Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 12:26 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 0.0499 0.0499 0.0400 0.0460 87,848 -0.00(-7.82%)
Nov 26, 2014 0.0499 0.0499 0.0499 0 +0.00(+3.96%)
Nov 25, 2014 0.0401 0.0494 0.0400 0.0480 75,177 +0.00(+6.67%)
Nov 24, 2014 0.0550 0.0550 0.0450 0.0450 434,800 -0.01(-18.18%)
Nov 21, 2014 0.0669 0.0669 0.0500 0.0550 330,540 -0.01(-11.29%)
Nov 20, 2014 0.0600 0.0700 0.0600 0.0620 215,350 -0.00(-4.62%)
Nov 19, 2014 0.0570 0.0650 0.0570 0.0650 77,750 +0.00(+0.00%)
Nov 18, 2014 0.0600 0.0650 0.0522 0.0650 83,578 +0.01(+8.33%)
Nov 17, 2014 0.0650 0.0550 0.0600 340,538 +0.00(+9.09%)
Nov 14, 2014 0.0600 0.0600 0.0550 0.0550 37,800 -0.00(-8.33%)
Nov 13, 2014 0.0610 0.0610 0.0501 0.0600 63,000 -0.00(-1.64%)
Nov 12, 2014 0.0620 0.0620 0.0550 0.0610 43,548 -0.00(-1.61%)
Nov 11, 2014 0.0500 0.0620 0.0500 0.0620 10,734 +0.01(+24.00%)
Nov 10, 2014 0.0500 0.0590 0.0450 0.0500 64,244 -0.00(-5.66%)
Nov 07, 2014 0.0530 0.0530 0.0530 0.0530 6,588 -0.00(-3.64%)
Nov 06, 2014 0.0550 0.0550 0.0540 0.0550 181,301 -0.00(-8.33%)
Nov 05, 2014 0.0550 0.0600 0.0500 0.0600 220,922 -0.00(-6.25%)
Nov 04, 2014 0.0550 0.0640 0.0550 0.0640 42,661 +0.00(+0.00%)
Nov 03, 2014 0.0589 0.0640 0.0584 0.0640 8,479 +0.00(+0.00%)
Oct 30, 2014 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Oct 29, 2014 0.0640 0.0640 0.0640 0.0640 20,000 -0.00(-1.54%)
Oct 28, 2014 0.0580 0.0650 0.0580 0.0650 89,222 +0.00(+0.31%)
Oct 27, 2014 0.0580 0.0649 0.0649 0.0648 169,489 -0.00(-0.15%)
Oct 24, 2014 0.0672 0.0672 0.0600 0.0649 19,400 -0.00(-5.12%)
Oct 23, 2014 0.0622 0.0684 0.0580 0.0684 42,584 +0.01(+9.09%)
Oct 22, 2014 0.0628 0.0628 0.0627 0.0627 4,000 -0.01(-10.43%)
Oct 20, 2014 0.0730 0.0750 0.0615 0.0700 146,500 -0.00(-4.11%)
Oct 17, 2014 0.0600 0.0750 0.0582 0.0730 149,121 +0.01(+12.48%)
Oct 16, 2014 0.0699 0.0699 0.0687 0.0649 70,770 +0.00(+6.39%)
Oct 15, 2014 0.0620 0.0700 0.0600 0.0610 289,190 -0.00(-4.84%)
Oct 14, 2014 0.0700 0.0700 0.0641 0.0641 8,000 -0.02(-19.87%)
Oct 13, 2014 0.0720 0.0720 0.0800 188,200 +0.01(+11.11%)
Oct 10, 2014 0.0740 0.0740 0.0655 0.0720 70,000 +0.00(+2.86%)
Oct 09, 2014 0.0611 0.0750 0.0611 0.0700 140,400 +0.00(+4.95%)
