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
)
0.0003
+0.0001 (+50.00%)
Streaming Delayed Price
Updated: 3:44 PM 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 (%)
Oct 28, 2016
0.0889
0.0889
0.0889
0
+0.02(+27.00%)
Oct 27, 2016
0.0700
0.0700
0.0700
0.0700
40,000
+0.00(+0.00%)
Oct 26, 2016
0.0700
0.0700
0.0700
0.0700
5,000
-0.00(-0.14%)
Oct 25, 2016
0.0702
0.0702
0.0701
0.0701
15,000
-0.02(-20.34%)
Oct 24, 2016
0.0880
0.0880
0.0880
0.0880
7,000
+0.00(+3.53%)
Oct 21, 2016
0.0850
0.0850
0.0725
0.0850
274,331
+0.01(+13.33%)
Oct 19, 2016
0.0750
0.0750
0.0750
6
+0.00(+6.99%)
Oct 18, 2016
0.0768
0.0768
0.0701
0.0701
17,200
-0.00(-6.53%)
Oct 17, 2016
0.0750
0.0750
0.0750
0.0750
6,000
+0.00(+0.00%)
Oct 13, 2016
0.0750
0.0750
0.0750
0
-0.00(-6.13%)
Oct 12, 2016
0.0799
0.0800
0.0799
0.0799
3,500
-0.00(-0.13%)
Oct 10, 2016
0.0800
0.0800
0.0800
0
+0.01(+9.59%)
Oct 07, 2016
0.0745
0.0745
0.0730
0.0730
28,479
+0.00(+0.41%)
Oct 05, 2016
0.0727
0.0727
0.0727
0
-0.01(-9.13%)
Oct 04, 2016
0.0800
0.0800
0.0800
0.0800
15,400
+0.00(+0.00%)
Oct 03, 2016
0.0800
0.0800
0.0800
0.0800
1,691
-0.01(-5.88%)
Sep 30, 2016
0.0850
0.0850
0.0850
0.0850
11,750
+0.01(+13.33%)
Sep 29, 2016
0.0750
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Sep 28, 2016
0.0750
0.0750
0.0750
0.0750
6,600
-0.00(-3.35%)
Sep 27, 2016
0.0776
0.0776
0.0776
0.0776
2,194
-0.01(-6.51%)
Sep 26, 2016
0.0601
0.0840
0.0601
0.0830
105,025
-0.00(-2.35%)
Sep 21, 2016
0.0850
0.0850
0.0850
0
+0.02(+41.43%)
Sep 20, 2016
0.0601
0.0601
0.0601
0.0601
15,047
-0.01(-19.87%)
Sep 16, 2016
0.0750
0.0750
0.0750
0
-0.01(-11.66%)
Sep 15, 2016
0.0849
0.0849
0.0849
0.0849
4,000
+0.00(+0.00%)
Sep 13, 2016
0.0849
0.0849
0.0849
0
+0.03(+69.80%)
Sep 12, 2016
0.0699
0.0700
0.0450
0.0500
303,550
-0.02(-33.24%)
Sep 09, 2016
0.0749
0.0749
0.0749
0.0749
4,500
+0.00(+1.22%)
Sep 08, 2016
0.0653
0.0799
0.0653
0.0740
23,296
+0.01(+12.98%)
Sep 07, 2016
0.0655
0.0655
0.0655
0.0655
1,010
+0.00(+0.00%)
Sep 06, 2016
0.0654
0.0655
0.0654
0.0655
27,627
-0.01(-18.12%)
Sep 01, 2016
0.0800
0.0800
0.0800
0
+0.01(+22.89%)
Aug 31, 2016
0.0651
0.0651
0.0651
0.0651
9,202
-0.01(-18.62%)
Aug 30, 2016
0.0750
0.0800
0.0750
0.0800
8,000
+0.01(+14.29%)
Aug 29, 2016
0.0700
0.0735
0.0700
0.0700
38,800
+0.00(+0.00%)
Aug 26, 2016
0.0799
0.0800
0.0700
0.0700
16,210
-0.01(-12.50%)
Aug 25, 2016
0.0800
0.0800
0.0800
0.0800
13,000
+0.00(+0.00%)
Aug 24, 2016
0.0750
0.0800
