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 (%)
Feb 26, 2021
0.0360
0.0448
0.0353
0.0420
99,400
+0.01(+19.32%)
Feb 25, 2021
0.0400
0.0402
0.0351
0.0352
236,293
-0.00(-12.00%)
Feb 24, 2021
0.0411
0.0475
0.0382
0.0400
211,371
-0.00(-2.20%)
Feb 23, 2021
0.0386
0.0449
0.0350
0.0409
553,193
-0.00(-3.08%)
Feb 22, 2021
0.0445
0.0450
0.0371
0.0422
292,493
-0.00(-6.22%)
Feb 19, 2021
0.0400
0.0450
0.0360
0.0450
418,600
+0.01(+28.57%)
Feb 18, 2021
0.0370
0.0460
0.0350
0.0350
166,657
-0.00(-3.05%)
Feb 17, 2021
0.0328
0.0440
0.0328
0.0361
130,589
-0.01(-17.95%)
Feb 16, 2021
0.0306
0.0450
0.0276
0.0440
580,780
+0.00(+0.00%)
Feb 12, 2021
0.0450
0.0450
0.0306
0.0440
872,500
-0.00(-2.22%)
Feb 11, 2021
0.0498
0.0510
0.0407
0.0450
558,168
-0.01(-11.42%)
Feb 10, 2021
0.0519
0.0600
0.0410
0.0508
300,347
-0.00(-3.24%)
Feb 09, 2021
0.0490
0.0630
0.0420
0.0525
846,826
-0.00(-1.32%)
Feb 08, 2021
0.0350
0.0532
0.0350
0.0532
1,411,426
+0.02(+56.47%)
Feb 05, 2021
0.0300
0.0350
0.0276
0.0340
1,396,700
+0.01(+21.00%)
Feb 04, 2021
0.0240
0.0329
0.0240
0.0281
847,606
+0.00(+12.85%)
Feb 03, 2021
0.0235
0.0249
0.0230
0.0249
212,630
+0.00(+3.75%)
Feb 02, 2021
0.0290
0.0290
0.0230
0.0240
154,830
+0.00(+1.27%)
Feb 01, 2021
0.0239
0.0267
0.0230
0.0237
283,706
+0.00(+0.42%)
Jan 29, 2021
0.0228
0.0300
0.0228
0.0236
225,900
+0.00(+0.00%)
Jan 28, 2021
0.0226
0.0290
0.0221
0.0236
153,334
-0.00(-12.59%)
Jan 27, 2021
0.0246
0.0271
0.0246
0.0270
60,394
-0.00(-2.53%)
Jan 26, 2021
0.0221
0.0300
0.0221
0.0277
853,059
+0.01(+27.65%)
Jan 25, 2021
0.0229
0.0253
0.0165
0.0217
1,530,213
-0.00(-17.80%)
Jan 22, 2021
0.0220
0.0269
0.0217
0.0264
1,661,100
+0.00(+20.00%)
Jan 21, 2021
0.0230
0.0230
0.0200
0.0220
3,753,410
-0.00(-4.35%)
Jan 20, 2021
0.0267
0.0270
0.0205
0.0230
6,470,683
-0.00(-14.81%)
Jan 19, 2021
0.0247
0.0300
0.0247
0.0270
444,497
+0.00(+17.39%)
Jan 15, 2021
0.0231
0.0254
0.0229
0.0230
806,900
+0.00(+0.00%)
Jan 14, 2021
0.0228
0.0254
0.0220
0.0230
122,896
-0.00(-1.29%)
Jan 13, 2021
0.0218
0.0236
0.0218
0.0233
100,161
+0.00(+7.37%)
Jan 12, 2021
0.0235
0.0257
0.0203
0.0217
783,814
+0.00(+2.84%)
Jan 11, 2021
0.0203
0.0257
0.0203
0.0211
583,340
+0.00(+3.94%)
Jan 08, 2021
0.0225
0.0239
