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 )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 13, 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 (%)
Dec 29, 2017 0.0716 0.0716 0.0716 0 -0.01(-7.01%)
Dec 28, 2017 0.0769 0.0770 0.0605 0.0770 45,904 +0.00(+0.00%)
Dec 27, 2017 0.0600 0.0800 0.0600 0.0770 133,085 +0.03(+48.08%)
Dec 26, 2017 0.0451 0.0520 0.0412 0.0520 113,141 +0.01(+15.30%)
Dec 22, 2017 0.0451 0.0451 0.0451 0.0451 173 -0.00(-2.17%)
Dec 21, 2017 0.0451 0.0461 0.0451 0.0461 1,980 -0.00(-9.61%)
Dec 20, 2017 0.0462 0.0510 0.0423 0.0510 43,440 +0.01(+24.09%)
Dec 19, 2017 0.0510 0.0510 0.0411 0.0411 31,075 -0.00(-2.61%)
Dec 18, 2017 0.0417 0.0422 0.0411 0.0422 4,045 +0.00(+1.70%)
Dec 15, 2017 0.0401 0.0415 0.0401 0.0415 20,702 +0.00(+3.48%)
Dec 14, 2017 0.0489 0.0510 0.0401 0.0401 25,788 -0.01(-11.09%)
Dec 13, 2017 0.0451 0.0480 0.0451 0.0451 47,300 -0.00(-0.06%)
Dec 12, 2017 0.0451 0.0451 0.0451 0.0451 4,000 -0.00(-0.16%)
Dec 11, 2017 0.0480 0.0480 0.0452 0.0452 81,300 -0.00(-3.11%)
Dec 08, 2017 0.0450 0.0489 0.0450 0.0466 50,060 +0.01(+13.50%)
Dec 07, 2017 0.0480 0.0488 0.0393 0.0411 94,699 -0.01(-14.38%)
Dec 06, 2017 0.0480 0.0480 0.0480 0.0480 59,750 +0.00(+0.00%)
Dec 05, 2017 0.0480 0.0480 0.0480 0.0480 8,000 +0.00(+4.35%)
Dec 04, 2017 0.0510 0.0460 0.0460 187,200 +0.00(+0.00%)
Dec 01, 2017 0.0460 0.0460 0.0450 0.0460 69,500 +0.00(+0.00%)
Nov 30, 2017 0.0500 0.0500 0.0459 0.0460 167,035 -0.00(-8.00%)
Nov 29, 2017 0.0500 0.0510 0.0470 0.0500 68,650 -0.00(-1.96%)
Nov 28, 2017 0.0500 0.0510 0.0463 0.0510 55,690 +0.00(+2.00%)
Nov 27, 2017 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Nov 24, 2017 0.0520 0.0520 0.0499 0.0500 26,200 +0.00(+0.00%)
Nov 22, 2017 0.0510 0.0510 0.0482 0.0500 131,644 -0.00(-1.96%)
Nov 21, 2017 0.0510 0.0510 0.0510 0.0510 5,101 -0.00(-7.27%)
Nov 20, 2017 0.0510 0.0550 0.0510 0.0550 38,750 +0.00(+0.00%)
Nov 17, 2017 0.0515 0.0550 0.0515 0.0550 19,656 +0.00(+2.80%)
Nov 16, 2017 0.0554 0.0554 0.0510 0.0535 68,200 +0.00(+1.90%)
Nov 15, 2017 0.0600 0.0650 0.0525 0.0525 177,999 -0.01(-13.22%)
Nov 14, 2017 0.0605 0.0605 0.0520 0.0605 16,000 +0.00(+0.00%)
Nov 13, 2017 0.0600 0.0605 0.0600 0.0605 108,900 +0.00(+1.00%)
Nov 10, 2017 0.0600 0.0605 0.0520 0.0599 219,877 -0.00(-0.99%)
Nov 09, 2017 0.0605 0.0605 0.0605 0.0605 16,500 -0.00(-0.66%)
Nov 08, 2017 0.0609 0.0609 0.0609 0.0609 450 +0.01(+16.00%)
Nov 07, 2017 0.0516 0.0525 0.0516 0.0525 11,000 -0.01(-13.79%)