0.0705
0.0800
40,200
+0.01(+20.30%)
Aug 22, 2016
0.0665
0.0665
0.0665
0
-0.01(-16.87%)
Aug 19, 2016
0.0660
0.0800
0.0660
0.0800
53,387
+0.01(+21.21%)
Aug 18, 2016
0.0660
0.0660
0.0611
0.0660
57,204
+0.01(+10.00%)
Aug 17, 2016
0.0600
0.0600
0.0600
0.0600
4,500
+0.00(+0.00%)
Aug 16, 2016
0.0700
0.0700
0.0600
0.0600
22,044
+0.00(+0.00%)
Aug 15, 2016
0.0600
0.0600
0.0600
0.0600
11,969
+0.00(+6.19%)
Aug 12, 2016
0.0561
0.0599
0.0540
0.0565
39,700
+0.00(+5.41%)
Aug 11, 2016
0.0640
0.0640
0.0535
0.0536
59,715
-0.01(-16.25%)
Aug 10, 2016
0.0640
0.0640
0.0640
0.0640
11,900
+0.00(+3.23%)
Aug 09, 2016
0.0640
0.0660
0.0600
0.0620
99,571
-0.00(-6.06%)
Aug 08, 2016
0.0700
0.0700
0.0513
0.0660
38,214
+0.02(+51.72%)
Aug 05, 2016
0.0555
0.0655
0.0435
0.0435
43,120
+0.00(+0.00%)
Aug 04, 2016
0.0525
0.0595
0.0435
0.0435
88,006
-0.01(-17.30%)
Aug 03, 2016
0.0550
0.0550
0.0526
0.0526
28,000
+0.00(+1.15%)
Aug 02, 2016
0.0550
0.0600
0.0500
0.0520
142,056
-0.00(-1.89%)
Aug 01, 2016
0.0700
0.0700
0.0400
0.0530
434,653
-0.01(-17.19%)
Jul 29, 2016
0.0668
0.0680
0.0621
0.0640
325,000
-0.00(-4.19%)
Jul 28, 2016
0.0695
0.0695
0.0668
0.0668
24,165
+0.01(+16.99%)
Jul 27, 2016
0.0600
0.0610
0.0571
0.0571
67,000
-0.01(-10.78%)
Jul 26, 2016
0.0700
0.0717
0.0607
0.0640
165,100
+0.00(+6.67%)
Jul 25, 2016
0.0750
0.0750
0.0600
0.0600
376,814
-0.01(-19.89%)
Jul 22, 2016
0.0710
0.0750
0.0705
0.0749
61,700
-0.01(-6.26%)
Jul 21, 2016
0.0750
0.0799
0.0700
0.0799
159,856
+0.00(+0.00%)
Jul 20, 2016
0.0799
0.0799
0.0799
0.0799
7,448
+0.01(+14.14%)
Jul 19, 2016
0.0799
0.0799
0.0700
0.0700
4,035
-0.00(-0.71%)
Jul 18, 2016
0.0799
0.0799
0.0705
0.0705
99,700
-0.01(-11.65%)
Jul 15, 2016
0.0700
0.0799
0.0700
0.0798
45,000
-0.01(-5.90%)
Jul 14, 2016
0.0803
0.0849
0.0803
0.0848
5,798
+0.02(+22.01%)
Jul 13, 2016
0.0703
0.0800
0.0695
0.0695
29,784
-0.00(-1.00%)
Jul 11, 2016
0.0702
0.0702
0.0702
0
-0.01(-12.25%)
Jul 08, 2016
0.0849
0.0695
0.0800
171,044
-0.00(-5.77%)
Jul 07, 2016
0.0849
0.0849
0.0849
0.0849
1,000
+0.01(+21.29%)
Jul 05, 2016
0.0700
0.0700
0.0700
0.0700
9,000
-0.01(-12.50%)
Jul 01, 2016
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jun 30, 2016
0.0800
0.0800
0.0799
0.0800
20,523
+0.01(+21.03%)
Jun 29, 2016
0.0850
0.0850
0.0661
0.0661
149,478
-0.02(-22.24%)
Jun 28, 2016
0.0700
0.0850
0.0700
0.0850
69,544
+0.01(+21.08%)
Jun 27, 2016
0.0702
0.0702
0.0702
0.0702
10,000
+0.00(+5.41%)
Jun 24, 2016
0.0666
0.0666
