29, 2021
1.390
1.390
1.050
1.140
2,625,300
+0.07(+6.12%)
Jan 28, 2021
0.8090
1.074
0.8090
1.074
2,463,577
+0.24(+28.26%)
Jan 27, 2021
0.8516
0.8900
0.8000
0.8376
2,220,414
-0.12(-12.75%)
Jan 26, 2021
0.9900
1.000
0.9000
0.9600
1,171,568
-0.09(-8.57%)
Jan 25, 2021
1.230
1.230
1.010
1.050
1,635,154
-0.06(-5.41%)
Jan 22, 2021
0.9473
1.170
0.9150
1.110
2,349,700
+0.21(+23.33%)
Jan 21, 2021
0.8100
0.9593
0.8056
0.9000
2,800,587
-0.11(-11.33%)
Jan 20, 2021
1.170
1.170
0.8801
1.015
3,524,833
-0.20(-16.56%)
Jan 19, 2021
1.400
1.460
1.190
1.216
2,417,459
-0.18(-13.17%)
Jan 15, 2021
1.500
1.520
1.330
1.401
3,107,500
-0.18(-11.33%)
Jan 14, 2021
1.700
1.820
1.580
1.580
2,547,649
+0.01(+0.64%)
Jan 13, 2021
1.680
1.680
1.490
1.570
2,675,535
-0.07(-4.23%)
Jan 12, 2021
1.460
1.680
1.330
1.639
3,314,335
+0.29(+21.49%)
Jan 11, 2021
1.260
1.555
1.220
1.349
6,720,486
-0.47(-25.86%)
Jan 08, 2021
1.600
1.980
1.555
1.820
8,443,500
+0.38(+26.38%)
Jan 07, 2021
1.240
1.570
1.120
1.440
14,382,141
+0.42(+41.18%)
Jan 06, 2021
0.8204
1.220
0.7200
1.020
12,489,466
+0.19(+23.04%)
Jan 05, 2021
0.4599
0.8290
0.4500
0.8290
8,338,748
+0.41(+99.95%)
Jan 04, 2021
0.4810
0.5430
0.3900
0.4146
1,717,172
-0.06(-13.52%)
Dec 31, 2020
0.4794
0.4794
0.4794
850,335
-0.02(-4.29%)
Dec 30, 2020
0.5158
0.5445
0.4961
0.5009
850,335
+0.02(+3.13%)
Dec 29, 2020
0.5720
0.5720
0.4590
0.4857
955,751
-0.08(-13.58%)
Dec 28, 2020
0.7500
0.7500
0.5000
0.5620
1,486,821
+0.12(+25.98%)
Dec 24, 2020
0.4648
0.4800
0.4040
0.4461
825,500
-0.02(-4.96%)
Dec 23, 2020
0.5940
0.5940
0.4458
0.4694
1,388,290
-0.08(-14.65%)
Dec 22, 2020
0.6197
0.6200
0.5300
0.5500
1,273,584
-0.02(-3.51%)
Dec 21, 2020
0.5770
0.6300
0.5000
0.5700
1,201,244
+0.04(+7.69%)
Dec 18, 2020
0.5410
0.6109
0.4777
0.5293
1,752,700
-0.03(-5.19%)
Dec 17, 2020
0.5400
0.7094
0.4865
0.5583
4,206,709
+0.13(+31.36%)
Dec 16, 2020
0.3350
0.4319
0.2981
0.4250
2,811,812
+0.16(+61.17%)
Dec 15, 2020
0.2310
0.2717
0.2218
0.2637
815,966
+0.04(+18.78%)
Dec 14, 2020
0.2176
0.2332
0.2045
0.2220
572,415
+0.02(+11.00%)
Dec 11, 2020
0.2091
0.2092
0.1937
0.2000
290,500
-0.01(-2.63%)
Dec 10, 2020
0.1907
0.2056
0.1745
0.2054
649,866
+0.01(+7.31%)
Dec 09, 2020
0.1940
0.2000
0.1895
0.1914
484,817
-0.01(-4.44%)
Dec 08, 2020
0.2330
0.2367