Oct 08, 2014 0.0621 0.0667 0.0620 0.0667 124,800 +0.00(+2.62%)
Oct 07, 2014 0.0621 0.0650 0.0621 0.0650 20,000 -0.01(-12.16%)
Oct 06, 2014 0.0623 0.0740 0.0611 0.0740 110,541 +0.00(+5.71%)
Oct 02, 2014 0.0700 0.0700 0.0700 0 +0.01(+14.57%)
Oct 01, 2014 0.0663 0.0699 0.0611 0.0611 232,322 -0.01(-7.84%)
Sep 30, 2014 0.0662 0.0749 0.0662 0.0663 42,781 -0.00(-5.42%)
Sep 29, 2014 0.0651 0.0701 0.0651 0.0701 47,300 +0.00(+0.43%)
Sep 25, 2014 0.0698 0.0698 0.0698 0 -0.01(-6.93%)
Sep 24, 2014 0.0750 0.0750 0.0690 0.0750 9,283 +0.00(+0.00%)
Sep 23, 2014 0.0750 0.0750 0.0651 0.0750 173,724 +0.00(+0.00%)
Sep 22, 2014 0.0749 0.0750 0.0744 0.0750 90,566 +0.00(+7.14%)
Sep 19, 2014 0.0680 0.0704 0.0680 0.0700 52,500 +0.00(+2.94%)
Sep 18, 2014 0.0800 0.0800 0.0680 0.0680 65,800 -0.01(-15.00%)
Sep 17, 2014 0.0624 0.0800 0.0611 0.0800 159,267 +0.01(+15.94%)
Sep 16, 2014 0.0610 0.0700 0.0610 0.0690 191,841 +0.00(+0.15%)
Sep 15, 2014 0.0700 0.0700 0.0610 0.0689 139,308 -0.00(-1.57%)
Sep 12, 2014 0.0699 0.0700 0.0628 0.0700 34,200 +0.00(+0.00%)
Sep 11, 2014 0.0695 0.0700 0.0650 0.0700 60,900 +0.00(+0.00%)
Sep 10, 2014 0.0650 0.0700 0.0650 0.0700 7,051 +0.00(+0.00%)
Sep 09, 2014 0.0749 0.0749 0.0620 0.0700 124,521 -0.00(-6.54%)
Sep 08, 2014 0.0800 0.0800 0.0734 0.0749 114,900 -0.01(-6.38%)
Sep 05, 2014 0.0740 0.0800 0.0740 0.0800 185,060 +0.01(+9.59%)
Sep 04, 2014 0.0740 0.0740 0.0701 0.0730 23,500 -0.00(-2.67%)
Sep 03, 2014 0.0800 0.0800 0.0600 0.0750 58,911 -0.01(-6.25%)
Sep 02, 2014 0.0750 0.0800 0.0750 0.0800 55,411 +0.01(+6.67%)
Aug 29, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 28, 2014 0.0800 0.0800 0.0640 0.0800 115,101 +0.01(+14.29%)
Aug 27, 2014 0.0700 0.0700 0.0700 109,409 +0.00(+0.00%)
Aug 26, 2014 0.0700 0.0700 0.0623 0.0700 37,300 -0.01(-10.26%)
Aug 25, 2014 0.0740 0.0780 0.0630 0.0780 54,100 +0.00(+0.00%)
Aug 22, 2014 0.0780 0.0780 0.0623 0.0780 24,214 +0.00(+0.00%)
Aug 21, 2014 0.0780 0.0780 0.0780 0.0780 53,982 -0.00(-0.64%)
Aug 20, 2014 0.0800 0.0800 0.0600 0.0785 339,567 +0.01(+12.14%)
Aug 19, 2014 0.0599 0.0700 0.0599 0.0700 186,974 +0.01(+16.86%)
Aug 18, 2014 0.0425 0.0654 0.0425 0.0599 485,244 -0.00(-3.39%)
