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
Draganfly Inc
(NQ:
DPRO
)
0.2582
-0.0001 (-0.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2023
0.5950
0.5950
0.5650
0.5950
120,693
+0.02(+2.78%)
Oct 30, 2023
0.6100
0.6100
0.5600
0.5789
233,398
-0.02(-2.66%)
Oct 27, 2023
0.5900
0.6100
0.5900
0.5947
131,102
+0.01(+2.02%)
Oct 26, 2023
0.6300
0.6340
0.5491
0.5829
416,565
-0.03(-4.80%)
Oct 25, 2023
0.6510
0.6650
0.5910
0.6123
200,703
-0.03(-4.18%)
Oct 24, 2023
0.6300
0.6900
0.6000
0.6390
310,497
+0.03(+4.74%)
Oct 23, 2023
0.6700
0.6667
0.6100
0.6101
270,973
-0.06(-8.94%)
Oct 20, 2023
0.7186
0.7370
0.6400
0.6700
223,331
-0.05(-6.42%)
Oct 19, 2023
0.7242
0.7500
0.6900
0.7160
250,511
-0.02(-3.11%)
Oct 18, 2023
0.7772
0.7772
0.7200
0.7390
221,629
+0.00(+0.08%)
Oct 17, 2023
0.7390
0.7790
0.7300
0.7384
119,507
-0.00(-0.20%)
Oct 16, 2023
0.7800
0.7650
0.7300
0.7399
130,119
-0.01(-0.72%)
Oct 13, 2023
0.7350
0.7794
0.7289
0.7453
171,695
-0.02(-2.54%)
Oct 12, 2023
0.7714
0.7895
0.7500
0.7647
95,503
-0.01(-1.34%)
Oct 11, 2023
0.7700
0.7899
0.7500
0.7751
160,875
+0.02(+2.32%)
Oct 10, 2023
0.7875
0.7900
0.7400
0.7575
110,589
+0.01(+1.00%)
Oct 09, 2023
0.7469
0.7699
0.7225
0.7500
206,038
+0.00(+0.13%)
Oct 06, 2023
0.7946
0.7946
0.7200
0.7490
89,331
-0.00(-0.12%)
Oct 05, 2023
0.7300
0.7500
0.7200
0.7499
100,862
+0.02(+2.33%)
Oct 04, 2023
0.7200
0.7665
0.7200
0.7328
85,006
+0.01(+1.79%)
Oct 03, 2023
0.7290
0.7650
0.7100
0.7199
85,782
-0.01(-1.37%)
Oct 02, 2023
0.7900
0.8000
0.7100
0.7299
252,351
-0.04(-5.08%)
Sep 29, 2023
0.7700
0.7990
0.7525
0.7690
210,403
-0.01(-1.28%)
Sep 28, 2023
0.8000
0.8000
0.7500
0.7790
191,328
-0.01(-1.27%)
Sep 27, 2023
0.8300
0.8326
0.7800
0.7890
204,966
-0.02(-2.50%)
Sep 26, 2023
0.8375
0.8629
0.8000
0.8092
175,487
-0.04(-4.69%)
Sep 25, 2023
0.8640
0.8600
0.8300
0.8490
103,892
-0.01(-1.27%)
Sep 22, 2023
0.8400
0.8700
0.8200
0.8599
136,922
+0.01(+1.28%)
Sep 21, 2023
0.8500
0.8550
0.8100
0.8490
122,046
+0.00(+0.12%)
Sep 20, 2023
0.8500
0.8899
0.8200
0.8480
325,156
-0.01(-1.68%)
Sep 19, 2023
0.8580
0.8950
0.8500
0.8625
127,014
+0.02(+2.67%)
Sep 18, 2023
0.8900
0.9200
0.8400
0.8401
215,278
-0.05(-5.61%)
Sep 15, 2023
0.8800
0.8900
0.8500
0.8900
264,617
+0.02(+2.30%)
Sep 14, 2023
0.8800
0.8875
0.8400
0.8700
614,074
+0.02(+1.81%)
Sep 13, 2023
0.8830
0.8830
0.8405
0.8545
