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
Knightscope, Inc. - Class A Common Stock
(NQ:
KSCP
)
0.3047
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2024
0.5779
0.5999
0.5750
0.5780
1,364,640
-0.00(-0.67%)
Jan 30, 2024
0.6000
0.6000
0.5756
0.5819
563,783
+0.00(+0.33%)
Jan 29, 2024
0.6000
0.6050
0.5750
0.5800
871,432
-0.03(-4.13%)
Jan 26, 2024
0.6100
0.6349
0.5912
0.6050
980,531
-0.03(-4.45%)
Jan 25, 2024
0.5700
0.6400
0.5484
0.6332
2,653,448
+0.09(+15.65%)
Jan 24, 2024
0.5912
0.5999
0.5400
0.5475
854,315
-0.02(-3.59%)
Jan 23, 2024
0.5232
0.5790
0.5226
0.5679
1,409,494
+0.05(+8.69%)
Jan 22, 2024
0.5325
0.5600
0.5210
0.5225
834,134
+0.01(+1.40%)
Jan 19, 2024
0.5100
0.5199
0.5010
0.5153
734,578
+0.02(+3.08%)
Jan 18, 2024
0.5300
0.5389
0.4703
0.4999
1,643,186
-0.02(-3.38%)
Jan 17, 2024
0.5300
0.5490
0.5000
0.5174
933,769
-0.01(-2.03%)
Jan 16, 2024
0.5700
0.5699
0.5158
0.5281
1,278,964
-0.03(-5.43%)
Jan 12, 2024
0.5836
0.5850
0.5534
0.5584
612,135
-0.00(-0.29%)
Jan 11, 2024
0.5900
0.5950
0.5534
0.5600
1,264,485
-0.03(-5.08%)
Jan 10, 2024
0.6100
0.6100
0.5800
0.5900
1,016,220
-0.02(-2.69%)
Jan 09, 2024
0.6200
0.6245
0.5902
0.6063
994,601
-0.02(-2.91%)
Jan 08, 2024
0.6928
0.6995
0.6159
0.6245
1,788,651
-0.02(-2.44%)
Jan 05, 2024
0.6350
0.7153
0.6280
0.6401
4,457,792
+0.03(+4.45%)
Jan 04, 2024
0.6200
0.6208
0.5850
0.6128
2,102,428
+0.02(+2.54%)
Jan 03, 2024
0.6000
0.6070
0.5700
0.5976
1,676,183
+0.01(+0.88%)
Jan 02, 2024
0.6000
0.6000
0.5869
0.5924
763,598
-0.01(-1.27%)
Dec 29, 2023
0.6300
0.6400
0.5900
0.6000
1,945,733
-0.01(-1.22%)
Dec 28, 2023
0.6282
0.6310
0.6042
0.6074
1,328,311
-0.00(-0.46%)
Dec 27, 2023
0.6050
0.6230
0.5964
0.6102
1,167,563
+0.01(+0.88%)
Dec 26, 2023
0.6035
0.6114
0.5888
0.6049
701,521
+0.00(+0.82%)
Dec 22, 2023
0.5950
0.6000
0.5840
0.6000
801,204
+0.01(+1.44%)
Dec 21, 2023
0.6000
0.6173
0.5800
0.5915
1,087,234
-0.01(-2.00%)
Dec 20, 2023
0.6250
0.6250
0.5950
0.6036
821,089
+0.00(+0.60%)
Dec 19, 2023
0.6121
0.6300
0.5970
0.6000
1,165,880
-0.01(-1.78%)
Dec 18, 2023
0.6500
0.6700
0.6100
0.6109
841,757
-0.04(-6.02%)
Dec 15, 2023
0.6700
0.6770
0.6500
0.6500
1,207,432
+0.03(+4.84%)
Dec 14, 2023
0.6100
0.6600
0.6020
0.6200
1,147,626
+0.01(+1.67%)
Dec 13, 2023
0.6300
0.6450
0.6000
0.6098
1,069,804
-0.02(-3.21%)
Dec 12, 2023
0.6290
0.6600
0.6191
0.6300
641,832
+0.01(+1.78%)
Dec 11, 2023
0.6928
0.7000
0.6103
0.6190
1,277,199