Nov 06, 2017 0.0600 0.0609 0.0511 0.0609 201,125 +0.01(+19.18%)
Nov 03, 2017 0.0570 0.0570 0.0510 0.0511 47,950 -0.01(-10.19%)
Nov 02, 2017 0.0499 0.0569 0.0499 0.0569 40,023 +0.01(+13.80%)
Nov 01, 2017 0.0600 0.0600 0.0500 0.0500 85,724 -0.00(-9.09%)
Oct 31, 2017 0.0598 0.0599 0.0550 0.0550 18,987 +0.00(+0.00%)
Oct 30, 2017 0.0600 0.0600 0.0546 0.0550 41,000 -0.00(-8.33%)
Oct 27, 2017 0.0590 0.0609 0.0568 0.0600 81,165 +0.00(+1.69%)
Oct 26, 2017 0.0628 0.0628 0.0525 0.0590 43,400 +0.00(+7.27%)
Oct 25, 2017 0.0583 0.0700 0.0515 0.0550 250,560 +0.00(+1.85%)
Oct 24, 2017 0.0500 0.0575 0.0500 0.0540 132,812 -0.00(-6.09%)
Oct 23, 2017 0.0600 0.0600 0.0529 0.0575 82,116 -0.00(-2.54%)
Oct 20, 2017 0.0600 0.0600 0.0590 0.0590 17,583 -0.00(-1.67%)
Oct 19, 2017 0.0500 0.0600 0.0500 0.0600 96,254 +0.00(+5.26%)
Oct 18, 2017 0.0550 0.0590 0.0530 0.0570 49,250 -0.00(-5.00%)
Oct 17, 2017 0.0518 0.0600 0.0518 0.0600 60,000 +0.01(+17.42%)
Oct 16, 2017 0.0575 0.0606 0.0511 0.0511 31,755 -0.01(-14.83%)
Oct 13, 2017 0.0605 0.0605 0.0600 0.0600 13,221 -0.00(-4.00%)
Oct 12, 2017 0.0600 0.0625 0.0600 0.0625 55,016 +0.00(+5.04%)
Oct 11, 2017 0.0600 0.0600 0.0595 0.0595 25,000 +0.00(+2.59%)
Oct 09, 2017 0.0580 0.0580 0.0580 0 -0.01(-10.77%)
Oct 06, 2017 0.0640 0.0650 0.0591 0.0650 10,380 +0.01(+8.33%)
Oct 05, 2017 0.0586 0.0600 0.0586 0.0600 8,600 -0.01(-14.29%)
Oct 04, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+2.94%)
Oct 03, 2017 0.0650 0.0700 0.0650 0.0680 33,600 +0.01(+13.33%)
Oct 02, 2017 0.0600 0.0640 0.0558 0.0600 75,000 +0.00(+0.00%)
Sep 29, 2017 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Sep 28, 2017 0.0600 0.0600 0.0600 0.0600 76,666 +0.00(+0.00%)
Sep 27, 2017 0.0600 0.0600 0.0600 0.0600 186,000 +0.00(+5.26%)
Sep 26, 2017 0.0599 0.0600 0.0570 0.0570 88,345 -0.01(-20.83%)
Sep 25, 2017 0.0700 0.0720 0.0655 0.0720 366,500 +0.00(+1.41%)
Sep 22, 2017 0.0595 0.0710 0.0595 0.0710 314,300 +0.01(+14.91%)
Sep 21, 2017 0.0530 0.0618 0.0530 0.0618 6,900 +0.00(+8.40%)
Sep 20, 2017 0.0500 0.0570 0.0481 0.0570 184,500 +0.01(+14.00%)
Sep 19, 2017 0.0480 0.0500 0.0463 0.0500 20,000 +0.00(+7.99%)
Sep 18, 2017 0.0471 0.0471 0.0463 0.0463 21,270 -0.00(-5.51%)
Sep 15, 2017 0.0463 0.0499 0.0463 0.0490 63,150 -0.00(-1.80%)
Sep 14, 2017 0.0463 0.0500 0.0463 0.0499 210,284 -0.00(-9.11%)
Sep 13, 2017 0.0511 0.0570 0.0502 0.0549 117,700 -0.01(-8.50%)
Sep 12, 2017 0.0570 0.0600 0.0501 0.0600 34,200 +0.00(+0.00%)
Sep 11, 2017 0.0650 0.0650 0.0506 0.0600 491,916 -0.01(-9.09%)