0.1900
0.2003
575,349
-0.03(-14.03%)
Dec 07, 2020
0.2355
0.2400
0.2127
0.2330
952,963
+0.01(+3.60%)
Dec 04, 2020
0.2052
0.2256
0.1790
0.2249
626,100
-0.02(-6.64%)
Dec 03, 2020
0.2580
0.2580
0.2150
0.2409
489,271
-0.00(-0.21%)
Dec 02, 2020
0.2454
0.2482
0.2202
0.2414
274,460
-0.00(-1.47%)
Dec 01, 2020
0.2570
0.2689
0.2296
0.2450
911,722
-0.01(-2.00%)
Nov 30, 2020
0.2000
0.2500
0.2000
0.2500
1,154,253
+0.09(+54.42%)
Nov 27, 2020
0.2029
0.2029
0.1500
0.1619
571,700
-0.03(-16.68%)
Nov 25, 2020
0.2441
0.2490
0.1884
0.1943
780,500
-0.04(-15.34%)
Nov 24, 2020
0.1900
0.2623
0.1900
0.2295
2,433,510
+0.04(+20.79%)
Nov 23, 2020
0.1350
0.1969
0.1285
0.1900
1,816,587
+0.06(+49.72%)
Nov 20, 2020
0.1198
0.1376
0.1198
0.1269
580,900
+0.01(+10.44%)
Nov 19, 2020
0.1200
0.1250
0.1100
0.1149
271,241
-0.00(-2.79%)
Nov 18, 2020
0.1200
0.1350
0.1135
0.1182
340,021
+0.00(+1.46%)
Nov 17, 2020
0.1069
0.1278
0.0978
0.1165
747,561
+0.01(+9.08%)
Nov 16, 2020
0.1000
0.1087
0.0824
0.1068
448,548
+0.01(+15.71%)
Nov 13, 2020
0.0894
0.0931
0.0753
0.0923
49,100
+0.01(+11.88%)
Nov 12, 2020
0.0791
0.0895
0.0787
0.0825
80,412
-0.01(-7.61%)
Nov 11, 2020
0.1000
0.1000
0.0791
0.0893
86,646
+0.00(+2.76%)
Nov 10, 2020
0.0895
0.1000
0.0869
0.0869
23,131
-0.01(-6.05%)
Nov 09, 2020
0.0924
0.0946
0.0771
0.0925
138,586
+0.00(+2.89%)
Nov 06, 2020
0.0945
0.0945
0.0831
0.0899
106,200
+0.00(+1.70%)
Nov 05, 2020
0.0804
0.0889
0.0800
0.0884
366,666
+0.01(+9.41%)
Nov 04, 2020
0.0673
0.0844
0.0673
0.0808
266,897
+0.01(+20.42%)
Nov 03, 2020
0.0700
0.0799
0.0671
0.0671
87,781
-0.00(-4.69%)
Nov 02, 2020
0.0604
0.0713
0.0604
0.0704
56,676
+0.00(+3.07%)
Oct 30, 2020
0.0841
0.0841
0.0650
0.0683
219,600
-0.01(-11.41%)
Oct 29, 2020
0.0668
0.0850
0.0646
0.0771
487,266
+0.01(+19.35%)
Oct 28, 2020
0.0870
0.0870
0.0604
0.0646
37,531
-0.01(-13.06%)
Oct 27, 2020
0.0682
0.0743
0.0645
0.0743
69,702
+0.01(+24.87%)
Oct 26, 2020
0.0680
0.0687
0.0554
0.0595
404,719
-0.01(-13.39%)
Oct 23, 2020
0.0900
0.0900
0.0600
0.0687
479,400
+0.00(+6.84%)
Oct 22, 2020
0.0730
0.0745
0.0608
0.0643
90,221
-0.01(-8.66%)
Oct 21, 2020
0.0646
0.0704
0.0611
0.0704
224,928
+0.01(+8.98%)
Oct 20, 2020
0.0640
0.0646
0.0628
0.0646
14,451
+0.00(+1.10%)
Oct 19, 2020
0.0646
0.0646
0.0607
0.0639
12,060
+0.00(+5.27%)
