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: 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:
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 28, 2018
0.0453
0.0453
0.0453
0
+0.01(+29.43%)
Dec 26, 2018
0.0350
0.0350
0.0350
0
-0.02(-31.37%)
Dec 20, 2018
0.0510
0.0510
0.0510
0
+0.00(+2.00%)
Dec 19, 2018
0.0500
0.0500
0.0500
0.0500
17,745
+0.00(+0.00%)
Dec 18, 2018
0.0500
0.0500
0.0500
0.0500
100
+0.00(+0.00%)
Dec 17, 2018
0.0201
0.0600
0.0201
0.0500
159,716
-0.00(-0.20%)
Dec 14, 2018
0.0550
0.0700
0.0501
0.0501
132,200
+0.00(+0.20%)
Dec 13, 2018
0.0500
0.0500
0.0500
0.0500
3,000
-0.00(-2.72%)
Dec 12, 2018
0.0500
0.0700
0.0500
0.0514
23,500
-0.00(-1.91%)
Dec 11, 2018
0.0552
0.0552
0.0524
0.0524
1,100
+0.00(+2.95%)
Dec 07, 2018
0.0509
0.0509
0.0509
0
-0.01(-21.69%)
Dec 06, 2018
0.0650
0.0650
0.0650
0.0650
1,500
+0.01(+8.33%)
Dec 04, 2018
0.0600
0.0600
0.0600
0.0600
54,200
+0.00(+0.00%)
Dec 03, 2018
0.0600
0.0699
0.0600
0.0600
19,965
+0.01(+19.52%)
Nov 30, 2018
0.0700
0.0700
0.0502
0.0502
10,900
-0.02(-28.29%)
Nov 29, 2018
0.0601
0.0700
0.0501
0.0700
67,211
+0.00(+0.00%)
Nov 28, 2018
0.0511
0.0700
0.0511
0.0700
8,200
+0.01(+16.67%)
Nov 27, 2018
0.0600
0.0600
0.0600
0.0600
3,300
+0.01(+20.00%)
Nov 26, 2018
0.0500
0.0600
0.0500
0.0500
41,780
+0.01(+42.86%)
Nov 21, 2018
0.0350
0.0350
0.0350
0
-0.02(-41.67%)
Nov 20, 2018
0.0600
0.0600
0.0600
0.0600
25,039
+0.00(+0.00%)
Nov 19, 2018
0.0600
0.0600
0.0600
0.0600
39,806
+0.00(+0.00%)
Nov 16, 2018
0.0499
0.0600
0.0499
0.0600
104,600
+0.01(+20.24%)
Nov 15, 2018
0.0475
0.0499
0.0450
0.0499
89,243
-0.01(-9.27%)
Nov 14, 2018
0.0456
0.0550
0.0456
0.0550
29,000
+0.00(+10.00%)
Nov 13, 2018
0.0548
0.0549
0.0500
0.0500
29,100
+0.00(+9.65%)
Nov 12, 2018
0.0456
0.0456
0.0456
0.0456
10,000
-0.00(-9.34%)
Nov 08, 2018
0.0503
0.0503
0.0503
0
-0.00(-8.55%)
Nov 06, 2018
0.0550
0.0550
0.0550
0
+0.01(+10.22%)
Nov 02, 2018
0.0499
0.0499
0.0499
0.0499
250
-0.00(-9.11%)
Nov 01, 2018
0.0401
0.0549
0.0401
0.0549
38,670
+0.01(+10.46%)
Oct 31, 2018
0.0350
0.0500
0.0350
0.0497
247,465
+0.02(+71.38%)
Oct 30, 2018
0.0350
0.0350
0.0275
0.0290
140,415
+0.00(+5.45%)
Oct 29, 2018
0.0288
0.0288
0.0275
0.0275
26,500
+0.01(+25.00%)