Sep 08, 2017 0.0660 0.0660 0.0660 0.0660 9,000 +0.00(+1.54%)
Sep 06, 2017 0.0650 0.0650 0.0650 0 -0.00(-0.15%)
Sep 05, 2017 0.0690 0.0690 0.0650 0.0651 243,272 -0.00(-5.65%)
Sep 01, 2017 0.0713 0.0713 0.0690 0.0690 38,940 -0.00(-1.43%)
Aug 31, 2017 0.0690 0.0730 0.0690 0.0700 7,169 +0.00(+1.45%)
Aug 30, 2017 0.0690 0.0729 0.0690 0.0690 42,788 -0.00(-5.48%)
Aug 29, 2017 0.0718 0.0730 0.0690 0.0730 102,240 -0.00(-2.54%)
Aug 28, 2017 0.0749 0.0749 0.0749 0.0749 5,900 -0.00(-0.13%)
Aug 25, 2017 0.0750 0.0750 0.0691 0.0750 41,650 +0.00(+0.00%)
Aug 24, 2017 0.0701 0.0763 0.0700 0.0750 63,124 -0.00(-2.60%)
Aug 23, 2017 0.0734 0.0770 0.0734 0.0770 5,010 +0.01(+11.43%)
Aug 22, 2017 0.0691 0.0691 0.0691 0.0691 2,406 -0.01(-7.87%)
Aug 21, 2017 0.0750 0.0750 0.0750 0.0750 17,700 +0.01(+8.70%)
Aug 18, 2017 0.0725 0.0725 0.0690 0.0690 52,786 -0.00(-5.48%)
Aug 17, 2017 0.0725 0.0730 0.0725 0.0730 267,300 +0.00(+0.69%)
Aug 16, 2017 0.0730 0.0730 0.0651 0.0725 26,600 +0.00(+4.17%)
Aug 15, 2017 0.0789 0.0789 0.0696 0.0696 33,864 -0.01(-7.20%)
Aug 14, 2017 0.0678 0.0750 0.0670 0.0750 181,922 +0.01(+11.94%)
Aug 11, 2017 0.0700 0.0745 0.0670 0.0670 168,791 +0.00(+1.36%)
Aug 10, 2017 0.0700 0.0700 0.0661 0.0661 86,005 -0.00(-5.57%)
Aug 09, 2017 0.0732 0.0732 0.0700 0.0700 155,400 -0.00(-6.04%)
Aug 08, 2017 0.0720 0.0745 0.0710 0.0745 127,000 +0.00(+4.93%)
Aug 07, 2017 0.0750 0.0750 0.0710 0.0710 146,500 -0.01(-11.14%)
Aug 04, 2017 0.0799 0.0799 0.0750 0.0799 70,103 +0.00(+0.00%)
Aug 03, 2017 0.0780 0.0799 0.0724 0.0799 103,037 +0.00(+3.16%)
Aug 01, 2017 0.0775 0.0775 0.0775 0 -0.00(-3.07%)
Jul 27, 2017 0.0799 0.0799 0.0799 0 +0.00(+2.44%)
Jul 26, 2017 0.0770 0.0780 0.0770 0.0780 181,700 +0.00(+1.30%)
Jul 25, 2017 0.0770 0.0770 0.0770 0.0770 450 +0.01(+6.94%)
Jul 24, 2017 0.0721 0.0769 0.0720 0.0720 55,500 -0.01(-7.69%)
Jul 21, 2017 0.0720 0.0780 0.0720 0.0780 23,140 +0.01(+19.08%)
Jul 20, 2017 0.0800 0.0800 0.0655 0.0655 9,593 -0.01(-17.09%)
Jul 19, 2017 0.0789 0.0790 0.0751 0.0790 49,465 +0.01(+11.11%)
Jul 18, 2017 0.0790 0.0790 0.0711 0.0711 10,622 +0.00(+0.14%)
Jul 17, 2017 0.0860 0.0860 0.0710 0.0710 64,850 +0.00(+2.90%)
Jul 14, 2017 0.0720 0.0720 0.0690 0.0690 43,632 -0.00(-4.17%)
Jul 13, 2017 0.0740 0.0750 0.0707 0.0720 100,766 -0.00(-1.37%)
Jul 12, 2017 0.0710 0.0730 0.0700 0.0730 71,192 +0.00(+0.00%)
Jul 11, 2017 0.0750 0.0750 0.0700 0.0730 19,700 +0.00(+0.00%)
Jul 10, 2017 0.0720 0.0730 0.0700 0.0730 108,746 +0.00(+2.67%)