Aug 15, 2014 0.0560 0.0620 0.0498 0.0620 650,490 -0.01(-8.82%)
Aug 14, 2014 0.0717 0.0865 0.0501 0.0680 684,658 -0.02(-24.02%)
Aug 13, 2014 0.1074 0.1074 0.0700 0.0895 498,546 -0.03(-24.79%)
Aug 12, 2014 0.1197 0.1250 0.1190 0.1190 183,364 -0.00(-0.67%)
Aug 11, 2014 0.1350 0.1389 0.0965 0.1198 568,367 -0.02(-13.19%)
Aug 08, 2014 0.1500 0.1550 0.1450 0.1380 213,964 -0.01(-8.00%)
Aug 07, 2014 0.1380 0.1500 0.1301 0.1500 57,252 +0.01(+7.14%)
Aug 06, 2014 0.1420 0.1420 0.1315 0.1400 104,350 -0.00(-1.34%)
Aug 05, 2014 0.1419 0.1419 0.1419 0.1419 1,400 -0.00(-1.25%)
Aug 04, 2014 0.1500 0.1500 0.1305 0.1437 78,843 -0.01(-3.56%)
Aug 01, 2014 0.1500 0.1550 0.1351 0.1490 85,430 -0.01(-6.88%)
Jul 31, 2014 0.1500 0.1600 0.1400 0.1600 201,418 +0.02(+14.20%)
Jul 30, 2014 0.1550 0.1550 0.1391 0.1401 127,536 -0.01(-6.22%)
Jul 29, 2014 0.1430 0.1494 0.1372 0.1494 519,681 +0.00(+1.01%)
Jul 28, 2014 0.1440 0.1499 0.1330 0.1479 154,757 +0.00(+0.61%)
Jul 25, 2014 0.1362 0.1470 0.1330 0.1470 57,600 +0.01(+7.93%)
Jul 24, 2014 0.1485 0.1485 0.1357 0.1362 59,560 -0.01(-6.07%)
Jul 23, 2014 0.1495 0.1495 0.1400 0.1450 51,785 -0.00(-3.01%)
Jul 22, 2014 0.1495 0.1495 0.1324 0.1495 109,850 +0.01(+6.79%)
Jul 21, 2014 0.1301 0.1599 0.1301 0.1400 93,601 -0.02(-11.39%)
Jul 18, 2014 0.1600 0.1600 0.1580 0.1580 18,312 -0.00(-1.25%)
Jul 17, 2014 0.1590 0.1700 0.1500 0.1600 56,536 +0.00(+0.00%)
Jul 16, 2014 0.1650 0.1664 0.1590 0.1600 92,879 +0.00(+0.00%)
Jul 15, 2014 0.1748 0.1748 0.1315 0.1600 75,697 -0.01(-8.52%)
Jul 14, 2014 0.1600 0.1749 0.1202 0.1749 81,104 +0.01(+9.31%)
Jul 11, 2014 0.1600 0.1600 0.1500 0.1600 13,348 +0.00(+1.59%)
Jul 10, 2014 0.1588 0.1588 0.1575 0.1575 12,000 -0.00(-0.82%)
Jul 09, 2014 0.1600 0.1600 0.1571 0.1588 122,451 -0.00(-0.75%)
Jul 08, 2014 0.1800 0.1800 0.1500 0.1600 49,743 +0.01(+6.67%)
Jul 07, 2014 0.1350 0.1516 0.1350 0.1500 44,745 +0.03(+25.00%)
Jul 03, 2014 0.1200 0.1200 0.1200 0 -0.03(-19.46%)
Jul 02, 2014 0.1300 0.1500 0.1192 0.1490 184,979 +0.03(+21.34%)
Jul 01, 2014 0.1300 0.1379 0.1218 0.1228 69,826 -0.01(-4.73%)
Jun 30, 2014 0.1330 0.1399 0.1180 0.1289 206,200 -0.01(-4.52%)
Jun 27, 2014 0.1200 0.1400 0.1100 0.1350 178,018 +0.01(+8.00%)