-0.03(-4.77%)
Dec 08, 2023
0.6540
0.6592
0.6200
0.6500
1,012,993
-0.01(-1.52%)
Dec 07, 2023
0.7300
0.7300
0.6301
0.6600
1,178,996
-0.04(-6.06%)
Dec 06, 2023
0.7152
0.7302
0.6990
0.7026
654,927
-0.05(-6.32%)
Dec 05, 2023
0.7900
0.8196
0.7000
0.7500
1,195,198
-0.04(-4.82%)
Dec 04, 2023
0.6900
0.8200
0.6810
0.7880
2,530,216
+0.11(+15.83%)
Dec 01, 2023
0.6540
0.7094
0.6530
0.6803
1,420,612
+0.04(+6.30%)
Nov 30, 2023
0.6060
0.6500
0.6000
0.6400
1,265,550
+0.04(+6.67%)
Nov 29, 2023
0.5872
0.6100
0.5872
0.6000
926,311
+0.02(+3.45%)
Nov 28, 2023
0.5700
0.5830
0.5605
0.5800
651,500
+0.01(+2.11%)
Nov 27, 2023
0.5900
0.5990
0.5602
0.5680
588,185
-0.02(-2.91%)
Nov 24, 2023
0.6029
0.6029
0.5701
0.5850
225,109
+0.00(+0.15%)
Nov 22, 2023
0.5900
0.5990
0.5638
0.5841
623,492
-0.00(-0.34%)
Nov 21, 2023
0.5890
0.5989
0.5311
0.5861
1,361,374
+0.01(+1.49%)
Nov 20, 2023
0.6250
0.6288
0.5700
0.5775
1,404,752
-0.02(-4.07%)
Nov 17, 2023
0.6297
0.6400
0.6011
0.6020
857,456
-0.02(-2.90%)
Nov 16, 2023
0.6398
0.6400
0.6077
0.6200
570,129
-0.03(-4.32%)
Nov 15, 2023
0.6600
0.6788
0.6010
0.6480
1,045,330
-0.00(-0.26%)
Nov 14, 2023
0.7377
0.7377
0.6380
0.6497
1,650,472
-0.05(-7.05%)
Nov 13, 2023
0.6700
0.7600
0.6210
0.6990
2,406,209
+0.03(+4.61%)
Nov 10, 2023
0.5900
0.6700
0.5732
0.6682
1,455,035
+0.06(+10.45%)
Nov 09, 2023
0.6200
0.6300
0.5901
0.6050
605,928
-0.02(-2.78%)
Nov 08, 2023
0.6100
0.6385
0.5900
0.6223
734,701
+0.01(+2.18%)
Nov 07, 2023
0.6300
0.6500
0.5900
0.6090
1,080,359
-0.02(-3.64%)
Nov 06, 2023
0.6634
0.6700
0.6300
0.6320
862,869
-0.04(-5.95%)
Nov 03, 2023
0.7000
0.7200
0.6625
0.6720
1,638,464
-0.02(-2.61%)
Nov 02, 2023
0.6800
0.6903
0.6700
0.6900
604,200
+0.03(+4.75%)
Nov 01, 2023
0.6890
0.6890
0.6500
0.6587
407,158
-0.00(-0.42%)
Oct 31, 2023
0.7192
0.7200
0.6111
0.6615
1,575,811
-0.03(-4.82%)
Oct 30, 2023
0.7600
0.7900
0.6865
0.6950
1,173,702
-0.04(-5.76%)
Oct 27, 2023
0.7400
0.7600
0.7200
0.7375
776,284
-0.02(-2.72%)
Oct 26, 2023
0.8000
0.8000
0.7500
0.7581
384,815
-0.03(-3.43%)
Oct 25, 2023
0.8100
0.8248
0.7581
0.7850
737,744
-0.05(-5.99%)
Oct 24, 2023
0.8500
0.8500
0.8241
0.8350
350,512
+0.02(+3.07%)
Oct 23, 2023
0.9100
0.9090
0.8020
0.8101
859,651
-0.09(-9.99%)
Oct 20, 2023
0.8800
0.9000
0.8800
0.9000
531,677
+0.02(+2.25%)
Oct 19, 2023
0.9300
0.9500
0.8800
0.8802
1,023,307
-0.05(-5.12%)
Oct 18, 2023
0.9191
0.9699
0.8800
0.9277
637,490
+0.01(+0.84%)