Jul 07, 2017 0.0735 0.0735 0.0711 0.0711 41,800 -0.00(-1.25%)
Jul 06, 2017 0.1000 0.1000 0.0700 0.0720 36,448 +0.00(+0.00%)
Jul 05, 2017 0.0720 0.0720 0.0696 0.0720 66,720 +0.00(+2.35%)
Jul 03, 2017 0.0720 0.0720 0.0690 0.0703 10,805 -0.00(-2.29%)
Jun 30, 2017 0.0700 0.0730 0.0680 0.0720 175,442 +0.00(+5.88%)
Jun 29, 2017 0.0680 0.0680 0.0680 0.0680 2,550 +0.00(+4.62%)
Jun 27, 2017 0.0650 0.0650 0.0650 0 -0.01(-9.72%)
Jun 26, 2017 0.0700 0.0720 0.0625 0.0720 252,358 +0.01(+19.21%)
Jun 23, 2017 0.0651 0.0651 0.0604 0.0604 30,000 -0.00(-2.58%)
Jun 22, 2017 0.0649 0.0685 0.0620 0.0620 16,563 +0.00(+0.32%)
Jun 21, 2017 0.0610 0.0649 0.0610 0.0618 15,000 -0.00(-7.07%)
Jun 20, 2017 0.0600 0.0665 0.0600 0.0665 50,617 +0.01(+8.84%)
Jun 19, 2017 0.0740 0.0740 0.0611 0.0611 26,454 -0.00(-6.22%)
Jun 16, 2017 0.0710 0.0733 0.0605 0.0651 165,458 -0.00(-6.93%)
Jun 15, 2017 0.0673 0.0700 0.0673 0.0700 38,500 +0.00(+0.00%)
Jun 14, 2017 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 13, 2017 0.0642 0.0700 0.0620 0.0700 118,311 +0.01(+9.38%)
Jun 12, 2017 0.0700 0.0700 0.0640 0.0640 60,000 -0.00(-4.79%)
Jun 09, 2017 0.0700 0.0707 0.0620 0.0672 122,425 -0.00(-3.97%)
Jun 08, 2017 0.0629 0.0700 0.0621 0.0700 10,100 +0.01(+16.09%)
Jun 07, 2017 0.0700 0.0709 0.0603 0.0603 127,942 -0.01(-18.51%)
Jun 06, 2017 0.0710 0.0740 0.0710 0.0740 89,000 +0.00(+3.06%)
Jun 05, 2017 0.0724 0.0748 0.0700 0.0718 126,500 -0.00(-4.01%)
Jun 02, 2017 0.0700 0.0748 0.0700 0.0748 7,700 -0.00(-0.13%)
May 31, 2017 0.0749 0.0749 0.0749 0 +0.00(+7.00%)
May 30, 2017 0.0800 0.0800 0.0700 0.0700 81,300 -0.00(-6.67%)
May 26, 2017 0.0700 0.0750 0.0700 0.0750 106,966 +0.00(+7.14%)
May 25, 2017 0.0699 0.0755 0.0600 0.0700 308,483 -0.01(-12.50%)
May 24, 2017 0.0720 0.0800 0.0720 0.0800 29,406 +0.00(+0.00%)
May 23, 2017 0.1000 0.1000 0.0700 0.0800 21,500 -0.00(-3.03%)
May 22, 2017 0.0799 0.0825 0.0780 0.0825 154,710 +0.01(+17.86%)
May 18, 2017 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
May 17, 2017 0.0800 0.0800 0.0700 0.0710 189,238 -0.00(-4.05%)
May 16, 2017 0.0765 0.0825 0.0740 0.0740 243,244 +0.00(+0.00%)
May 11, 2017 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
May 10, 2017 0.0850 0.0850 0.0740 0.0740 6,901 -0.00(-1.33%)
May 09, 2017 0.0758 0.0760 0.0750 0.0750 62,775 -0.00(-1.32%)
May 05, 2017 0.0760 0.0760 0.0760 0 -0.00(-6.06%)
May 04, 2017 0.0848 0.0848 0.0770 0.0809 43,325 -0.00(-0.12%)
May 03, 2017 0.0859 0.0900 0.0810 0.0810 175,525 +0.00(+1.25%)