Oct 16, 2020
0.0651
0.0651
0.0560
0.0607
25,000
-0.00(-0.49%)
Oct 15, 2020
0.0623
0.0649
0.0610
0.0610
43,267
+0.00(+4.10%)
Oct 14, 2020
0.0620
0.0667
0.0585
0.0586
4,941
-0.00(-5.48%)
Oct 13, 2020
0.0629
0.0660
0.0610
0.0620
12,737
-0.01(-17.11%)
Oct 12, 2020
0.0749
0.0749
0.0558
0.0748
47,428
+0.01(+19.87%)
Oct 09, 2020
0.0554
0.0626
0.0554
0.0624
113,300
+0.01(+12.43%)
Oct 08, 2020
0.0588
0.0650
0.0553
0.0555
925,178
-0.00(-7.50%)
Oct 07, 2020
0.0660
0.0685
0.0597
0.0600
44,549
-0.01(-8.95%)
Oct 06, 2020
0.0698
0.0700
0.0632
0.0659
118,204
+0.00(+1.38%)
Oct 05, 2020
0.0761
0.0820
0.0650
0.0650
18,590
+0.00(+1.09%)
Oct 02, 2020
0.0700
0.0700
0.0602
0.0643
385,000
-0.01(-7.35%)
Oct 01, 2020
0.0680
0.0730
0.0679
0.0694
27,608
+0.00(+4.52%)
Sep 30, 2020
0.0663
0.0668
0.0647
0.0664
45,207
-0.00(-0.75%)
Sep 29, 2020
0.0618
0.0669
0.0617
0.0669
21,760
+0.01(+8.25%)
Sep 28, 2020
0.0635
0.0635
0.0618
0.0618
11,400
+0.00(+3.00%)
Sep 25, 2020
0.0654
0.0654
0.0600
0.0600
88,700
-0.00(-7.55%)
Sep 24, 2020
0.0653
0.0654
0.0542
0.0649
94,177
-0.01(-12.30%)
Sep 23, 2020
0.0750
0.0769
0.0652
0.0740
62,860
-0.00(-0.54%)
Sep 22, 2020
0.0735
0.0760
0.0601
0.0744
46,266
+0.01(+16.07%)
Sep 21, 2020
0.0640
0.0728
0.0591
0.0641
71,084
-0.01(-13.84%)
Sep 18, 2020
0.0800
0.0809
0.0720
0.0744
88,700
-0.00(-2.49%)
Sep 17, 2020
0.0699
0.0773
0.0699
0.0763
59,992
+0.00(+1.73%)
Sep 16, 2020
0.0718
0.0750
0.0660
0.0750
110,140
+0.01(+10.95%)
Sep 15, 2020
0.0603
0.0683
0.0601
0.0676
77,022
+0.01(+11.37%)
Sep 14, 2020
0.0665
0.0665
0.0600
0.0607
30,200
-0.00(-6.04%)
Sep 11, 2020
0.0695
0.0700
0.0602
0.0646
84,300
-0.00(-7.18%)
Sep 10, 2020
0.0574
0.0696
0.0574
0.0696
24,553
+0.00(+7.08%)
Sep 09, 2020
0.0643
0.0653
0.0620
0.0650
90,136
+0.00(+3.01%)
Sep 08, 2020
0.0649
0.1155
0.0562
0.0631
64,023
-0.00(-0.94%)
Sep 04, 2020
0.0645
0.0653
0.0562
0.0637
106,300
+0.00(+6.17%)
Sep 03, 2020
0.0670
0.0693
0.0600
0.0600
139,261
-0.01(-15.37%)
Sep 02, 2020
0.0631
0.0709
0.0631
0.0709
29,276
-0.00(-2.07%)
Sep 01, 2020
0.0709
0.0724
0.0650
0.0724
9,869
+0.01(+7.90%)
Aug 31, 2020
0.0715
0.0736
0.0650
0.0671
175,409
-0.00(-2.04%)
Aug 28, 2020
0.0600
0.0720
0.0600
0.0685
85,600
+0.00(+5.38%)
Aug 27, 2020
0.1238
0.1238
0.0618
0.0650
231,181
-0.00(-4.69%)