0.0666
0.0666
7,000
-0.02(-26.00%)
Jun 23, 2016
0.0890
0.0900
0.0890
0.0900
19,500
+0.01(+16.88%)
Jun 22, 2016
0.0925
0.0925
0.0770
0.0770
33,300
-0.01(-9.41%)
Jun 21, 2016
0.0850
0.0850
0.0850
0.0850
10,000
-0.00(-0.58%)
Jun 20, 2016
0.0949
0.0949
0.0770
0.0855
87,895
-0.01(-9.91%)
Jun 17, 2016
0.0898
0.0949
0.0770
0.0949
33,031
-0.00(-0.11%)
Jun 16, 2016
0.0976
0.0976
0.0950
0.0950
11,300
+0.00(+1.06%)
Jun 15, 2016
0.0995
0.0995
0.0793
0.0940
24,774
+0.03(+42.21%)
Jun 14, 2016
0.0763
0.0763
0.0661
0.0661
5,000
-0.00(-2.22%)
Jun 10, 2016
0.0676
0.0676
0.0676
0
-0.03(-30.31%)
Jun 09, 2016
0.0870
0.0970
0.0800
0.0970
56,001
+0.01(+11.49%)
Jun 07, 2016
0.0870
0.0870
0.0870
0
+0.01(+8.61%)
Jun 06, 2016
0.0800
0.0801
0.0665
0.0801
23,474
-0.01(-10.90%)
Jun 03, 2016
0.0899
0.0899
0.0899
0.0899
12,650
-0.01(-5.57%)
Jun 02, 2016
0.0952
0.0952
0.0952
0.0952
10,150
-0.00(-0.63%)
Jun 01, 2016
0.0800
0.0965
0.0651
0.0958
39,227
-0.00(-1.84%)
May 31, 2016
0.0976
0.0976
0.0976
0.0976
2,400
+0.00(+0.10%)
May 27, 2016
0.0975
0.0975
0.0975
0
+0.03(+47.73%)
May 26, 2016
0.0977
0.0977
0.0660
0.0660
4,000
-0.01(-13.84%)
May 25, 2016
0.0719
0.0858
0.0719
0.0766
4,457
+0.00(+2.00%)
May 24, 2016
0.0819
0.0860
0.0751
0.0751
76,623
-0.01(-14.66%)
May 23, 2016
0.0879
0.0880
0.0850
0.0880
14,400
+0.00(+3.53%)
May 20, 2016
0.0840
0.0850
0.0840
0.0850
61,043
+0.00(+0.00%)
May 19, 2016
0.0815
0.0850
0.0800
0.0850
10,000
-0.00(-0.35%)
May 18, 2016
0.0880
0.0880
0.0853
0.0853
60,850
+0.00(+5.96%)
May 17, 2016
0.0805
0.0805
0.0805
0.0805
37,475
+0.01(+7.19%)
May 16, 2016
0.0752
0.0752
0.0751
0.0751
56,988
+0.00(+0.00%)
May 13, 2016
0.0600
0.0875
0.0600
0.0751
90,600
-0.01(-14.17%)
May 12, 2016
0.0676
0.0875
0.0675
0.0875
9,300
+0.01(+18.40%)
May 11, 2016
0.0750
0.0750
0.0675
0.0739
42,726
-0.02(-16.97%)
May 10, 2016
0.0890
0.0890
0.0890
0.0890
40,000
+0.00(+4.77%)
May 09, 2016
0.1100
0.1100
0.0849
0.0849
27,312
-0.00(-4.23%)
May 06, 2016
0.0990
0.0990
0.0670
0.0887
42,000
+0.01(+15.05%)
May 05, 2016
0.0760
0.0771
0.0760
0.0771
7,000
+0.00(+2.80%)
May 04, 2016
0.0700
0.0979
0.0620
0.0750
83,871
+0.00(+4.17%)
May 03, 2016
0.0901
0.0901
0.0700
0.0720
106,900
-0.02(-20.00%)
May 02, 2016
0.1100
0.1100
0.0900
0.0900
172,076
-0.02(-15.09%)
Apr 29, 2016
0.1030
0.1060
0.1000
0.1060
65,650
+0.00(+0.00%)
Apr 28, 2016
0.1060
0.1060
0.1060
0.1060
14,300
+0.00(+0.00%)
Apr 27, 2016
0.1050
0.1060
0.1050
0.1060