242,229
-0.03(-3.72%)
Sep 12, 2023
0.8800
0.8900
0.8500
0.8875
236,961
+0.02(+2.13%)
Sep 11, 2023
0.8898
0.8898
0.8402
0.8690
138,376
+0.01(+1.64%)
Sep 08, 2023
0.8701
0.9000
0.8444
0.8550
117,538
+0.00(+0.40%)
Sep 07, 2023
0.8500
0.8574
0.8300
0.8516
84,915
-0.01(-0.86%)
Sep 06, 2023
0.8497
0.8848
0.8410
0.8590
155,519
+0.02(+2.14%)
Sep 05, 2023
0.8410
0.8700
0.8300
0.8410
142,703
-0.01(-1.50%)
Sep 01, 2023
0.8908
0.9049
0.8300
0.8538
110,278
-0.02(-1.86%)
Aug 31, 2023
0.9180
0.9250
0.8300
0.8700
261,149
-0.05(-5.22%)
Aug 30, 2023
0.9300
0.9400
0.8800
0.9179
171,742
-0.01(-1.30%)
Aug 29, 2023
0.8700
0.9399
0.8666
0.9300
174,282
+0.05(+6.23%)
Aug 28, 2023
0.9000
0.9227
0.8300
0.8755
188,985
-0.06(-6.13%)
Aug 25, 2023
1.000
1.010
0.9000
0.9327
131,604
-0.03(-3.30%)
Aug 24, 2023
0.9600
1.040
0.9400
0.9645
434,172
+0.03(+3.71%)
Aug 23, 2023
0.8400
0.9397
0.8301
0.9300
446,779
+0.10(+12.03%)
Aug 22, 2023
0.8400
0.8400
0.8000
0.8301
106,550
+0.05(+5.75%)
Aug 21, 2023
0.8221
0.8387
0.7800
0.7850
213,564
-0.04(-4.92%)
Aug 18, 2023
0.8120
0.8390
0.8120
0.8256
102,837
+0.01(+1.30%)
Aug 17, 2023
0.8500
0.8600
0.8101
0.8150
167,609
-0.02(-1.81%)
Aug 16, 2023
0.8700
0.8887
0.8000
0.8300
321,445
-0.06(-6.61%)
Aug 15, 2023
0.9211
0.9400
0.8825
0.8887
136,498
-0.04(-4.34%)
Aug 14, 2023
0.9200
0.9400
0.9023
0.9290
98,712
-0.00(-0.10%)
Aug 11, 2023
0.8800
0.9349
0.8661
0.9299
281,918
+0.02(+1.81%)
Aug 10, 2023
0.9500
0.9500
0.8500
0.9134
522,327
-0.10(-9.56%)
Aug 09, 2023
1.030
1.030
0.9762
1.010
109,549
-0.02(-1.94%)
Aug 08, 2023
1.020
1.040
0.9600
1.030
163,406
+0.05(+5.10%)
Aug 07, 2023
1.020
1.020
0.9499
0.9800
273,363
-0.02(-2.00%)
Aug 04, 2023
0.9900
1.020
0.9700
1.000
237,524
+0.00(+0.00%)
Aug 03, 2023
1.000
1.020
0.9311
1.000
405,503
-0.01(-0.99%)
Aug 02, 2023
1.020
1.020
0.9900
1.010
227,014
-0.01(-0.98%)
Aug 01, 2023
1.060
1.060
1.010
1.020
192,295
-0.02(-1.92%)
Jul 31, 2023
1.000
1.050
1.000
1.040
217,818
+0.01(+0.97%)
Jul 28, 2023
1.060
1.060
0.9601
1.030
369,810
-0.03(-2.83%)
Jul 27, 2023
1.090
1.090
1.030
1.060
134,529
+0.00(+0.00%)
Jul 26, 2023
1.040
1.090
1.040
1.060
208,633
+0.02(+1.92%)
Jul 25, 2023
1.100
1.110
1.030
1.040
314,878
-0.06(-5.45%)
Jul 24, 2023
1.100
1.110
1.070
1.100
108,914
+0.01(+0.92%)
Jul 21, 2023
1.120
1.120
1.070
1.090
206,642
-0.03(-2.68%)
Jul 20, 2023