Aug 26, 2020
0.0664
0.0730
0.0650
0.0682
194,177
-0.00(-1.59%)
Aug 25, 2020
0.0715
0.0746
0.0660
0.0693
207,195
-0.00(-3.08%)
Aug 24, 2020
0.0750
0.0750
0.0667
0.0715
124,236
-0.00(-4.16%)
Aug 21, 2020
0.0754
0.0766
0.0690
0.0746
81,800
+0.00(+2.19%)
Aug 20, 2020
0.0737
0.0787
0.0730
0.0730
125,232
-0.01(-6.41%)
Aug 19, 2020
0.0832
0.0839
0.0720
0.0780
51,751
-0.01(-7.91%)
Aug 18, 2020
0.0850
0.0850
0.0814
0.0847
60,110
+0.01(+6.54%)
Aug 17, 2020
0.1280
0.1280
0.0778
0.0795
151,199
-0.01(-9.86%)
Aug 14, 2020
0.0742
0.0882
0.0742
0.0882
12,300
+0.01(+8.35%)
Aug 13, 2020
0.0807
0.0888
0.0706
0.0814
29,528
-0.00(-2.16%)
Aug 12, 2020
0.0811
0.0850
0.0731
0.0832
44,592
-0.00(-1.30%)
Aug 11, 2020
0.0922
0.0922
0.0741
0.0843
179,255
-0.01(-7.36%)
Aug 10, 2020
0.0916
0.0990
0.0831
0.0910
188,300
-0.00(-2.57%)
Aug 07, 2020
0.1007
0.1035
0.0843
0.0934
212,600
-0.01(-5.85%)
Aug 06, 2020
0.0990
0.1036
0.0889
0.0992
278,031
+0.00(+3.44%)
Aug 05, 2020
0.0874
0.0978
0.0810
0.0959
178,163
+0.00(+4.24%)
Aug 04, 2020
0.1225
0.1225
0.0850
0.0920
342,553
-0.03(-21.37%)
Aug 03, 2020
0.0950
0.1170
0.0920
0.1170
270,744
+0.03(+33.26%)
Jul 31, 2020
0.0706
0.0878
0.0700
0.0878
101,700
+0.02(+25.61%)
Jul 30, 2020
0.0886
0.0886
0.0699
0.0699
220,109
-0.02(-22.07%)
Jul 29, 2020
0.0875
0.0952
0.0820
0.0897
22,236
-0.00(-2.07%)
Jul 28, 2020
0.0960
0.0982
0.0820
0.0916
127,390
-0.00(-4.08%)
Jul 27, 2020
0.0809
0.0955
0.0800
0.0955
229,165
+0.03(+38.01%)
Jul 24, 2020
0.0795
0.0840
0.0692
0.0692
43,500
-0.01(-15.61%)
Jul 23, 2020
0.0800
0.0875
0.0750
0.0820
38,799
+0.00(+3.80%)
Jul 22, 2020
0.0816
0.0816
0.0677
0.0790
33,321
-0.00(-0.63%)
Jul 21, 2020
0.0670
0.0795
0.0600
0.0795
36,200
+0.02(+27.61%)
Jul 20, 2020
0.0600
0.0646
0.0556
0.0623
18,765
+0.00(+5.06%)
Jul 17, 2020
0.0655
0.0809
0.0593
0.0593
68,400
-0.01(-9.47%)
Jul 16, 2020
0.0660
0.0710
0.0601
0.0655
44,711
+0.00(+0.31%)
Jul 15, 2020
0.0700
0.0707
0.0593
0.0653
56,395
-0.00(-1.80%)
Jul 14, 2020
0.0653
0.0742
0.0589
0.0665
212,858
+0.00(+1.53%)
Jul 13, 2020
0.0694
0.0758
0.0655
0.0655
38,366
-0.01(-11.73%)
Jul 10, 2020
0.0703
0.0800
0.0591
0.0742
78,900
+0.00(+5.55%)
Jul 09, 2020
0.0650
0.0776
0.0614
0.0703
185,619
-0.01(-9.64%)
Jul 08, 2020
0.0738
0.0826
0.0700
0.0778
493,355