Oct 17, 2023
0.9100
0.9796
0.9060
0.9200
772,615
-0.01(-0.98%)
Oct 16, 2023
0.8700
0.9395
0.8510
0.9291
700,909
+0.06(+6.60%)
Oct 13, 2023
0.9286
0.9320
0.8500
0.8716
598,178
-0.06(-6.12%)
Oct 12, 2023
0.9575
0.9599
0.8900
0.9284
703,611
-0.03(-3.09%)
Oct 11, 2023
0.9600
0.9989
0.9100
0.9580
1,417,108
-0.00(-0.46%)
Oct 10, 2023
0.8203
0.9700
0.8187
0.9624
2,507,632
+0.14(+17.55%)
Oct 09, 2023
0.7900
0.8460
0.7600
0.8187
969,124
+0.02(+1.94%)
Oct 06, 2023
0.7438
0.8600
0.7200
0.8031
1,348,082
+0.04(+4.84%)
Oct 05, 2023
0.7700
0.7798
0.7360
0.7660
629,959
+0.01(+1.67%)
Oct 04, 2023
0.7271
0.7772
0.7100
0.7534
870,250
+0.03(+4.64%)
Oct 03, 2023
0.7405
0.7432
0.7000
0.7200
661,894
-0.01(-0.77%)
Oct 02, 2023
0.8055
0.8100
0.7200
0.7256
971,017
-0.07(-8.49%)
Sep 29, 2023
0.7615
0.8200
0.7500
0.7929
1,277,240
+0.04(+5.38%)
Sep 28, 2023
0.7200
0.7999
0.7000
0.7524
1,227,254
+0.01(+1.35%)
Sep 27, 2023
0.7779
0.7999
0.6912
0.7424
1,646,973
-0.02(-2.55%)
Sep 26, 2023
0.7700
0.8290
0.7600
0.7618
2,208,154
-0.01(-1.06%)
Sep 25, 2023
0.7880
0.8487
0.7700
0.7700
4,199,007
+0.02(+3.22%)
Sep 22, 2023
0.7500
0.7550
0.7100
0.7460
2,310,018
+0.01(+0.95%)
Sep 21, 2023
0.7100
0.7583
0.7000
0.7390
1,637,696
+0.03(+4.08%)
Sep 20, 2023
0.8000
0.8181
0.7091
0.7100
1,386,962
-0.06(-7.80%)
Sep 19, 2023
0.7800
0.8000
0.7700
0.7701
1,150,404
+0.01(+0.94%)
Sep 18, 2023
0.8700
0.8799
0.7629
0.7629
1,911,462
-0.09(-10.25%)
Sep 15, 2023
0.9400
0.9536
0.8500
0.8500
1,873,888
-0.07(-7.77%)
Sep 14, 2023
0.9700
0.9862
0.9216
0.9216
913,212
-0.02(-2.48%)
Sep 13, 2023
1.030
1.040
0.9220
0.9450
1,560,168
-0.10(-9.13%)
Sep 12, 2023
0.9100
1.090
0.8800
1.040
2,527,962
+0.15(+16.85%)
Sep 11, 2023
0.9295
0.9312
0.8505
0.8900
1,575,286
+0.01(+0.91%)
Sep 08, 2023
0.9504
0.9510
0.8800
0.8820
1,363,999
-0.08(-7.90%)
Sep 07, 2023
1.020
1.030
0.9111
0.9577
1,912,179
-0.06(-6.11%)
Sep 06, 2023
1.080
1.090
1.000
1.020
1,146,726
-0.07(-6.42%)
Sep 05, 2023
1.130
1.130
1.060
1.090
714,995
-0.01(-0.91%)
Sep 01, 2023
1.130
1.140
1.100
1.100
569,577
+0.00(+0.00%)
Aug 31, 2023
1.070
1.150
1.070
1.100
1,200,902
+0.02(+1.85%)
Aug 30, 2023
1.170
1.170
1.060
1.080
1,405,875
-0.07(-6.09%)
Aug 29, 2023
1.080
1.150
1.070
1.150
1,221,392
+0.07(+6.48%)
Aug 28, 2023
1.160
1.170
1.070
1.080
1,670,009
-0.08(-6.90%)
Aug 25, 2023
1.170
1.199
1.150
1.160
748,330
-0.03(-2.52%)
Aug 24, 2023
1.190
1.220
1.160
1.190
932,806