Oct 26, 2018
0.0354
0.0354
0.0200
0.0220
213,200
-0.01(-33.53%)
Oct 25, 2018
0.0363
0.0363
0.0331
0.0331
25,000
-0.01(-15.13%)
Oct 24, 2018
0.0400
0.0400
0.0390
0.0390
67,000
+0.00(+1.30%)
Oct 23, 2018
0.0405
0.0405
0.0375
0.0385
48,800
-0.01(-14.44%)
Oct 22, 2018
0.0400
0.0450
0.0326
0.0450
201,366
+0.00(+9.76%)
Oct 19, 2018
0.0340
0.0410
0.0340
0.0410
5,000
+0.00(+5.67%)
Oct 18, 2018
0.0325
0.0388
0.0325
0.0388
6,800
-0.01(-13.78%)
Oct 17, 2018
0.0450
0.0450
0.0450
0.0450
4,000
+0.00(+0.00%)
Oct 16, 2018
0.0350
0.0450
0.0350
0.0450
130,330
+0.00(+12.22%)
Oct 15, 2018
0.0501
0.0501
0.0401
0.0401
137,672
-0.01(-19.96%)
Oct 12, 2018
0.0501
0.0501
0.0501
0.0501
10,000
+0.00(+0.00%)
Oct 10, 2018
0.0501
0.0501
0.0501
0
+0.00(+0.00%)
Oct 09, 2018
0.0501
0.0501
0.0501
0.0501
31,600
+0.00(+0.00%)
Oct 08, 2018
0.0501
0.0501
0.0501
0.0501
3,478
-0.00(-8.91%)
Oct 05, 2018
0.0600
0.0600
0.0550
0.0550
45,600
+0.00(+7.21%)
Oct 04, 2018
0.0506
0.0513
0.0501
0.0513
17,000
-0.00(-2.29%)
Oct 03, 2018
0.0565
0.0565
0.0501
0.0525
43,951
-0.01(-12.50%)
Oct 01, 2018
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Sep 28, 2018
0.0450
0.0550
0.0450
0.0550
84,600
+0.00(+0.00%)
Sep 26, 2018
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Sep 25, 2018
0.0550
0.0550
0.0550
0.0550
29,500
+0.00(+0.00%)
Sep 24, 2018
0.0550
0.0550
0.0550
0.0550
37,133
+0.00(+0.00%)
Sep 21, 2018
0.0550
0.0550
0.0550
0.0550
15,000
+0.00(+0.00%)
Sep 20, 2018
0.0450
0.0550
0.0450
0.0550
207,800
+0.00(+0.00%)
Sep 19, 2018
0.0500
0.0550
0.0500
0.0550
18,620
+0.00(+0.00%)
Sep 18, 2018
0.0500
0.0550
0.0500
0.0550
21,400
+0.00(+0.00%)
Sep 17, 2018
0.0550
0.0550
0.0550
0.0550
3,000
+0.00(+0.00%)
Sep 14, 2018
0.0550
0.0550
0.0530
0.0550
77,200
+0.01(+21.95%)
Sep 13, 2018
0.0550
0.0550
0.0451
0.0451
36,839
-0.02(-35.57%)
Sep 12, 2018
0.0520
0.0700
0.0505
0.0700
42,000
+0.02(+55.21%)
Sep 11, 2018
0.0560
0.0560
0.0402
0.0451
46,800
-0.01(-18.00%)
Sep 10, 2018
0.0499
0.0558
0.0499
0.0550
123,188
+0.01(+22.22%)
Sep 06, 2018
0.0450
0.0450
0.0450
0
+0.00(+1.35%)
Sep 05, 2018
0.0421
0.0444
0.0420
0.0444
4,588
+0.00(+5.46%)
Sep 04, 2018
0.0500
0.0500
0.0401
0.0421
82,114
-0.01(-21.89%)
Aug 31, 2018
0.0539