0.0203
0.0203
733,800
-0.00(-5.14%)
Jan 07, 2021
0.0203
0.0230
0.0182
0.0214
250,776
+0.00(+5.94%)
Jan 06, 2021
0.0220
0.0220
0.0202
0.0202
188,674
-0.00(-8.18%)
Jan 05, 2021
0.0200
0.0220
0.0200
0.0220
560,730
+0.00(+10.00%)
Jan 04, 2021
0.0210
0.0220
0.0167
0.0200
401,905
+0.00(+10.50%)
Dec 31, 2020
0.0181
0.0181
0.0181
132,888
-0.00(-4.23%)
Dec 30, 2020
0.0190
0.0190
0.0140
0.0189
132,888
-0.00(-4.55%)
Dec 29, 2020
0.0190
0.0227
0.0190
0.0198
466,738
+0.00(+4.21%)
Dec 28, 2020
0.0231
0.0231
0.0150
0.0190
1,381,270
+0.00(+11.76%)
Dec 24, 2020
0.0170
0.0630
0.0161
0.0170
5,669,500
+0.00(+3.03%)
Dec 23, 2020
0.0140
0.0180
0.0134
0.0165
767,536
+0.00(+23.13%)
Dec 22, 2020
0.0150
0.0150
0.0134
0.0134
43,131
-0.00(-0.74%)
Dec 21, 2020
0.0115
0.0138
0.0115
0.0135
573,697
+0.00(+8.00%)
Dec 18, 2020
0.0130
0.0130
0.0125
0.0125
50,300
+0.00(+0.00%)
Dec 17, 2020
0.0115
0.0147
0.0115
0.0125
366,575
-0.00(-7.41%)
Dec 16, 2020
0.0150
0.0150
0.0124
0.0135
3,463,445
-0.00(-3.57%)
Dec 15, 2020
0.0115
0.0146
0.0115
0.0140
3,154,274
+0.00(+0.00%)
Dec 14, 2020
0.0134
0.0140
0.0119
0.0140
3,957,554
+0.00(+13.82%)
Dec 11, 2020
0.0148
0.0148
0.0120
0.0123
2,518,400
-0.00(-17.45%)
Dec 10, 2020
0.0102
0.0160
0.0102
0.0149
2,029,653
+0.00(+6.43%)
Dec 09, 2020
0.0127
0.0140
0.0117
0.0140
3,382,311
+0.00(+13.82%)
Dec 08, 2020
0.0110
0.0129
0.0110
0.0123
1,930,856
+0.00(+6.96%)
Dec 07, 2020
0.0117
0.0120
0.0115
0.0115
1,657,266
+0.00(+1.77%)
Dec 04, 2020
0.0121
0.0121
0.0112
0.0113
128,900
-0.00(-9.60%)
Dec 03, 2020
0.0117
0.0130
0.0113
0.0125
1,486,417
+0.00(+5.93%)
Dec 02, 2020
0.0130
0.0130
0.0100
0.0118
4,684,184
-0.00(-8.53%)
Dec 01, 2020
0.0130
0.0130
0.0125
0.0129
78,894
-0.00(-0.77%)
Nov 30, 2020
0.0125
0.0145
0.0120
0.0130
384,111
+0.00(+9.24%)
Nov 27, 2020
0.0125
0.0125
0.0119
0.0119
182,400
-0.00(-4.80%)
Nov 25, 2020
0.0140
0.0140
0.0125
0.0125
236,100
+0.00(+4.17%)
Nov 24, 2020
0.0119
0.0149
0.0117
0.0120
1,049,646
-0.00(-25.00%)
Nov 23, 2020
0.0160
0.0160
0.0114
0.0160
402,349
+0.00(+7.38%)
Nov 20, 2020
0.0155
0.0155
0.0140
0.0149
430,200
+0.00(+17.32%)
Nov 19, 2020
0.0131
0.0143
0.0113
0.0127
13,250
+0.00(+12.39%)
Nov 18, 2020
0.0145
0.0145
0.0113
0.0113
62,250