Jun 26, 2014 0.1188 0.1250 0.1100 0.1250 304,292 -0.00(-3.10%)
Jun 25, 2014 0.1248 0.1300 0.1101 0.1290 110,691 +0.01(+7.50%)
Jun 24, 2014 0.1300 0.1300 0.1200 0.1200 88,261 -0.01(-7.69%)
Jun 23, 2014 0.1350 0.1400 0.1300 0.1300 68,702 -0.00(-3.35%)
Jun 20, 2014 0.1350 0.1350 0.1300 0.1345 78,300 -0.00(-0.30%)
Jun 19, 2014 0.1400 0.1400 0.1250 0.1349 2,300 -0.00(-0.07%)
Jun 18, 2014 0.1400 0.1400 0.1258 0.1350 4,361 +0.00(+0.75%)
Jun 17, 2014 0.1251 0.1400 0.1251 0.1340 30,186 +0.01(+7.11%)
Jun 16, 2014 0.1250 0.1400 0.1250 0.1251 19,824 -0.01(-4.50%)
Jun 13, 2014 0.1300 0.1330 0.1255 0.1310 61,312 +0.01(+4.80%)
Jun 12, 2014 0.1341 0.1350 0.1200 0.1250 123,468 -0.03(-20.89%)
Jun 11, 2014 0.1549 0.1580 0.1549 0.1580 8,500 +0.02(+11.42%)
Jun 10, 2014 0.1319 0.1418 0.1319 0.1418 3,575 -0.01(-4.83%)
Jun 06, 2014 0.1490 0.1490 0.1473 0.1490 10,700 +0.00(+1.36%)
Jun 05, 2014 0.1307 0.1470 0.1300 0.1470 21,475 +0.01(+5.00%)
Jun 04, 2014 0.1580 0.1580 0.1400 0.1400 42,897 -0.02(-11.39%)
Jun 03, 2014 0.1401 0.1580 0.1401 0.1580 27,627 +0.00(+0.00%)
Jun 02, 2014 0.1630 0.1630 0.1401 0.1580 5,209 +0.01(+5.33%)
May 30, 2014 0.1500 0.1500 0.1500 0.1500 14,500 +0.01(+5.63%)
May 29, 2014 0.1550 0.1550 0.1401 0.1420 82,417 -0.01(-8.39%)
May 28, 2014 0.1600 0.1600 0.1401 0.1550 28,150 +0.00(+1.97%)
May 27, 2014 0.1600 0.1600 0.1400 0.1520 29,200 -0.01(-5.00%)
May 23, 2014 0.1600 0.1600 0.1600 0 +0.04(+33.33%)
May 22, 2014 0.1250 0.1300 0.1200 0.1200 108,950 -0.01(-7.69%)
May 21, 2014 0.1400 0.1400 0.1200 0.1300 91,770 -0.01(-7.14%)
May 20, 2014 0.1499 0.1499 0.1321 0.1400 50,650 -0.00(-0.07%)
May 19, 2014 0.1690 0.1690 0.1400 0.1401 97,499 -0.02(-12.44%)
May 16, 2014 0.1400 0.1900 0.1300 0.1600 485,700 +0.02(+14.29%)
May 15, 2014 0.1400 0.1400 0.1005 0.1400 265,742 +0.00(+0.79%)
May 14, 2014 0.1350 0.1400 0.1350 0.1389 64,173 -0.01(-7.03%)
May 13, 2014 0.1700 0.1700 0.1421 0.1494 19,700 -0.00(-0.40%)
May 12, 2014 0.1421 0.1500 0.1421 0.1500 27,503 +0.00(+0.00%)
May 09, 2014 0.1600 0.1600 0.1500 0.1500 32,339 -0.01(-3.23%)
May 08, 2014 0.1550 0.1550 0.1537 0.1550 31,295 +0.00(+0.06%)
May 07, 2014 0.1500 0.1549 0.1500 0.1549 10,100 +0.00(+0.19%)