0.0539
0.0539
0
+0.01(+36.46%)
Aug 30, 2018
0.0380
0.0450
0.0380
0.0395
102,186
-0.00(-10.02%)
Aug 29, 2018
0.0410
0.0439
0.0410
0.0439
80,500
+0.00(+7.07%)
Aug 28, 2018
0.0386
0.0410
0.0380
0.0410
5,000
+0.00(+7.89%)
Aug 27, 2018
0.0410
0.0410
0.0380
0.0380
14,800
-0.00(-7.32%)
Aug 22, 2018
0.0410
0.0410
0.0410
0
+0.00(+0.00%)
Aug 21, 2018
0.0410
0.0410
0.0410
0.0410
6,501
+0.00(+7.89%)
Aug 20, 2018
0.0380
0.0380
0.0380
0.0380
15,105
+0.00(+0.00%)
Aug 17, 2018
0.0380
0.0380
0.0380
0.0380
300
-0.00(-7.32%)
Aug 16, 2018
0.0410
0.0410
0.0410
0.0410
5,000
+0.00(+1.74%)
Aug 14, 2018
0.0403
0.0403
0.0403
0
-0.00(-4.05%)
Aug 13, 2018
0.0420
0.0420
0.0420
0.0420
10,000
+0.00(+0.00%)
Aug 10, 2018
0.0420
0.0420
0.0420
0.0420
10,000
-0.00(-6.67%)
Aug 09, 2018
0.0450
0.0450
0.0450
0.0450
9,444
+0.00(+0.00%)
Aug 08, 2018
0.0380
0.0450
0.0380
0.0450
28,839
+0.01(+18.42%)
Aug 07, 2018
0.0440
0.0440
0.0380
0.0380
43,100
-0.00(-9.52%)
Aug 06, 2018
0.0500
0.0549
0.0420
0.0420
362,539
-0.01(-20.60%)
Aug 03, 2018
0.0529
0.0529
0.0529
0.0529
6,400
-0.00(-3.64%)
Aug 02, 2018
0.0549
0.0549
0.0549
0.0549
25,000
+0.01(+17.81%)
Aug 01, 2018
0.0470
0.0475
0.0450
0.0466
75,400
-0.00(-1.89%)
Jul 31, 2018
0.0582
0.0582
0.0421
0.0475
141,800
-0.01(-18.38%)
Jul 30, 2018
0.0506
0.0582
0.0500
0.0582
155,944
+0.01(+15.71%)
Jul 26, 2018
0.0503
0.0503
0.0503
0
-0.01(-13.72%)
Jul 24, 2018
0.0583
0.0583
0.0583
0
+0.00(+4.11%)
Jul 23, 2018
0.0575
0.0575
0.0537
0.0560
22,350
+0.01(+12.00%)
Jul 19, 2018
0.0500
0.0500
0.0500
0
-0.01(-13.04%)
Jul 18, 2018
0.0575
0.0575
0.0575
0.0575
21,286
+0.00(+0.00%)
Jul 17, 2018
0.0575
0.0575
0.0575
0.0575
10,000
+0.00(+0.00%)
Jul 16, 2018
0.0575
0.0575
0.0566
0.0575
4,680
+0.01(+19.54%)
Jul 13, 2018
0.0481
0.0481
0.0481
0.0481
2,094
+0.00(+0.00%)
Jul 12, 2018
0.0481
0.0481
0.0481
0.0481
7,000
-0.01(-16.35%)
Jul 06, 2018
0.0575
0.0575
0.0575
0
+0.00(+0.00%)
Jul 05, 2018
0.0490
0.0575
0.0480
0.0575
3,108
+0.01(+17.35%)
Jul 03, 2018
0.0490
0.0490
0.0490
0
-0.00(-0.20%)
Jul 02, 2018
0.0491
0.0491
0.0491
0.0491
1,500
-0.01(-10.73%)
Jun 29, 2018
0.0575
0.0575
0.0550
0.0550
15,952
+0.00(+0.00%)
Jun 28, 2018
0.0550
0.0580
0.0549
0.0550
75,455
+0.00(+0.00%)
Jun 27, 2018