76,375
-0.00(-3.64%)
Apr 26, 2016
0.1050
0.1100
0.1050
0.1100
62,205
+0.01(+9.89%)
Apr 25, 2016
0.1100
0.1100
0.1000
0.1001
32,435
-0.01(-6.45%)
Apr 22, 2016
0.1050
0.1070
0.1034
0.1070
13,627
+0.01(+12.63%)
Apr 21, 2016
0.0950
0.1100
0.0950
0.0950
34,157
+0.00(+0.00%)
Apr 20, 2016
0.1100
0.1100
0.0950
0.0950
24,307
+0.00(+0.00%)
Apr 19, 2016
0.1100
0.1100
0.0950
0.0950
14,200
-0.01(-13.64%)
Apr 18, 2016
0.1060
0.1100
0.0920
0.1100
33,333
+0.00(+0.00%)
Apr 15, 2016
0.1100
0.1100
0.1060
0.1100
20,893
+0.00(+0.00%)
Apr 14, 2016
0.0910
0.1250
0.0910
0.1100
56,221
-0.01(-4.35%)
Apr 13, 2016
0.1070
0.1150
0.0841
0.1150
63,338
+0.01(+6.98%)
Apr 12, 2016
0.0700
0.1100
0.0700
0.1075
102,361
+0.01(+15.59%)
Apr 11, 2016
0.0940
0.0940
0.0801
0.0930
147,173
+0.00(+3.33%)
Apr 08, 2016
0.0900
0.0940
0.0800
0.0900
84,124
+0.00(+0.00%)
Apr 07, 2016
0.0701
0.0900
0.0701
0.0900
92,537
+0.02(+28.39%)
Apr 06, 2016
0.1149
0.1149
0.0701
0.0701
107,518
-0.03(-30.59%)
Apr 05, 2016
0.1134
0.1500
0.1000
0.1010
444,967
-0.02(-18.55%)
Apr 04, 2016
0.1200
0.1250
0.1100
0.1240
456,899
+0.01(+13.76%)
Apr 01, 2016
0.1000
0.1100
0.1000
0.1090
243,594
+0.02(+21.11%)
Mar 31, 2016
0.0700
0.1500
0.0700
0.0900
248,429
+0.02(+28.57%)
Mar 30, 2016
0.0657
0.0700
0.0620
0.0700
134,553
+0.01(+12.90%)
Mar 29, 2016
0.0530
0.0620
0.0510
0.0620
172,290
+0.01(+24.00%)
Mar 28, 2016
0.0492
0.0610
0.0400
0.0500
266,400
+0.00(+0.20%)
Mar 24, 2016
0.0499
0.0499
0.0499
0
+0.01(+24.75%)
Mar 23, 2016
0.0399
0.0400
0.0399
0.0400
40,002
-0.00(-4.53%)
Mar 22, 2016
0.0374
0.0419
0.0374
0.0419
176,575
+0.00(+11.73%)
Mar 21, 2016
0.0377
0.0377
0.0375
0.0375
82,000
-0.00(-0.53%)
Mar 18, 2016
0.0307
0.0377
0.0307
0.0377
49,315
+0.00(+0.00%)
Mar 17, 2016
0.0331
0.0435
0.0322
0.0377
221,749
+0.01(+17.45%)
Mar 16, 2016
0.0350
0.0479
0.0321
0.0321
603,500
-0.00(-2.73%)
Mar 15, 2016
0.0360
0.0479
0.0330
0.0330
630,430
-0.00(-8.08%)
Mar 14, 2016
0.0500
0.0500
0.0302
0.0359
652,186
+0.00(+2.57%)
Mar 11, 2016
0.0399
0.0500
0.0301
0.0350
864,275
+0.01(+31.58%)
Mar 10, 2016
0.0400
0.0470
0.0266
0.0266
503,170
-0.01(-24.00%)
Mar 09, 2016
0.0600
0.0600
0.0284
0.0350
549,718
-0.02(-41.57%)
Mar 08, 2016
0.0370
0.0600
0.0234
0.0599
386,168
+0.02(+67.32%)
Mar 07, 2016
0.0397
0.0399
0.0358
0.0358
91,789
-0.00(-7.97%)
Mar 04, 2016
0.0392
0.0392
0.0389
0.0389
26,000
+0.00(+13.41%)
Mar 03, 2016
0.0336
0.0395
0.0336
0.0343
170,596
+0.00(+1.48%)