1.110
1.140
1.060
1.120
196,520
+0.00(+0.00%)
Jul 19, 2023
1.130
1.140
1.080
1.120
154,452
+0.02(+1.82%)
Jul 18, 2023
1.060
1.130
1.060
1.100
238,271
+0.04(+3.77%)
Jul 17, 2023
1.100
1.120
1.020
1.060
402,174
-0.06(-5.36%)
Jul 14, 2023
1.130
1.150
1.090
1.120
258,839
-0.03(-2.61%)
Jul 13, 2023
1.130
1.180
1.120
1.150
274,005
-0.01(-0.86%)
Jul 12, 2023
1.160
1.180
1.120
1.160
251,275
-0.01(-0.85%)
Jul 11, 2023
1.170
1.200
1.115
1.170
366,816
-0.01(-0.85%)
Jul 10, 2023
1.230
1.230
1.160
1.180
189,656
-0.03(-2.48%)
Jul 07, 2023
1.210
1.240
1.150
1.210
148,126
+0.01(+0.83%)
Jul 06, 2023
1.230
1.237
1.130
1.200
256,270
-0.01(-0.83%)
Jul 05, 2023
1.230
1.250
1.180
1.210
171,572
-0.01(-0.82%)
Jul 03, 2023
1.260
1.270
1.190
1.220
186,312
-0.06(-4.69%)
Jun 30, 2023
1.350
1.350
1.249
1.280
276,780
-0.07(-5.19%)
Jun 29, 2023
1.300
1.360
1.250
1.350
264,953
+0.07(+5.47%)
Jun 28, 2023
1.300
1.310
1.230
1.280
249,240
+0.01(+0.79%)
Jun 27, 2023
1.200
1.290
1.150
1.270
252,880
+0.08(+6.72%)
Jun 26, 2023
1.310
1.310
1.160
1.190
339,358
-0.09(-7.03%)
Jun 23, 2023
1.320
1.330
1.250
1.280
298,044
-0.05(-3.76%)
Jun 22, 2023
1.430
1.430
1.250
1.330
478,455
-0.06(-4.32%)
Jun 21, 2023
1.410
1.480
1.360
1.390
1,417,691
+0.06(+4.51%)
Jun 20, 2023
1.270
1.390
1.220
1.330
662,693
+0.13(+10.83%)
Jun 16, 2023
1.260
1.260
1.150
1.200
187,713
+0.02(+1.69%)
Jun 15, 2023
1.170
1.240
1.150
1.180
258,747
+0.21(+21.65%)
May 08, 2023
0.9900
1.030
0.9600
0.9700
345,892
-0.03(-2.88%)
May 05, 2023
1.000
1.000
0.9500
0.9988
182,580
+0.05(+5.14%)
May 04, 2023
1.000
1.001
0.9401
0.9500
121,664
-0.02(-1.86%)
May 03, 2023
0.9400
1.000
0.9350
0.9680
108,903
+0.02(+2.41%)
May 02, 2023
1.010
1.070
0.9200
0.9452
273,225
-0.09(-9.12%)
May 01, 2023
0.9800
1.060
0.9600
1.040
186,018
+0.07(+7.52%)
Apr 28, 2023
0.9500
1.020
0.9401
0.9673
138,275
+0.01(+1.18%)
Apr 27, 2023
0.9300
0.9900
0.9000
0.9560
214,023
+0.05(+5.05%)
Apr 26, 2023
1.000
1.000
0.9000
0.9100
221,848
-0.03(-2.84%)
Apr 25, 2023
1.010
1.030
0.9044
0.9366
339,443
-0.07(-7.27%)
Apr 24, 2023
1.020
1.120
1.000
1.010
234,009
-0.09(-8.18%)
Apr 21, 2023
1.030
1.140
1.020
1.100
282,597
+0.05(+4.76%)
Apr 20, 2023
1.190
1.190
1.000
1.050
349,823
-0.09(-7.89%)
Apr 19, 2023
1.040
1.170
1.000
1.140
625,589
+0.12(+11.76%)
Apr 18, 2023
1.030
1.040
0.9763
1.020
332,266
+0.02(+2.00%)