May 06, 2014 0.1421 0.1546 0.1421 0.1546 8,850 -0.00(-0.06%)
May 05, 2014 0.1421 0.1547 0.1421 0.1547 20,140 -0.00(-0.19%)
May 02, 2014 0.1500 0.1550 0.1411 0.1550 36,500 +0.01(+3.33%)
May 01, 2014 0.1500 0.1500 0.1400 0.1500 25,193 +0.00(+0.07%)
Apr 30, 2014 0.1500 0.1500 0.1499 0.1499 13,900 +0.00(+0.00%)
Apr 29, 2014 0.1252 0.1500 0.1252 0.1499 22,261 -0.01(-6.31%)
Apr 28, 2014 0.1690 0.1690 0.1500 0.1600 25,928 +0.02(+14.04%)
Apr 25, 2014 0.1402 0.1600 0.1402 0.1403 14,601 +0.00(+0.07%)
Apr 24, 2014 0.1650 0.1650 0.1401 0.1402 14,100 -0.02(-15.03%)
Apr 23, 2014 0.1400 0.1650 0.1400 0.1650 43,444 +0.02(+17.86%)
Apr 22, 2014 0.1400 0.1649 0.1400 0.1400 34,185 -0.01(-3.51%)
Apr 21, 2014 0.1650 0.1650 0.1450 0.1451 13,415 +0.00(+0.07%)
Apr 17, 2014 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 16, 2014 0.1500 0.1500 0.1500 0.1500 7,070 +0.00(+0.00%)
Apr 15, 2014 0.1350 0.1500 0.1350 0.1500 72,945 +0.00(+0.00%)
Apr 14, 2014 0.1501 0.2000 0.1200 0.1500 275,890 -0.02(-11.76%)
Apr 11, 2014 0.1799 0.1799 0.1325 0.1700 0 +0.01(+6.25%)
Apr 10, 2014 0.1711 0.1755 0.1400 0.1600 115,526 -0.01(-6.49%)
Apr 09, 2014 0.1711 0.1711 0.1710 0.1711 19,700 +0.00(+0.06%)
Apr 08, 2014 0.1752 0.1800 0.1710 0.1710 93,916 -0.00(-2.40%)
Apr 07, 2014 0.1752 0.1752 0.1752 0.1752 3,261 -0.00(-2.67%)
Apr 04, 2014 0.1800 0.2100 0.1700 0.1800 0 -0.01(-2.70%)
Apr 03, 2014 0.1899 0.1899 0.1750 0.1850 37,995 +0.01(+5.71%)
Apr 02, 2014 0.1750 0.1750 0.1750 0.1750 12,325 -0.02(-7.89%)
Apr 01, 2014 0.1900 0.1900 0.1900 0.1900 20,878 +0.00(+0.00%)
Mar 31, 2014 0.1720 0.1900 0.1720 0.1900 126,598 +0.00(+0.53%)
Mar 28, 2014 0.1890 0.1890 0.1890 0.1890 0 +0.01(+7.94%)
Mar 27, 2014 0.1800 0.1980 0.1751 0.1751 147,392 -0.02(-12.01%)
Mar 26, 2014 0.1809 0.1990 0.1809 0.1990 18,020 +0.02(+10.01%)
Mar 25, 2014 0.1860 0.2000 0.1809 0.1809 113,899 -0.00(-2.27%)
Mar 24, 2014 0.1851 0.1851 0.1850 0.1851 72,400 -0.01(-5.08%)
Mar 21, 2014 0.1850 0.2000 0.1850 0.1950 162,628 +0.01(+5.41%)
Mar 20, 2014 0.1830 0.2000 0.1750 0.1850 130,030 +0.00(+1.09%)
Mar 19, 2014 0.2000 0.2000 0.1830 0.1830 40,625 -0.01(-3.68%)
Mar 18, 2014 0.2000 0.2000 0.1850 0.1900 39,396 +0.01(+2.70%)
Mar 17, 2014 0.2000 0.2000 0.1850 0.1850 9,985 -0.02(-7.50%)