May 02, 2017 0.0800 0.0800 0.0800 0.0800 55,664 +0.00(+5.26%)
May 01, 2017 0.1000 0.1000 0.0760 0.0760 126,211 -0.00(-5.00%)
Apr 28, 2017 0.0610 0.0808 0.0610 0.0800 250,045 +0.01(+14.29%)
Apr 27, 2017 0.0659 0.0740 0.0611 0.0700 213,000 +0.00(+0.00%)
Apr 26, 2017 0.0700 0.0700 0.0700 0.0700 26,475 +0.00(+0.00%)
Apr 25, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Apr 24, 2017 0.0730 0.0730 0.0699 0.0700 8,000 +0.01(+10.24%)
Apr 21, 2017 0.0720 0.0720 0.0635 0.0635 110,500 -0.01(-11.81%)
Apr 20, 2017 0.0720 0.0720 0.0720 0.0720 10,000 +0.00(+2.86%)
Apr 19, 2017 0.0700 0.0700 0.0700 0.0700 72,951 +0.00(+0.00%)
Apr 18, 2017 0.0700 0.0790 0.0700 0.0700 92,600 +0.00(+0.00%)
Apr 17, 2017 0.0700 0.0700 0.0700 0.0700 12,500 +0.00(+0.00%)
Apr 13, 2017 0.0650 0.0700 0.0650 0.0700 15,901 +0.01(+11.11%)
Apr 12, 2017 0.0630 0.0630 0.0630 0.0630 20,000 +0.00(+2.44%)
Apr 11, 2017 0.0563 0.0635 0.0500 0.0615 223,093 +0.00(+3.36%)
Apr 10, 2017 0.0634 0.0649 0.0595 0.0595 122,880 -0.01(-19.59%)
Apr 07, 2017 0.0650 0.0740 0.0631 0.0740 70,204 -0.00(-0.80%)
Apr 05, 2017 0.0746 0.0746 0.0746 0 +0.00(+1.36%)
Apr 04, 2017 0.0736 0.0736 0.0628 0.0736 7,210 -0.00(-3.16%)
Apr 03, 2017 0.0800 0.0804 0.0760 0.0760 50,000 +0.00(+1.33%)
Mar 31, 2017 0.0750 0.0750 0.0749 0.0750 14,100 -0.00(-1.32%)
Mar 30, 2017 0.0602 0.0809 0.0555 0.0760 241,348 +0.01(+24.59%)
Mar 29, 2017 0.0695 0.0695 0.0610 0.0610 100,000 -0.01(-12.86%)
Mar 28, 2017 0.0620 0.0700 0.0611 0.0700 293,202 -0.00(-2.37%)
Mar 27, 2017 0.0800 0.0800 0.0716 0.0717 40,180 -0.00(-0.42%)
Mar 24, 2017 0.0716 0.0730 0.0716 0.0720 23,500 -0.00(-4.00%)
Mar 23, 2017 0.0750 0.0750 0.0750 0.0750 5,929 +0.00(+4.17%)
Mar 22, 2017 0.0750 0.0750 0.0720 0.0720 36,100 -0.01(-7.10%)
Mar 21, 2017 0.0750 0.0775 0.0720 0.0775 92,700 +0.00(+3.33%)
Mar 20, 2017 0.0800 0.0800 0.0750 0.0750 112,750 +0.00(+0.00%)
Mar 17, 2017 0.0770 0.0770 0.0750 0.0750 29,656 -0.00(-2.47%)
Mar 16, 2017 0.0850 0.0850 0.0721 0.0769 316,724 -0.00(-2.66%)
Mar 15, 2017 0.0789 0.0790 0.0789 0.0790 6,300 +0.00(+5.33%)
Mar 14, 2017 0.0740 0.0750 0.0720 0.0750 40,826 +0.00(+0.00%)
Mar 13, 2017 0.0750 0.0800 0.0750 0.0750 68,000 +0.00(+0.94%)
Mar 10, 2017 0.0751 0.0780 0.0725 0.0743 145,633 -0.01(-6.78%)
Mar 09, 2017 0.0850 0.0850 0.0750 0.0797 182,257 -0.00(-3.39%)
Mar 08, 2017 0.0800 0.0860 0.0751 0.0825 400,451 -0.00(-3.51%)
Mar 07, 2017 0.0800 0.0858 0.0750 0.0855 159,079 +0.01(+6.88%)
Mar 06, 2017 0.0790 0.0840 0.0790 0.0800 49,099 +0.00(+0.13%)