0.0560
0.0560
0.0550
0.0550
32,898
-0.00(-5.98%)
Jun 26, 2018
0.0560
0.0585
0.0560
0.0585
12,448
+0.00(+2.18%)
Jun 22, 2018
0.0573
0.0573
0.0573
0
+0.00(+2.23%)
Jun 21, 2018
0.0575
0.0575
0.0560
0.0560
10,500
-0.00(-4.27%)
Jun 20, 2018
0.0590
0.0590
0.0585
0.0585
3,400
+0.00(+0.86%)
Jun 19, 2018
0.0580
0.0580
0.0580
0.0580
500
+0.00(+3.57%)
Jun 15, 2018
0.0560
0.0560
0.0560
0
+0.00(+0.00%)
Jun 14, 2018
0.0604
0.0604
0.0560
0.0560
259,445
-0.00(-1.75%)
Jun 13, 2018
0.0609
0.0609
0.0570
0.0570
74,129
-0.00(-0.18%)
Jun 12, 2018
0.0561
0.0604
0.0561
0.0571
30,005
+0.00(+1.96%)
Jun 11, 2018
0.0610
0.0610
0.0560
0.0560
60,225
-0.01(-13.85%)
Jun 08, 2018
0.0610
0.0650
0.0560
0.0650
12,300
+0.00(+1.56%)
Jun 06, 2018
0.0640
0.0640
0.0640
0
+0.01(+16.15%)
Jun 05, 2018
0.0604
0.0604
0.0551
0.0551
146,705
-0.00(-8.32%)
Jun 01, 2018
0.0601
0.0601
0.0601
0
-0.00(-6.09%)
May 31, 2018
0.0650
0.0650
0.0640
0.0640
253,869
+0.00(+6.49%)
May 29, 2018
0.0601
0.0601
0.0601
0
+0.00(+0.00%)
May 25, 2018
0.0601
0.0601
0.0601
0
-0.00(-5.21%)
May 24, 2018
0.0635
0.0635
0.0634
0.0634
9,300
+0.00(+0.38%)
May 22, 2018
0.0632
0.0632
0.0632
0
+0.00(+5.09%)
May 18, 2018
0.0601
0.0601
0.0601
0
-0.00(-5.35%)
May 17, 2018
0.0635
0.0635
0.0635
0.0635
25,196
+0.00(+0.00%)
May 15, 2018
0.0635
0.0635
0.0635
0
+0.00(+5.48%)
May 14, 2018
0.0600
0.0602
0.0600
0.0602
10,000
+0.00(+0.33%)
May 11, 2018
0.0600
0.0600
0.0600
0.0600
10,000
-0.00(-0.58%)
May 10, 2018
0.0604
0.0604
0.0604
0.0604
4,700
+0.00(+0.58%)
May 09, 2018
0.0650
0.0675
0.0600
0.0600
199,454
-0.00(-0.17%)
May 08, 2018
0.0601
0.0601
0.0600
0.0601
64,600
-0.00(-6.09%)
May 07, 2018
0.0650
0.0650
0.0640
0.0640
84,590
+0.00(+1.59%)
May 04, 2018
0.0550
0.0630
0.0550
0.0630
4,150
+0.00(+5.00%)
May 03, 2018
0.0599
0.0630
0.0599
0.0600
101,250
+0.00(+8.89%)
May 02, 2018
0.0551
0.0551
0.0551
0.0551
16,577
-0.01(-13.91%)
May 01, 2018
0.0600
0.0640
0.0600
0.0640
45,333
+0.00(+1.43%)
Apr 30, 2018
0.0550
0.0631
0.0550
0.0631
43,488
+0.01(+14.73%)
Apr 27, 2018
0.0550
0.0550
0.0550
0.0550
13,620
+0.00(+0.00%)
Apr 26, 2018
0.0543
0.0550
0.0543
0.0550
11,400
+0.00(+10.00%)
Apr 25, 2018
0.0500
0.0500
0.0500
0.0500
2,000
+0.00(+0.00%)
Apr 24, 2018