Apr 17, 2023
0.8800
1.050
0.8501
1.000
723,237
+0.12(+14.29%)
Apr 14, 2023
0.8100
0.9000
0.7651
0.8750
920,011
+0.06(+8.02%)
Apr 13, 2023
0.8400
0.8500
0.7601
0.8100
1,459,871
-0.05(-5.80%)
Apr 12, 2023
0.9700
0.9700
0.7710
0.8599
2,042,989
-0.08(-8.63%)
Apr 11, 2023
1.140
1.140
0.8450
0.9411
2,041,439
-0.16(-14.45%)
Apr 10, 2023
1.190
1.190
1.018
1.100
951,655
-0.09(-7.56%)
Apr 06, 2023
1.160
1.190
1.130
1.190
239,882
+0.03(+2.59%)
Apr 05, 2023
1.210
1.210
1.120
1.160
209,074
-0.05(-4.13%)
Apr 04, 2023
1.310
1.340
1.170
1.210
453,577
-0.09(-6.92%)
Apr 03, 2023
1.310
1.330
1.200
1.300
553,583
+0.02(+1.56%)
Mar 31, 2023
1.260
1.320
1.260
1.280
380,905
+0.00(+0.00%)
Mar 30, 2023
1.270
1.380
1.270
1.280
371,237
+0.01(+0.79%)
Mar 29, 2023
1.080
1.340
1.060
1.270
1,592,945
-0.16(-11.19%)
Mar 28, 2023
1.650
1.680
1.300
1.430
924,278
-0.32(-18.29%)
Mar 27, 2023
1.730
1.800
1.630
1.750
314,342
+0.10(+6.06%)
Mar 24, 2023
1.700
1.730
1.630
1.650
180,209
-0.01(-0.60%)
Mar 23, 2023
1.830
1.870
1.630
1.660
482,563
-0.18(-9.78%)
Mar 22, 2023
1.850
1.889
1.800
1.840
308,166
-0.01(-0.54%)
Mar 21, 2023
1.770
1.870
1.770
1.850
219,471
+0.08(+4.52%)
Mar 20, 2023
1.850
1.910
1.720
1.770
256,402
-0.08(-4.32%)
Mar 17, 2023
1.900
1.940
1.750
1.850
293,349
-0.04(-2.12%)
Mar 16, 2023
1.700
1.900
1.670
1.890
377,359
+0.14(+8.00%)
Mar 15, 2023
1.850
1.880
1.610
1.750
599,625
-0.12(-6.42%)
Mar 14, 2023
1.950
1.961
1.860
1.870
229,224
-0.03(-1.58%)
Mar 13, 2023
1.920
1.970
1.790
1.900
407,838
-0.08(-4.04%)
Mar 10, 2023
1.880
2.059
1.830
1.980
562,936
+0.10(+5.32%)
Mar 09, 2023
2.120
2.120
1.820
1.880
689,214
-0.22(-10.48%)
Mar 08, 2023
2.140
2.151
2.030
2.100
322,394
-0.01(-0.47%)
Mar 07, 2023
2.210
2.210
2.100
2.110
358,218
+0.04(+1.93%)
Mar 06, 2023
2.310
2.450
2.050
2.070
999,759
-0.21(-9.21%)
Mar 03, 2023
2.250
2.290
2.150
2.280
362,527
+0.08(+3.64%)
Mar 02, 2023
2.250
2.280
2.113
2.200
445,647
-0.04(-1.79%)
Mar 01, 2023
2.150
2.260
2.100
2.240
441,992
+0.14(+6.67%)
Feb 28, 2023
1.950
2.200
1.950
2.100
611,223
+0.16(+8.25%)
Feb 27, 2023
1.990
2.140
1.920
1.940
485,554
+0.02(+1.04%)
Feb 24, 2023
2.020
2.020
1.860
1.920
333,561
-0.10(-4.95%)
Feb 23, 2023
1.970
2.077
1.930
2.020
412,840
+0.15(+8.02%)
Feb 22, 2023
2.020
2.080
1.850
1.870
537,485
-0.18(-8.78%)
Feb 21, 2023
2.200
2.279
2.020
2.050
612,733
-0.14(-6.39%)