+0.00(+0.00%)
Aug 23, 2023
1.190
1.270
1.180
1.190
1,367,501
+0.02(+1.71%)
Aug 22, 2023
1.260
1.360
1.130
1.170
2,076,798
-0.09(-7.14%)
Aug 21, 2023
1.250
1.390
1.210
1.260
1,730,099
+0.00(+0.00%)
Aug 18, 2023
1.260
1.290
1.160
1.260
1,068,046
-0.03(-2.33%)
Aug 17, 2023
1.250
1.400
1.230
1.290
3,070,467
+0.10(+8.40%)
Aug 16, 2023
1.260
1.310
1.150
1.190
2,164,416
-0.13(-9.85%)
Aug 15, 2023
1.380
1.390
1.250
1.320
1,607,881
-0.09(-6.38%)
Aug 14, 2023
1.480
1.490
1.340
1.410
2,165,621
-0.09(-6.00%)
Aug 11, 2023
1.500
1.570
1.410
1.500
3,453,067
+0.08(+5.63%)
Aug 10, 2023
1.270
1.470
1.270
1.420
3,419,599
+0.16(+12.70%)
Aug 09, 2023
1.270
1.350
1.200
1.260
1,928,249
+0.02(+1.61%)
Aug 08, 2023
1.100
1.330
1.040
1.240
3,147,531
+0.11(+9.73%)
Aug 07, 2023
1.290
1.300
1.110
1.130
2,899,064
-0.13(-10.32%)
Aug 04, 2023
1.320
1.400
1.230
1.260
2,504,481
-0.04(-3.08%)
Aug 03, 2023
1.420
1.480
1.285
1.300
2,651,839
-0.13(-9.09%)
Aug 02, 2023
1.440
1.520
1.400
1.430
1,763,984
+0.00(+0.00%)
Aug 01, 2023
1.410
1.500
1.370
1.430
2,656,300
+0.00(+0.00%)
Jul 31, 2023
1.540
1.550
1.420
1.430
2,425,849
-0.08(-5.30%)
Jul 28, 2023
1.520
1.560
1.400
1.510
2,948,116
+0.05(+3.42%)
Jul 27, 2023
1.580
1.800
1.450
1.460
7,575,201
-0.14(-8.75%)
Jul 26, 2023
1.500
1.650
1.500
1.600
2,808,683
+0.02(+1.27%)
Jul 25, 2023
1.570
1.630
1.430
1.580
3,988,988
-0.04(-2.47%)
Jul 24, 2023
1.180
1.680
1.170
1.620
12,151,310
+0.42(+35.00%)
Jul 21, 2023
1.530
1.580
1.150
1.200
8,876,270
-0.43(-26.38%)
Jul 20, 2023
1.560
1.730
1.520
1.630
4,017,523
-0.06(-3.55%)
Jul 19, 2023
1.770
1.950
1.650
1.690
5,800,572
-0.08(-4.52%)
Jul 18, 2023
1.560
1.840
1.310
1.770
12,564,865
+0.11(+6.63%)
Jul 17, 2023
2.215
2.240
1.460
1.660
25,504,636
-0.50(-23.15%)
Jul 14, 2023
1.560
2.240
1.560
2.160
24,375,928
+0.59(+37.58%)
Jul 13, 2023
1.460
1.800
1.350
1.570
18,744,246
+0.01(+0.64%)
Jul 12, 2023
1.230
1.600
1.190
1.560
15,773,003
+0.40(+34.48%)
Jul 11, 2023
0.9000
1.210
0.8755
1.160
10,388,243
+0.31(+36.60%)
Jul 10, 2023
0.8471
0.9985
0.8100
0.8492
9,388,082
+0.01(+1.22%)
Jul 07, 2023
0.6900
0.8800
0.6900
0.8390
9,154,882
+0.13(+19.01%)
Jul 06, 2023
0.6800
0.7200
0.6210
0.7050
5,144,112
+0.02(+3.45%)
Jul 05, 2023
0.6313
0.7059
0.6267
0.6815
6,499,237
+0.09(+14.60%)
Jul 03, 2023
0.5488
0.6098
0.5323
0.5947
1,739,255
+0.06(+12.02%)
Jun 30, 2023
0.5350
0.5500
0.5100
0.5309
3,505,455
+0.02(+3.43%)
Jun 29, 2023
0.6457