0.0500
0.0500
0.0500
0.0500
800
+0.00(+0.00%)
Apr 20, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Apr 18, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Apr 17, 2018
0.0501
0.0501
0.0500
0.0500
20,949
-0.00(-6.45%)
Apr 12, 2018
0.0534
0.0534
0.0534
0
+0.00(+9.53%)
Apr 11, 2018
0.0492
0.0580
0.0482
0.0488
81,000
+0.00(+8.20%)
Apr 10, 2018
0.0580
0.0580
0.0450
0.0451
108,297
-0.01(-22.24%)
Apr 09, 2018
0.0600
0.0600
0.0580
0.0580
16,850
-0.00(-3.33%)
Apr 06, 2018
0.0517
0.0600
0.0517
0.0600
29,080
-0.00(-6.25%)
Apr 05, 2018
0.0410
0.0640
0.0410
0.0640
48,128
+0.00(+0.00%)
Apr 04, 2018
0.0640
0.0640
0.0601
0.0640
48,550
+0.00(+0.00%)
Apr 03, 2018
0.0595
0.0640
0.0595
0.0640
19,100
+0.00(+6.67%)
Apr 02, 2018
0.0639
0.0639
0.0600
0.0600
61,075
+0.00(+0.00%)
Mar 29, 2018
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Mar 28, 2018
0.0613
0.0613
0.0600
0.0600
10,000
-0.00(-6.10%)
Mar 27, 2018
0.0600
0.0639
0.0600
0.0639
7,404
+0.00(+1.43%)
Mar 26, 2018
0.0630
0.0630
0.0630
0.0630
20,500
+0.00(+4.83%)
Mar 22, 2018
0.0601
0.0601
0.0601
0
+0.00(+0.17%)
Mar 21, 2018
0.0600
0.0600
0.0600
0.0600
330,000
-0.01(-11.76%)
Mar 20, 2018
0.0680
0.0680
0.0680
0.0680
5,000
+0.00(+1.49%)
Mar 19, 2018
0.0740
0.0740
0.0670
0.0670
19,000
+0.00(+0.00%)
Mar 16, 2018
0.0575
0.0670
0.0575
0.0670
6,005
+0.00(+3.08%)
Mar 15, 2018
0.0630
0.0650
0.0630
0.0650
33,225
+0.00(+0.00%)
Mar 14, 2018
0.0600
0.0650
0.0599
0.0650
21,861
+0.00(+5.66%)
Mar 13, 2018
0.0649
0.0650
0.0615
0.0615
17,622
-0.00(-5.35%)
Mar 12, 2018
0.0640
0.0650
0.0591
0.0650
78,980
+0.00(+4.84%)
Mar 09, 2018
0.0649
0.0649
0.0620
0.0620
1,750
+0.00(+4.73%)
Mar 08, 2018
0.0670
0.0670
0.0586
0.0592
46,368
-0.01(-11.64%)
Mar 07, 2018
0.0650
0.0670
0.0650
0.0670
5,444
+0.00(+3.08%)
Mar 06, 2018
0.0670
0.0670
0.0600
0.0650
18,200
-0.00(-2.99%)
Mar 05, 2018
0.0670
0.0670
0.0670
0.0670
20,540
+0.01(+11.67%)
Mar 02, 2018
0.0670
0.0670
0.0600
0.0600
7,609
-0.01(-10.45%)
Mar 01, 2018
0.0670
0.0670
0.0670
0.0670
45,000
+0.01(+11.67%)
Feb 28, 2018
0.0601
0.0601
0.0600
0.0600
10,700
+0.00(+0.00%)
Feb 27, 2018
0.0555
0.0600
0.0550
0.0600
44,500
+0.00(+9.09%)
Feb 26, 2018
0.0560
0.0560
0.0550
0.0550
23,592
+0.00(+0.00%)