Feb 17, 2023
2.240
2.250
2.050
2.190
602,361
-0.08(-3.52%)
Feb 16, 2023
1.980
2.300
1.980
2.270
1,333,793
+0.31(+15.82%)
Feb 15, 2023
1.940
2.040
1.860
1.960
1,128,711
+0.16(+8.89%)
Feb 14, 2023
1.680
1.880
1.650
1.800
579,716
+0.15(+9.09%)
Feb 13, 2023
1.730
1.749
1.640
1.650
300,917
-0.04(-2.37%)
Feb 10, 2023
1.810
1.810
1.640
1.690
249,703
-0.03(-1.74%)
Feb 09, 2023
1.890
1.930
1.660
1.720
618,623
-0.04(-2.27%)
Feb 08, 2023
1.720
1.850
1.580
1.760
709,700
+0.12(+7.32%)
Feb 07, 2023
1.930
1.940
1.560
1.640
950,852
-0.24(-12.77%)
Feb 06, 2023
1.970
1.990
1.820
1.880
601,682
-0.03(-1.57%)
Feb 03, 2023
2.060
2.170
1.900
1.910
934,011
-0.03(-1.55%)
Feb 02, 2023
2.320
2.350
1.800
1.940
1,792,802
-0.27(-12.22%)
Feb 01, 2023
2.320
2.465
2.200
2.210
1,842,056
+0.04(+1.84%)
Jan 31, 2023
1.800
2.280
1.750
2.170
3,683,409
+0.50(+29.94%)
Jan 30, 2023
1.630
1.920
1.601
1.670
1,315,377
+0.10(+6.37%)
Jan 27, 2023
1.470
1.640
1.420
1.570
388,662
+0.15(+10.56%)
Jan 26, 2023
1.540
1.540
1.370
1.420
463,331
-0.04(-2.74%)
Jan 25, 2023
1.580
1.610
1.420
1.460
505,108
-0.12(-7.59%)
Jan 24, 2023
1.570
1.760
1.520
1.580
1,181,660
+0.12(+8.22%)
Jan 23, 2023
1.330
1.560
1.310
1.460
1,204,374
+0.19(+14.96%)
Jan 20, 2023
1.170
1.320
1.170
1.270
610,713
+0.16(+14.41%)
Jan 19, 2023
1.320
1.320
1.080
1.110
599,689
-0.22(-16.54%)
Jan 18, 2023
1.120
1.400
1.100
1.330
1,869,517
+0.27(+25.47%)
Jan 17, 2023
0.9300
1.070
0.9300
1.060
632,504
+0.12(+12.77%)
Jan 13, 2023
0.9300
0.9400
0.9000
0.9400
177,870
+0.04(+4.29%)
Jan 12, 2023
0.9100
0.9131
0.8600
0.9013
203,142
+0.01(+1.27%)
Jan 11, 2023
0.9000
0.9040
0.8450
0.8900
140,204
+0.06(+6.64%)
Jan 10, 2023
0.8311
0.8405
0.8115
0.8346
131,432
-0.01(-0.64%)
Jan 09, 2023
0.8500
0.8530
0.8100
0.8400
121,926
+0.00(+0.00%)
Jan 06, 2023
0.8553
0.8553
0.8126
0.8400
102,244
+0.00(+0.00%)
Jan 05, 2023
0.8500
0.8584
0.8000
0.8400
108,137
+0.04(+5.00%)
Jan 04, 2023
0.8200
0.8192
0.7300
0.8000
157,827
-0.01(-0.82%)
Jan 03, 2023
0.7767
0.8080
0.7300
0.8066
103,946
+0.06(+7.55%)
Dec 30, 2022
0.7400
0.7671
0.7300
0.7500
161,708
+0.03(+3.45%)
Dec 29, 2022
0.7265
0.7800
0.7216
0.7250
131,806
-0.02(-2.97%)
Dec 28, 2022
0.8000
0.8156
0.7202
0.7472
143,577
-0.07(-8.58%)
Dec 27, 2022
0.8200
0.8393
0.8000
0.8173
189,891
-0.02(-2.62%)
Dec 23, 2022
0.8200
0.8700
0.8100
0.8393
95,936