0.7022
0.4536
0.5133
10,510,848
-0.19(-26.66%)
Jun 28, 2023
0.4800
0.7520
0.4650
0.6999
25,118,756
+0.24(+52.15%)
Jun 27, 2023
0.3900
0.5200
0.3890
0.4600
13,543,355
+0.08(+20.64%)
Jun 26, 2023
0.4000
0.4293
0.3750
0.3813
2,567,125
-0.01(-2.23%)
Jun 23, 2023
0.4200
0.4279
0.3815
0.3900
1,550,364
-0.01(-2.50%)
Jun 22, 2023
0.4301
0.4301
0.4000
0.4000
1,413,506
-0.03(-7.00%)
Jun 21, 2023
0.4790
0.5252
0.4200
0.4301
2,646,912
-0.04(-8.49%)
Jun 20, 2023
0.5391
0.5488
0.4600
0.4700
2,046,132
-0.05(-9.62%)
Jun 16, 2023
0.5000
0.5447
0.4923
0.5200
2,200,673
+0.03(+6.62%)
Jun 15, 2023
0.4800
0.4999
0.4704
0.4877
1,125,497
-0.03(-6.05%)
May 08, 2023
0.5250
0.5300
0.5100
0.5191
439,295
-0.01(-1.35%)
May 05, 2023
0.5300
0.5488
0.5105
0.5262
379,418
+0.01(+1.21%)
May 04, 2023
0.5400
0.5585
0.5100
0.5199
573,071
-0.01(-2.31%)
May 03, 2023
0.5500
0.5649
0.5251
0.5322
693,427
-0.02(-3.25%)
May 02, 2023
0.6020
0.6020
0.5301
0.5501
758,044
-0.04(-7.05%)
May 01, 2023
0.6300
0.6300
0.5829
0.5918
382,472
-0.02(-3.54%)
Apr 28, 2023
0.6100
0.6200
0.6000
0.6135
533,694
+0.01(+2.25%)
Apr 27, 2023
0.5800
0.6100
0.5727
0.6000
713,681
+0.02(+3.45%)
Apr 26, 2023
0.6200
0.6484
0.5534
0.5800
942,732
-0.03(-4.68%)
Apr 25, 2023
0.6000
0.6200
0.5900
0.6085
855,406
+0.04(+6.31%)
Apr 24, 2023
0.6300
0.6400
0.5650
0.5724
1,056,695
-0.06(-9.06%)
Apr 21, 2023
0.6600
0.6600
0.6000
0.6294
806,051
-0.03(-3.88%)
Apr 20, 2023
0.6800
0.6946
0.6200
0.6548
813,454
-0.02(-2.70%)
Apr 19, 2023
0.7067
0.7100
0.6600
0.6730
993,111
-0.03(-3.73%)
Apr 18, 2023
0.7500
0.7500
0.6752
0.6991
1,213,175
-0.04(-5.30%)
Apr 17, 2023
0.6700
0.7399
0.6600
0.7382
1,654,131
+0.10(+15.31%)
Apr 14, 2023
0.6595
0.6595
0.6360
0.6402
1,474,712
+0.00(+0.55%)
Apr 13, 2023
0.7064
0.7100
0.6335
0.6367
4,017,651
-0.04(-6.37%)
Apr 12, 2023
0.7500
0.7700
0.6502
0.6800
687,509
-0.02(-2.58%)
Apr 11, 2023
0.6500
0.7300
0.6400
0.6980
1,082,416
+0.08(+12.85%)
Apr 10, 2023
0.6200
0.6457
0.6000
0.6185
467,039
+0.01(+1.73%)
Apr 06, 2023
0.6359
0.6800
0.5751
0.6080
949,792
-0.03(-5.03%)
Apr 05, 2023
0.7000
0.7027
0.6300
0.6402
841,683
-0.04(-5.85%)
Apr 04, 2023
0.7776
0.8099
0.6600
0.6800
595,782
-0.07(-9.93%)
Apr 03, 2023
0.9000
0.9000
0.7400
0.7550
1,016,435
-0.14(-15.25%)
Mar 31, 2023
0.9300
0.9500
0.8900
0.8909
515,954
-0.04(-3.94%)
Mar 30, 2023
0.9300
0.9399
0.8850
0.9274
387,557
+0.04(+5.06%)
Mar 29, 2023
1.040
1.040
0.8700