Feb 23, 2018
0.0575
0.0600
0.0550
0.0550
30,660
+0.00(+5.77%)
Feb 22, 2018
0.0520
0
+0.00(+0.00%)
Feb 21, 2018
0.0600
0.0600
0.0520
0.0520
4,300
-0.01(-13.33%)
Feb 20, 2018
0.0699
0.0699
0.0501
0.0600
21,450
+0.00(+9.09%)
Feb 16, 2018
0.0550
0.0550
0.0550
0
-0.01(-8.49%)
Feb 15, 2018
0.0450
0.0671
0.0450
0.0601
74,500
-0.01(-10.30%)
Feb 14, 2018
0.0671
0.0671
0.0590
0.0670
81,453
-0.00(-0.15%)
Feb 13, 2018
0.0671
0.0671
0.0671
0.0671
10,000
+0.00(+0.00%)
Feb 12, 2018
0.0671
0.0671
0.0671
0.0671
1,654
+0.01(+10.00%)
Feb 09, 2018
0.0605
0.0650
0.0605
0.0610
11,998
-0.01(-11.59%)
Feb 08, 2018
0.0700
0.0700
0.0690
0.0690
6,898
+0.00(+0.00%)
Feb 07, 2018
0.0640
0.0690
0.0640
0.0690
7,000
+0.01(+13.11%)
Feb 06, 2018
0.0699
0.0699
0.0610
0.0610
21,502
-0.01(-12.73%)
Feb 05, 2018
0.0699
0.0699
0.0699
0.0699
5,000
+0.01(+12.74%)
Feb 02, 2018
0.0620
0.0700
0.0620
0.0620
37,540
-0.01(-8.82%)
Feb 01, 2018
0.0620
0.0680
0.0620
0.0680
15,200
-0.00(-2.86%)
Jan 31, 2018
0.0690
0.0700
0.0610
0.0700
11,646
+0.00(+0.00%)
Jan 29, 2018
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jan 26, 2018
0.0655
0.0700
0.0621
0.0700
39,436
+0.01(+17.65%)
Jan 25, 2018
0.0700
0.0700
0.0555
0.0595
82,460
-0.00(-0.83%)
Jan 24, 2018
0.0680
0.0710
0.0450
0.0600
96,435
-0.01(-10.45%)
Jan 23, 2018
0.0702
0.0724
0.0670
0.0670
24,861
-0.00(-0.15%)
Jan 22, 2018
0.0670
0.0680
0.0670
0.0671
27,366
+0.00(+0.00%)
Jan 19, 2018
0.0700
0.0728
0.0671
0.0671
237,948
-0.01(-7.96%)
Jan 18, 2018
0.0720
0.0744
0.0720
0.0729
15,050
+0.00(+0.55%)
Jan 17, 2018
0.0655
0.0739
0.0650
0.0725
48,500
+0.00(+3.57%)
Jan 16, 2018
0.0745
0.0745
0.0671
0.0700
184,725
-0.00(-3.45%)
Jan 12, 2018
0.0725
0.0725
0.0725
0
+0.00(+5.38%)
Jan 11, 2018
0.0689
0.0689
0.0641
0.0688
12,870
+0.01(+9.55%)
Jan 10, 2018
0.0740
0.0740
0.0628
0.0628
1,850
-0.01(-15.14%)
Jan 09, 2018
0.0692
0.0755
0.0692
0.0740
27,500
+0.01(+16.17%)
Jan 08, 2018
0.0725
0.0760
0.0628
0.0637
209,827
-0.01(-15.07%)
Jan 05, 2018
0.0600
0.0765
0.0599
0.0750
62,731
+0.02(+25.21%)
Jan 04, 2018
0.0558
0.0605
0.0510
0.0599
49,601
-0.00(-1.80%)
Jan 03, 2018
0.0693
0.0693
0.0610
0.0610
56,792
-0.01(-15.75%)
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.