Mar 02, 2016
0.0336
0.0400
0.0336
0.0338
26,400
-0.01(-14.86%)
Mar 01, 2016
0.0400
0.0400
0.0335
0.0397
394,035
-0.00(-9.57%)
Feb 29, 2016
0.0352
0.0439
0.0352
0.0439
726
+0.00(+0.00%)
Feb 26, 2016
0.0439
0.0439
0.0438
0.0439
13,950
+0.01(+12.85%)
Feb 25, 2016
0.0410
0.0410
0.0351
0.0389
406,500
-0.00(-2.75%)
Feb 24, 2016
0.0420
0.0430
0.0400
0.0400
226,840
-0.00(-5.82%)
Feb 23, 2016
0.0459
0.0459
0.0421
0.0425
25,000
-0.00(-7.47%)
Feb 22, 2016
0.0650
0.0650
0.0423
0.0459
384,470
-0.00(-8.02%)
Feb 19, 2016
0.0451
0.0545
0.0421
0.0499
77,210
+0.01(+24.75%)
Feb 18, 2016
0.0510
0.0600
0.0400
0.0400
238,492
-0.01(-20.00%)
Feb 17, 2016
0.0450
0.0530
0.0450
0.0500
78,000
+0.00(+2.04%)
Feb 16, 2016
0.0491
0.0550
0.0490
0.0490
87,300
-0.00(-3.73%)
Feb 12, 2016
0.0509
0.0509
0.0509
0
-0.01(-15.17%)
Feb 11, 2016
0.0550
0.0600
0.0550
0.0600
54,241
+0.01(+17.65%)
Feb 10, 2016
0.0600
0.0600
0.0510
0.0510
69,904
-0.01(-10.53%)
Feb 09, 2016
0.0580
0.0590
0.0454
0.0570
381,678
-0.01(-12.17%)
Feb 08, 2016
0.0540
0.0699
0.0500
0.0649
99,893
+0.00(+6.25%)
Feb 05, 2016
0.0540
0.0623
0.0540
0.0611
52,700
-0.00(-0.68%)
Feb 03, 2016
0.0615
0.0615
0.0615
0
+0.01(+16.04%)
Feb 02, 2016
0.0530
0.0530
0.0530
0.0530
1,000
+0.00(+0.00%)
Feb 01, 2016
0.0500
0.0530
0.0500
0.0530
35,000
+0.00(+6.00%)
Jan 29, 2016
0.0600
0.0600
0.0500
0.0500
540,300
-0.00(-6.10%)
Jan 28, 2016
0.0630
0.0630
0.0502
0.0532
276,713
-0.01(-15.48%)
Jan 27, 2016
0.0590
0.0630
0.0530
0.0630
17,311
+0.00(+6.78%)
Jan 26, 2016
0.0601
0.0650
0.0530
0.0590
67,042
+0.00(+1.72%)
Jan 25, 2016
0.0700
0.0700
0.0580
0.0580
9,025
-0.01(-17.14%)
Jan 22, 2016
0.0506
0.0700
0.0506
0.0700
32,627
+0.02(+38.34%)
Jan 21, 2016
0.0599
0.0599
0.0505
0.0506
129,690
-0.01(-15.53%)
Jan 20, 2016
0.0590
0.0600
0.0590
0.0599
42,313
+0.01(+17.45%)
Jan 19, 2016
0.0500
0.0510
0.0500
0.0510
31,700
-0.00(-1.92%)
Jan 15, 2016
0.0520
0.0520
0.0520
0
+0.00(+4.00%)
Jan 14, 2016
0.0697
0.0700
0.0455
0.0500
116,650
-0.02(-25.71%)
Jan 12, 2016
0.0673
0.0673
0.0673
0
+0.00(+0.45%)
Jan 11, 2016
0.0700
0.0700
0.0670
0.0670
60,955
+0.01(+10.74%)
Jan 08, 2016
0.0700
0.0700
0.0605
0.0605
227,521
-0.01(-13.57%)
Jan 07, 2016
0.0710
0.0710
0.0700
0.0700
35,595
-0.00(-6.67%)
Jan 06, 2016
0.0749
0.0750
0.0701
0.0750
21,053
+0.00(+0.00%)
Jan 05, 2016
0.0890
0.0890
0.0750
0.0750
124,091
-0.01(-15.73%)
Jan 04, 2016
0.0890
0.0890
0.0800
0.0890
36,113
+0.01(+18.35%)
Dec 31, 2015
0.0752