Mar 03, 2017 0.0800 0.0800 0.0799 0.0799 4,750 -0.00(-0.13%)
Mar 02, 2017 0.0750 0.0860 0.0750 0.0800 52,845 +0.01(+6.67%)
Mar 01, 2017 0.0901 0.0910 0.0700 0.0750 121,048 -0.01(-11.76%)
Feb 28, 2017 0.0913 0.1000 0.0850 0.0850 194,500 -0.01(-11.13%)
Feb 27, 2017 0.1101 0.1101 0.0956 0.0956 21,286 -0.02(-14.98%)
Feb 24, 2017 0.1189 0.1189 0.1125 0.1125 12,500 -0.00(-0.09%)
Feb 23, 2017 0.1150 0.1297 0.1125 0.1126 152,392 -0.00(-2.09%)
Feb 22, 2017 0.1150 0.1150 0.1000 0.1150 51,970 -0.00(-2.21%)
Feb 21, 2017 0.1030 0.1176 0.1030 0.1176 6,000 +0.01(+10.59%)
Feb 17, 2017 0.1063 0.1063 0.1063 0 +0.00(+1.28%)
Feb 16, 2017 0.1050 0.1140 0.1050 0.1050 36,431 +0.01(+5.74%)
Feb 15, 2017 0.1100 0.1100 0.0680 0.0993 129,499 -0.01(-9.81%)
Feb 14, 2017 0.1297 0.1297 0.1101 0.1101 61,407 -0.01(-10.49%)
Feb 13, 2017 0.1200 0.1230 0.1101 0.1230 133,557 +0.00(+2.50%)
Feb 10, 2017 0.1197 0.1200 0.1062 0.1200 20,768 +0.01(+9.09%)
Feb 09, 2017 0.1192 0.1192 0.0900 0.1100 86,941 -0.01(-7.95%)
Feb 08, 2017 0.1000 0.1195 0.1000 0.1195 30,193 +0.02(+19.50%)
Feb 07, 2017 0.0950 0.1197 0.0950 0.1000 69,781 +0.00(+0.00%)
Feb 06, 2017 0.0880 0.1100 0.0850 0.1000 259,733 +0.02(+25.00%)
Feb 03, 2017 0.0790 0.0825 0.0720 0.0800 174,720 +0.01(+7.45%)
Feb 02, 2017 0.0745 0.0745 0.0745 0.0745 8,280 +0.00(+0.61%)
Feb 01, 2017 0.0700 0.0750 0.0700 0.0740 119,338 +0.01(+10.28%)
Jan 31, 2017 0.0653 0.0671 0.0653 0.0671 46,107 +0.00(+0.30%)
Jan 30, 2017 0.0750 0.0750 0.0652 0.0669 41,540 +0.00(+2.76%)
Jan 27, 2017 0.0709 0.0749 0.0651 0.0651 100,535 -0.00(-6.87%)
Jan 26, 2017 0.0715 0.0718 0.0680 0.0699 76,964 -0.00(-4.25%)
Jan 25, 2017 0.0803 0.0803 0.0730 0.0730 7,775 -0.02(-18.89%)
Jan 24, 2017 0.0751 0.0975 0.0740 0.0900 127,250 +0.02(+28.57%)
Jan 23, 2017 0.0734 0.0734 0.0700 0.0700 4,436 +0.00(+4.48%)
Jan 19, 2017 0.0670 0.0670 0.0670 0 -0.00(-4.29%)
Jan 18, 2017 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Jan 17, 2017 0.0700 0.0700 0.0700 0.0700 101,000 +0.00(+0.00%)
Jan 13, 2017 0.0700 0.0700 0.0700 0 -0.00(-3.17%)
Jan 12, 2017 0.0723 0.0723 0.0723 0.0723 2,000 +0.01(+7.90%)
Jan 10, 2017 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Jan 09, 2017 0.0670 0.0715 0.0670 0.0670 14,600 -0.01(-13.87%)
Jan 06, 2017 0.0671 0.0778 0.0671 0.0778 2,500 +0.01(+14.82%)
Jan 05, 2017 0.0680 0.0700 0.0650 0.0678 136,873 +0.00(+1.12%)
Jan 04, 2017 0.0670 0.0670 0.0670 0.0670 1,800 +0.00(+2.45%)
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.