+0.00(+3.05%)
Jul 07, 2020
0.0750
0.0783
0.0736
0.0755
100,481
-0.00(-4.19%)
Jul 06, 2020
0.0722
0.0810
0.0722
0.0788
78,079
-0.00(-0.25%)
Jul 02, 2020
0.1000
0.1000
0.0758
0.0790
31,200
-0.02(-21.00%)
Jul 01, 2020
0.0650
0.1000
0.0650
0.1000
89,128
+0.02(+25.00%)
Jun 30, 2020
0.0850
0.0880
0.0752
0.0800
89,705
-0.00(-2.44%)
Jun 29, 2020
0.0800
0.0843
0.0747
0.0820
35,255
+0.00(+4.06%)
Jun 26, 2020
0.0830
0.0851
0.0710
0.0788
23,700
-0.01(-8.05%)
Jun 25, 2020
0.0750
0.0860
0.0721
0.0857
34,635
+0.01(+16.92%)
Jun 24, 2020
0.0867
0.0904
0.0733
0.0733
78,313
-0.01(-15.65%)
Jun 23, 2020
0.0961
0.0961
0.0801
0.0869
17,755
-0.00(-0.11%)
Jun 22, 2020
0.0990
0.1000
0.0800
0.0870
50,541
-0.00(-3.55%)
Jun 19, 2020
0.0883
0.0941
0.0800
0.0902
41,200
+0.01(+9.07%)
Jun 18, 2020
0.0878
0.0878
0.0827
0.0827
41,670
-0.00(-4.39%)
Jun 17, 2020
0.0996
0.1015
0.0833
0.0865
36,520
+0.00(+0.35%)
Jun 16, 2020
0.0899
0.1008
0.0862
0.0862
85,355
+0.00(+0.23%)
Jun 15, 2020
0.0890
0.0936
0.0802
0.0860
73,671
-0.01(-11.61%)
Jun 12, 2020
0.0869
0.0999
0.0851
0.0973
6,700
+0.01(+16.25%)
Jun 11, 2020
0.0950
0.1000
0.0837
0.0837
87,461
-0.01(-11.89%)
Jun 10, 2020
0.1180
0.1180
0.0950
0.0950
129,625
-0.01(-7.05%)
Jun 09, 2020
0.0760
0.1023
0.0760
0.1022
82,967
+0.01(+14.70%)
Jun 08, 2020
0.1011
0.1022
0.0870
0.0891
282,714
-0.01(-11.96%)
Jun 05, 2020
0.0910
0.1057
0.0906
0.1012
58,200
+0.01(+11.09%)
Jun 04, 2020
0.1055
0.1055
0.0910
0.0911
92,952
-0.01(-5.30%)
Jun 03, 2020
0.0958
0.1050
0.0907
0.0962
44,770
+0.00(+1.26%)
Jun 02, 2020
0.1100
0.1108
0.0870
0.0950
127,720
-0.01(-5.00%)
Jun 01, 2020
0.0900
0.1012
0.0785
0.1000
72,276
+0.01(+8.93%)
May 29, 2020
0.0958
0.1025
0.0793
0.0918
71,300
-0.00(-4.57%)
May 28, 2020
0.0898
0.0966
0.0837
0.0962
68,525
+0.01(+8.33%)
May 27, 2020
0.0737
0.0955
0.0737
0.0888
52,431
+0.02(+25.78%)
May 26, 2020
0.0736
0.0886
0.0676
0.0706
97,701
-0.02(-18.94%)
May 22, 2020
0.0862
0.0871
0.0760
0.0871
45,800
+0.00(+3.94%)
May 21, 2020
0.0975
0.0975
0.0750
0.0838
116,744
-0.01(-6.89%)
May 20, 2020
0.0936
0.0990
0.0856
0.0900
323,935
+0.00(+1.35%)
May 19, 2020
0.1005
0.1005
0.0830
0.0888
82,188
-0.01(-11.64%)
May 18, 2020
0.0800
0.1160
0.0800
0.1005
177,471
+0.02(+24.54%)
May 15, 2020
0.0981
0.0981
0.0769
0.0807
73,400
