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
)
0.0002
UNCHANGED
Streaming Delayed Price
Updated: 11:03 AM 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 (%)
Dec 31, 2014
0.0500
0.0500
0.0500
0
-0.01(-12.28%)
Dec 30, 2014
0.0570
0.0570
0.0570
0.0570
950
-0.01(-17.15%)
Dec 29, 2014
0.0685
0.0699
0.0570
0.0688
8,130
-0.00(-1.57%)
Dec 26, 2014
0.0699
0.0699
0.0699
0.0699
8,000
+0.01(+25.72%)
Dec 23, 2014
0.0556
0.0556
0.0556
0
-0.01(-16.89%)
Dec 22, 2014
0.0649
0.0669
0.0601
0.0669
87,684
+0.00(+0.00%)
Dec 19, 2014
0.0800
0.0800
0.0650
0.0669
73,058
+0.01(+11.50%)
Dec 18, 2014
0.0599
0.0600
0.0599
0.0600
51,875
+0.00(+0.17%)
Dec 17, 2014
0.0589
0.0599
0.0589
0.0599
5,600
-0.01(-10.46%)
Dec 16, 2014
0.0669
0.0669
37,610
+0.00(+0.00%)
Dec 15, 2014
0.0647
0.0669
0.0600
0.0669
29,400
-0.00(-0.59%)
Dec 12, 2014
0.0699
0.0800
0.0470
0.0673
396,272
-0.00(-3.72%)
Dec 11, 2014
0.0506
0.0800
0.0506
0.0699
154,369
+0.00(+7.54%)
Dec 10, 2014
0.0650
0.0650
0.0551
0.0650
324,111
+0.00(+1.56%)
Dec 09, 2014
0.0550
0.0640
0.0419
0.0640
134,850
-0.00(-1.54%)
Dec 08, 2014
0.0700
0.0700
0.0550
0.0650
104,678
+0.01(+22.64%)
Dec 05, 2014
0.0450
0.0530
0.0450
0.0530
132,424
+0.01(+31.19%)
Dec 04, 2014
0.0404
0.0500
0.0404
0.0404
71,578
-0.01(-22.31%)
Dec 03, 2014
0.0499
0.0520
0.0360
0.0520
106,519
+0.00(+0.00%)
Dec 02, 2014
0.0520
0.0520
0.0520
0.0520
6,048
+0.00(+7.88%)
Dec 01, 2014
0.0488
0.0488
0.0460
0.0482
33,500
+0.00(+4.78%)
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%)
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.