-0.01(-0.97%)
Dec 22, 2022
0.8800
0.8900
0.8100
0.8475
145,049
-0.03(-3.70%)
Dec 21, 2022
0.9300
0.9300
0.8551
0.8801
222,270
-0.05(-5.37%)
Dec 20, 2022
0.9900
1.000
0.9100
0.9300
179,458
-0.04(-4.18%)
Dec 19, 2022
1.020
1.020
0.9212
0.9706
89,943
-0.04(-3.90%)
Dec 16, 2022
0.9700
1.010
0.9200
1.010
177,382
+0.03(+3.06%)
Dec 15, 2022
0.9100
0.9952
0.9100
0.9800
142,721
+0.01(+1.03%)
Dec 14, 2022
0.9700
0.9799
0.9500
0.9700
74,208
+0.01(+1.04%)
Dec 13, 2022
0.9500
0.9700
0.9100
0.9600
173,985
+0.01(+1.28%)
Dec 12, 2022
0.8500
0.9480
0.8500
0.9479
254,171
+0.05(+5.32%)
Dec 09, 2022
0.9600
1.050
0.8555
0.9000
408,780
-0.08(-8.02%)
Dec 08, 2022
1.080
1.080
0.9500
0.9785
159,055
-0.08(-7.69%)
Dec 07, 2022
0.9400
1.100
0.8800
1.060
444,632
+0.14(+15.72%)
Dec 06, 2022
0.9000
0.9199
0.8700
0.9160
110,269
+0.02(+2.23%)
Dec 05, 2022
0.9200
0.9248
0.8573
0.8960
92,865
+0.00(+0.38%)
Dec 02, 2022
0.9000
0.9087
0.8500
0.8926
154,998
+0.01(+1.36%)
Dec 01, 2022
0.9342
0.9342
0.8600
0.8806
165,657
-0.03(-3.35%)
Nov 30, 2022
0.8929
0.9464
0.8604
0.9111
225,730
+0.05(+6.21%)
Nov 29, 2022
0.8700
0.9000
0.8120
0.8578
351,676
-0.06(-6.76%)
Nov 28, 2022
1.000
1.030
0.8800
0.9200
604,644
-0.11(-10.68%)
Nov 25, 2022
1.120
1.120
0.9600
1.030
494,282
-0.01(-0.96%)
Nov 23, 2022
1.200
1.220
0.9600
1.040
943,928
-0.13(-11.11%)
Nov 22, 2022
0.9400
1.190
0.9400
1.170
1,739,614
+0.25(+27.19%)
Nov 21, 2022
0.8400
0.9580
0.8100
0.9199
1,001,281
+0.09(+10.58%)
Nov 18, 2022
0.7200
0.8628
0.6900
0.8319
2,962,009
+0.15(+22.34%)
Nov 17, 2022
0.6400
0.8499
0.5953
0.6800
8,114,387
+0.10(+16.46%)
Nov 16, 2022
0.5557
0.5899
0.5515
0.5839
219,011
+0.02(+4.27%)
Nov 15, 2022
0.5510
0.5805
0.5510
0.5600
112,445
+0.01(+1.63%)
Nov 14, 2022
0.5900
0.5938
0.5400
0.5510
143,671
-0.04(-7.21%)
Nov 11, 2022
0.5731
0.6143
0.5400
0.5938
51,247
+0.00(+0.51%)
Nov 10, 2022
0.6500
0.6800
0.5000
0.5908
321,498
-0.06(-9.11%)
Nov 09, 2022
0.6700
0.6950
0.6500
0.6500
165,276
-0.02(-3.26%)
Nov 08, 2022
0.6969
0.7052
0.6500
0.6719
67,613
-0.02(-2.62%)
Nov 07, 2022
0.6800
0.7100
0.6500
0.6900
200,760
-0.01(-1.43%)
Nov 04, 2022
0.6800
0.7100
0.6400
0.7000
67,933
+0.03(+4.49%)
Nov 03, 2022
0.6800
0.6999
0.6100
0.6699
38,059
-0.01(-1.05%)
Nov 02, 2022
0.6600
0.7000
0.6600
0.6770
33,355
-0.01(-1.88%)
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.