0.0752
0.0752
0
+0.00(+0.13%)
Dec 30, 2015
0.0752
0.0752
0.0751
0.0751
10,000
+0.00(+0.00%)
Dec 29, 2015
0.0800
0.0800
0.0751
0.0751
36,125
-0.00(-6.13%)
Dec 28, 2015
0.0800
0.0800
0.0800
0.0800
5,000
+0.00(+0.00%)
Dec 24, 2015
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Dec 23, 2015
0.0804
0.0804
0.0703
0.0750
145,309
-0.01(-6.25%)
Dec 22, 2015
0.0800
0.0800
0.0800
0.0800
18,000
+0.00(+5.26%)
Dec 21, 2015
0.0760
0.0760
0.0760
0.0760
12,128
-0.00(-5.00%)
Dec 18, 2015
0.0705
0.0800
0.0705
0.0800
14,378
+0.01(+8.11%)
Dec 17, 2015
0.0800
0.0800
0.0740
0.0740
6,200
-0.00(-1.33%)
Dec 16, 2015
0.0800
0.0800
0.0747
0.0750
81,417
-0.01(-6.25%)
Dec 15, 2015
0.0755
0.0800
0.0755
0.0800
51,080
+0.01(+7.96%)
Dec 11, 2015
0.0741
0.0741
0.0741
0
-0.01(-14.83%)
Dec 10, 2015
0.0820
0.0890
0.0800
0.0870
37,950
+0.01(+17.57%)
Dec 09, 2015
0.0755
0.0755
0.0740
0.0740
17,500
-0.00(-0.67%)
Dec 08, 2015
0.0755
0.0755
0.0745
0.0745
6,610
+0.00(+0.54%)
Dec 07, 2015
0.0759
0.0759
0.0741
0.0741
600
-0.01(-13.84%)
Dec 04, 2015
0.0890
0.0890
0.0860
0.0860
13,500
-0.00(-2.93%)
Dec 03, 2015
0.0887
0.0890
0.0850
0.0886
37,820
+0.00(+4.11%)
Dec 02, 2015
0.0890
0.0890
0.0851
0.0851
27,350
+0.01(+15.00%)
Dec 01, 2015
0.0890
0.0890
0.0740
0.0740
4,100
-0.01(-13.34%)
Nov 30, 2015
0.0705
0.0889
0.0705
0.0854
4,151
-0.00(-3.95%)
Nov 27, 2015
0.0889
0.0889
0.0889
0.0889
6,980
+0.01(+19.33%)
Nov 25, 2015
0.0745
0.0745
0.0745
0
-0.01(-16.29%)
Nov 24, 2015
0.0900
0.0900
0.0890
0.0890
28,773
-0.00(-0.89%)
Nov 23, 2015
0.0774
0.0898
0.0774
0.0898
66,374
+0.01(+16.05%)
Nov 20, 2015
0.0774
0.0774
0.0774
0.0774
224
+0.00(+1.82%)
Nov 19, 2015
0.0745
0.0761
0.0745
0.0760
33,000
-0.01(-15.56%)
Nov 18, 2015
0.0900
0.0900
0.0900
0.0900
45,020
+0.00(+0.00%)
Nov 17, 2015
0.0850
0.0900
0.0850
0.0900
25,680
+0.01(+12.36%)
Nov 16, 2015
0.0801
0.0801
0.0801
0.0801
2,490
-0.01(-11.00%)
Nov 13, 2015
0.0900
0.0900
0.0900
0.0900
3,800
+0.01(+9.22%)
Nov 11, 2015
0.0824
0.0824
0.0824
0
-0.01(-8.44%)
Nov 10, 2015
0.0879
0.0900
0.0813
0.0900
206,208
+0.00(+2.39%)
Nov 09, 2015
0.0880
0.0880
0.0811
0.0879
31,770
+0.00(+0.69%)
Nov 06, 2015
0.0878
0.0880
0.0811
0.0873
48,700
+0.01(+14.72%)
Nov 05, 2015
0.0880
0.0880
0.0760
0.0761
15,449
-0.01(-15.35%)
Nov 04, 2015
0.0850
0.0899
0.0754
0.0899
28,917
+0.00(+5.76%)
Nov 03, 2015
0.0900
0.0900
0.0750
0.0850
166,490
-0.00(-5.56%)
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.