Mar 14, 2014 0.1817 0.2000 0.1817 0.2000 0 +0.02(+10.07%)
Mar 13, 2014 0.2000 0.2000 0.1817 0.1817 95,625 -0.02(-9.15%)
Mar 12, 2014 0.2000 0.2000 0.1900 0.2000 60,434 +0.02(+8.11%)
Mar 11, 2014 0.2000 0.2000 0.1809 0.1850 41,920 -0.01(-2.63%)
Mar 10, 2014 0.1809 0.1900 0.1809 0.1900 57,213 +0.02(+9.20%)
Mar 07, 2014 0.1800 0.1850 0.1720 0.1740 0 -0.02(-8.90%)
Mar 06, 2014 0.1750 0.2000 0.1720 0.1910 90,840 -0.02(-8.04%)
Mar 05, 2014 0.1900 0.2150 0.1800 0.2077 110,593 +0.02(+9.32%)
Mar 04, 2014 0.1800 0.1900 0.1800 0.1900 61,585 +0.01(+7.41%)
Mar 03, 2014 0.2000 0.2000 0.1743 0.1769 31,345 -0.02(-11.55%)
Feb 28, 2014 0.1850 0.2000 0.1720 0.2000 0 +0.01(+2.62%)
Feb 27, 2014 0.2197 0.2197 0.1900 0.1949 106,770 -0.02(-7.19%)
Feb 26, 2014 0.2200 0.2200 0.2002 0.2100 92,580 +0.01(+5.00%)
Feb 25, 2014 0.2091 0.2200 0.2000 0.2000 43,431 -0.02(-8.05%)
Feb 24, 2014 0.2199 0.2199 0.2090 0.2175 71,330 +0.00(+1.16%)
Feb 21, 2014 0.2199 0.2199 0.2150 0.2150 0 -0.00(-2.23%)
Feb 20, 2014 0.2300 0.2400 0.2100 0.2199 141,286 -0.01(-4.35%)
Feb 19, 2014 0.2350 0.2350 0.2151 0.2299 74,343 -0.00(-0.04%)
Feb 18, 2014 0.2299 0.2450 0.2250 0.2300 119,176 +0.01(+4.55%)
Feb 14, 2014 0.2200 0.2200 0.2200 0 +0.01(+4.71%)
Feb 13, 2014 0.2150 0.2440 0.2057 0.2101 166,473 -0.00(-2.28%)
Feb 12, 2014 0.2150 0.2150 0.2000 0.2150 119,982 +0.00(+0.00%)
Feb 11, 2014 0.2150 0.2200 0.2130 0.2150 151,316 +0.00(+0.00%)
Feb 10, 2014 0.1900 0.2150 0.1900 0.2150 292,014 +0.02(+9.69%)
Feb 07, 2014 0.1900 0.1960 0.1800 0.1960 0 +0.02(+8.89%)
Feb 06, 2014 0.1900 0.1900 0.1800 0.1800 25,181 -0.01(-5.26%)
Feb 05, 2014 0.1900 0.1930 0.1800 0.1900 129,930 +0.01(+2.70%)
Feb 04, 2014 0.1850 0.1850 0.1700 0.1850 71,599 -0.01(-2.63%)
Feb 03, 2014 0.1800 0.1900 0.1750 0.1900 171,092 -0.00(-1.30%)
Jan 31, 2014 0.1750 0.1960 0.1750 0.1925 0 +0.02(+10.00%)
Jan 30, 2014 0.1800 0.1850 0.1750 0.1750 15,198 -0.01(-5.41%)
Jan 29, 2014 0.1950 0.1950 0.1800 0.1850 95,055 -0.01(-5.13%)
Jan 28, 2014 0.1880 0.1990 0.1880 0.1950 98,205 +0.02(+8.33%)
Jan 27, 2014 0.1510 0.1950 0.1500 0.1800 136,355 -0.01(-5.21%)
Jan 24, 2014 0.1850 0.2050 0.1772 0.1899 281,565 +0.01(+6.27%)