-0.02(-17.99%)
May 14, 2020
0.0865
0.1014
0.0855
0.0984
254,342
+0.01(+8.73%)
May 13, 2020
0.0977
0.1056
0.0855
0.0905
171,136
-0.00(-4.44%)
May 12, 2020
0.0841
0.0982
0.0821
0.0947
189,495
+0.02(+25.26%)
May 11, 2020
0.0880
0.0880
0.0750
0.0756
131,988
-0.02(-23.09%)
May 08, 2020
0.0987
0.1170
0.0983
0.0983
316,800
+0.00(+0.20%)
May 07, 2020
0.0968
0.0981
0.0691
0.0981
90,235
+0.03(+36.06%)
May 06, 2020
0.0600
0.0721
0.0600
0.0721
100,638
+0.02(+29.91%)
May 05, 2020
0.0561
0.0647
0.0555
0.0555
5,610
-0.01(-9.76%)
May 04, 2020
0.0880
0.0880
0.0610
0.0615
62,813
-0.00(-2.38%)
May 01, 2020
0.0555
0.0686
0.0555
0.0630
39,900
-0.00(-4.69%)
Apr 30, 2020
0.0600
0.0880
0.0600
0.0661
55,346
+0.00(+1.69%)
Apr 29, 2020
0.0697
0.0731
0.0620
0.0650
119,371
-0.00(-0.15%)
Apr 28, 2020
0.0880
0.0880
0.0593
0.0651
38,532
-0.00(-4.96%)
Apr 27, 2020
0.0664
0.0701
0.0605
0.0685
164,905
+0.01(+12.30%)
Apr 24, 2020
0.0609
0.0646
0.0608
0.0610
122,800
+0.00(+4.45%)
Apr 23, 2020
0.0480
0.0585
0.0479
0.0584
129,695
+0.01(+21.67%)
Apr 22, 2020
0.0480
0.0480
0.0479
0.0480
5,598
-0.00(-6.43%)
Apr 21, 2020
0.0525
0.0525
0.0513
0.0513
9,500
+0.00(+6.65%)
Apr 20, 2020
0.0800
0.0800
0.0429
0.0481
58,097
-0.00(-6.60%)
Apr 17, 2020
0.0483
0.0534
0.0440
0.0515
30,100
+0.00(+4.25%)
Apr 16, 2020
0.0548
0.0644
0.0459
0.0494
69,418
-0.00(-3.70%)
Apr 15, 2020
0.0647
0.0647
0.0513
0.0513
22,100
-0.01(-14.50%)
Apr 14, 2020
0.0600
0.0600
0.0600
0.0600
1,280
-0.00(-1.80%)
Apr 13, 2020
0.0500
0.0613
0.0500
0.0611
18,330
+0.00(+0.00%)
Apr 09, 2020
0.0970
0.0970
0.0523
0.0611
57,600
+0.00(+8.53%)
Apr 08, 2020
0.0661
0.0685
0.0555
0.0563
34,715
-0.01(-14.70%)
Apr 07, 2020
0.1200
0.1200
0.0600
0.0660
96,938
+0.01(+20.22%)
Apr 06, 2020
0.0723
0.0723
0.0502
0.0549
39,812
+0.00(+9.80%)
Apr 03, 2020
0.0413
0.0500
0.0413
0.0500
5,900
+0.00(+5.93%)
Apr 02, 2020
0.0481
0.0481
0.0472
0.0472
4,850
+0.00(+5.59%)
Apr 01, 2020
0.0600
0.0600
0.0400
0.0447
27,229
-0.00(-7.07%)
Mar 31, 2020
0.0873
0.0873
0.0450
0.0481
95,845
+0.00(+6.89%)
Mar 30, 2020
0.0457
0.0457
0.0400
0.0450
5,280
-0.01(-16.51%)
Mar 27, 2020
0.0457
0.0539
0.0336
0.0539
20,700
+0.01(+22.50%)
Mar 26, 2020
0.0303
0.0456
0.0303
0.0440
25,005
+0.01(+29.41%)
Mar 25, 2020
0.0370
0.0413
0.0340
0.0340
54,600