0.8827
1,014,424
-0.13(-12.60%)
Mar 28, 2023
0.7700
1.040
0.7501
1.010
1,765,912
+0.24(+31.19%)
Mar 27, 2023
0.7600
0.7699
0.7000
0.7699
419,583
+0.03(+3.90%)
Mar 24, 2023
0.7000
0.7410
0.6700
0.7410
301,196
+0.05(+7.39%)
Mar 23, 2023
0.7142
0.7300
0.6700
0.6900
457,583
-0.02(-2.21%)
Mar 22, 2023
0.6870
0.7252
0.6800
0.7056
735,527
+0.03(+4.64%)
Mar 21, 2023
0.6800
0.6873
0.6401
0.6743
779,482
+0.03(+4.30%)
Mar 20, 2023
0.7140
0.7143
0.6465
0.6465
540,595
-0.03(-4.93%)
Mar 17, 2023
0.7900
0.8029
0.6800
0.6800
1,124,923
-0.10(-12.82%)
Mar 16, 2023
0.7900
0.8291
0.7800
0.7800
554,871
+0.01(+1.27%)
Mar 15, 2023
0.8800
0.8899
0.7700
0.7702
826,398
-0.09(-9.98%)
Mar 14, 2023
0.9529
1.000
0.8556
0.8556
691,220
-0.06(-6.87%)
Mar 13, 2023
1.000
0.9961
0.9000
0.9187
768,903
-0.11(-10.81%)
Mar 10, 2023
0.9100
1.040
0.8900
1.030
1,741,680
+0.16(+18.39%)
Mar 09, 2023
1.000
1.030
0.8700
0.8700
1,992,532
-0.15(-14.71%)
Mar 08, 2023
1.050
1.050
1.000
1.020
455,495
-0.02(-1.92%)
Mar 07, 2023
1.120
1.130
1.020
1.040
619,829
-0.08(-7.14%)
Mar 06, 2023
1.160
1.160
1.100
1.120
255,230
-0.03(-2.61%)
Mar 03, 2023
1.190
1.190
1.120
1.150
320,602
+0.01(+0.88%)
Mar 02, 2023
1.170
1.170
1.090
1.140
308,616
-0.02(-1.72%)
Mar 01, 2023
1.130
1.250
1.110
1.160
725,020
+0.06(+5.45%)
Feb 28, 2023
1.170
1.170
1.040
1.100
507,026
-0.04(-3.51%)
Feb 27, 2023
1.080
1.240
1.080
1.140
811,298
+0.08(+7.55%)
Feb 24, 2023
1.040
1.090
1.030
1.060
412,193
-0.01(-0.93%)
Feb 23, 2023
1.120
1.150
1.040
1.070
437,091
-0.02(-1.83%)
Feb 22, 2023
1.130
1.130
1.060
1.090
606,715
-0.01(-0.91%)
Feb 21, 2023
1.160
1.200
1.100
1.100
401,052
-0.05(-4.35%)
Feb 17, 2023
1.290
1.290
1.120
1.150
995,659
-0.07(-5.74%)
Feb 16, 2023
1.300
1.313
1.210
1.220
475,714
-0.08(-6.15%)
Feb 15, 2023
1.410
1.410
1.290
1.300
392,273
-0.02(-1.52%)
Feb 14, 2023
1.360
1.360
1.220
1.320
411,837
-0.04(-2.94%)
Feb 13, 2023
1.450
1.473
1.350
1.360
608,961
-0.08(-5.88%)
Feb 10, 2023
1.620
1.650
1.430
1.445
704,106
-0.16(-9.97%)
Feb 09, 2023
1.750
1.780
1.600
1.605
432,264
-0.15(-8.55%)
Feb 08, 2023
1.810
1.869
1.700
1.755
376,593
-0.06(-3.04%)
Feb 07, 2023
1.630
1.820
1.620
1.810
482,832
+0.19(+11.73%)
Feb 06, 2023
1.600
1.680
1.600
1.620
269,282
-0.04(-2.41%)
Feb 03, 2023
1.600
1.670
1.540
1.660
482,479
+0.02(+1.22%)
Feb 02, 2023
1.510
1.640
1.510
1.640
735,871
+0.13(+8.61%)
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.