Jan 23, 2014 0.1700 0.1797 0.1700 0.1787 30,750 +0.01(+3.06%)
Jan 22, 2014 0.1900 0.1900 0.1600 0.1734 128,052 -0.02(-8.74%)
Jan 21, 2014 0.1800 0.2000 0.1740 0.1900 81,100 +0.02(+11.11%)
Jan 17, 2014 0.1710 0.1710 0.1710 0 -0.01(-5.52%)
Jan 16, 2014 0.1950 0.1950 0.1810 0.1810 80,426 -0.01(-4.74%)
Jan 15, 2014 0.1950 0.1950 0.1800 0.1900 84,725 -0.01(-2.56%)
Jan 14, 2014 0.1920 0.1950 0.1800 0.1950 206,925 +0.01(+2.63%)
Jan 13, 2014 0.1950 0.1950 0.1800 0.1900 133,049 -0.00(-1.04%)
Jan 10, 2014 0.1590 0.1950 0.1586 0.1920 284,458 +0.04(+23.87%)
Jan 09, 2014 0.1542 0.1700 0.1500 0.1550 251,437 +0.00(+1.31%)
Jan 08, 2014 0.1431 0.1549 0.1431 0.1530 174,070 +0.01(+3.38%)
Jan 07, 2014 0.1555 0.1559 0.1401 0.1480 101,791 +0.01(+5.71%)
Jan 06, 2014 0.1600 0.1600 0.1395 0.1400 80,079 -0.02(-12.50%)
Jan 03, 2014 0.1450 0.1600 0.1400 0.1600 0 +0.02(+10.34%)
Jan 02, 2014 0.1549 0.1549 0.1366 0.1450 35,650 +0.01(+11.54%)
Dec 31, 2013 0.1300 0.1300 0.1300 0 -0.02(-15.47%)
Dec 30, 2013 0.1534 0.1549 0.1408 0.1538 31,520 -0.00(-0.71%)
Dec 27, 2013 0.1400 0.1549 0.1400 0.1549 1,300 +0.00(+0.00%)
Dec 26, 2013 0.1500 0.1549 0.1500 0.1549 18,100 +0.00(+3.27%)
Dec 24, 2013 0.1505 0.1505 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2013 0.1400 0.1500 0.1400 0.1500 46,700 +0.00(+0.00%)
Dec 20, 2013 0.1499 0.1600 0.1322 0.1500 0 +0.00(+0.00%)
Dec 19, 2013 0.1549 0.1549 0.1500 0.1500 800 +0.01(+7.14%)
Dec 18, 2013 0.1401 0.1500 0.1400 0.1400 68,600 -0.01(-8.79%)
Dec 17, 2013 0.1500 0.1600 0.1400 0.1535 6,710 +0.02(+13.70%)
Dec 16, 2013 0.1600 0.1600 0.1350 0.1350 189,505 -0.01(-3.57%)
Dec 13, 2013 0.1402 0.1500 0.1400 0.1400 0 -0.01(-6.67%)
Dec 12, 2013 0.1500 0.1600 0.1500 0.1500 139,281 -0.01(-6.25%)
Dec 11, 2013 0.1599 0.1700 0.1500 0.1600 70,240 +0.01(+6.67%)
Dec 10, 2013 0.1500 0.1700 0.1401 0.1500 98,000 -0.02(-11.76%)
Dec 09, 2013 0.1600 0.1700 0.1401 0.1700 28,450 +0.01(+6.25%)
Dec 06, 2013 0.1585 0.1600 0.1500 0.1600 28,192 -0.01(-5.27%)
Dec 05, 2013 0.1573 0.1700 0.1450 0.1689 117,995 +0.02(+12.60%)
Dec 04, 2013 0.1400 0.1500 0.1400 0.1500 33,940 -0.01(-4.76%)
Dec 03, 2013 0.1576 0.1576 0.1500 0.1575 8,650 +0.00(+0.90%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.