+0.00(+4.62%)
Mar 24, 2020
0.0365
0.0408
0.0318
0.0325
27,918
-0.01(-17.51%)
Mar 23, 2020
0.0409
0.0409
0.0394
0.0394
26,550
-0.00(-4.14%)
Mar 20, 2020
0.0453
0.0453
0.0366
0.0411
35,400
+0.00(+2.75%)
Mar 19, 2020
0.0400
0.0400
0.0354
0.0400
2,525
+0.00(+2.56%)
Mar 18, 2020
0.0800
0.0800
0.0333
0.0390
71,683
+0.00(+11.43%)
Mar 17, 2020
0.0341
0.0400
0.0341
0.0350
37,450
-0.00(-8.85%)
Mar 16, 2020
0.0873
0.0873
0.0306
0.0384
86,355
+0.00(+12.61%)
Mar 13, 2020
0.1297
0.1297
0.0312
0.0341
26,300
-0.01(-16.63%)
Mar 12, 2020
0.0500
0.0500
0.0352
0.0409
35,319
-0.01(-16.87%)
Mar 11, 2020
0.0545
0.0548
0.0492
0.0492
20,572
-0.00(-4.09%)
Mar 10, 2020
0.0626
0.0626
0.0513
0.0513
2,750
+0.00(+1.99%)
Mar 09, 2020
0.0638
0.0638
0.0503
0.0503
57,603
-0.03(-36.01%)
Mar 06, 2020
0.0837
0.0837
0.0706
0.0786
17,600
-0.00(-1.38%)
Mar 05, 2020
0.0839
0.0839
0.0797
0.0797
1,700
+0.00(+0.13%)
Mar 04, 2020
0.1100
0.1100
0.0760
0.0796
52,500
+0.00(+3.92%)
Mar 03, 2020
0.1225
0.1225
0.0616
0.0766
10,209
+0.01(+18.21%)
Mar 02, 2020
0.0648
0.0648
0.0648
15
+0.00(+0.00%)
Feb 28, 2020
0.1045
0.1045
0.0561
0.0648
85,400
-0.02(-22.95%)
Feb 27, 2020
0.0500
0.0841
0.0500
0.0841
21,890
+0.02(+31.00%)
Feb 26, 2020
0.0590
0.0651
0.0590
0.0642
56,400
+0.01(+9.18%)
Feb 25, 2020
0.0740
0.0740
0.0588
0.0588
216,000
-0.02(-23.74%)
Feb 24, 2020
0.0700
0.1264
0.0700
0.0771
43,348
-0.01(-9.29%)
Feb 21, 2020
0.0813
0.0883
0.0782
0.0850
70,400
-0.00(-3.85%)
Feb 20, 2020
0.1364
0.1364
0.0804
0.0884
40,735
-0.00(-0.56%)
Feb 19, 2020
0.0963
0.0963
0.0889
0.0889
22,853
-0.01(-11.10%)
Feb 18, 2020
0.0930
0.1027
0.0888
0.1000
25,846
-0.00(-2.91%)
Feb 14, 2020
0.1000
0.1086
0.0967
0.1030
94,200
-0.00(-1.90%)
Feb 13, 2020
0.1077
0.1151
0.0963
0.1050
64,089
-0.01(-10.87%)
Feb 12, 2020
0.1490
0.1565
0.1044
0.1178
480,502
-0.02(-11.83%)
Feb 11, 2020
0.0900
0.1336
0.0801
0.1336
600,759
+0.06(+73.51%)
Feb 10, 2020
0.0617
0.0770
0.0541
0.0770
77,926
+0.02(+36.52%)
Feb 07, 2020
0.0603
0.0603
0.0490
0.0564
93,800
+0.01(+11.24%)
Feb 06, 2020
0.0565
0.0565
0.0430
0.0507
47,808
+0.00(+1.40%)
Feb 05, 2020
0.0584
0.0584
0.0433
0.0500
280,865
-0.01(-13.94%)
Feb 04, 2020
0.0800
0.0800
0.0556
0.0581
35,994
+0.01(+10.04%)
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.