+0.00(+1.80%)
Nov 17, 2020
0.0130
0.0138
0.0111
0.0111
52,024
+0.00(+0.91%)
Nov 16, 2020
0.0149
0.0149
0.0110
0.0110
1,034,434
-0.00(-4.35%)
Nov 13, 2020
0.0121
0.0139
0.0105
0.0115
558,800
-0.00(-23.33%)
Nov 12, 2020
0.0112
0.0150
0.0112
0.0150
507,138
+0.00(+36.36%)
Nov 11, 2020
0.0108
0.0110
0.0101
0.0110
265,004
+0.00(+4.76%)
Nov 10, 2020
0.0105
0.0105
0.0103
0.0105
958,387
+0.00(+0.00%)
Nov 09, 2020
0.0105
0.0105
0.0105
0.0105
5,000
+0.00(+0.00%)
Nov 06, 2020
0.0124
0.0124
0.0100
0.0105
1,399,800
-0.00(-18.60%)
Nov 04, 2020
0.0129
0.0129
0.0129
0
+0.00(+7.50%)
Nov 03, 2020
0.0116
0.0126
0.0116
0.0120
57,000
+0.00(+1.69%)
Nov 02, 2020
0.0135
0.0135
0.0115
0.0118
532,510
-0.00(-12.59%)
Oct 30, 2020
0.0135
0.0140
0.0135
0.0135
60,600
-0.00(-3.57%)
Oct 29, 2020
0.0129
0.0140
0.0129
0.0140
366,000
+0.00(+6.87%)
Oct 28, 2020
0.0131
0.0140
0.0131
0.0131
155,000
+0.00(+0.00%)
Oct 27, 2020
0.0131
0.0131
0.0131
0.0131
500
-0.00(-2.96%)
Oct 26, 2020
0.0145
0.0145
0.0130
0.0135
20,600
-0.00(-0.74%)
Oct 23, 2020
0.0148
0.0148
0.0136
0.0136
27,000
-0.00(-2.86%)
Oct 22, 2020
0.0135
0.0148
0.0130
0.0140
368,299
+0.00(+1.45%)
Oct 21, 2020
0.0145
0.0145
0.0130
0.0138
2,121,819
-0.00(-18.34%)
Oct 20, 2020
0.0180
0.0200
0.0150
0.0169
187,998
-0.00(-10.11%)
Oct 19, 2020
0.0180
0.0239
0.0180
0.0188
249,000
+0.00(+2.17%)
Oct 16, 2020
0.0193
0.0239
0.0184
0.0184
237,300
-0.00(-5.15%)
Oct 15, 2020
0.0239
0.0239
0.0180
0.0194
151,238
+0.00(+7.18%)
Oct 14, 2020
0.0240
0.0240
0.0180
0.0181
164,838
-0.00(-9.05%)
Oct 13, 2020
0.0199
0.0239
0.0196
0.0199
298,863
+0.00(+17.06%)
Oct 12, 2020
0.0216
0.0216
0.0165
0.0170
76,175
-0.00(-17.07%)
Oct 09, 2020
0.0190
0.0215
0.0190
0.0205
46,000
+0.00(+7.89%)
Oct 08, 2020
0.0133
0.0219
0.0133
0.0190
32,708
-0.00(-5.47%)
Oct 07, 2020
0.0217
0.0240
0.0201
0.0201
142,226
-0.00(-7.37%)
Oct 06, 2020
0.0166
0.0250
0.0166
0.0217
522,313
-0.00(-5.24%)
Oct 05, 2020
0.0200
0.0240
0.0160
0.0229
169,335
+0.01(+43.12%)
Oct 02, 2020
0.0111
0.0240
0.0110
0.0160
520,200
+0.01(+48.15%)
Oct 01, 2020
0.0126
0.0137
0.0104
0.0108
85,214
-0.00(-14.29%)
Sep 30, 2020
0.0117
0.0126
0.0108
0.0126
240,213
+0.00(+4.13%)
Sep 29, 2020
0.0108
0.0121
0.0108
0.0121
2,271
+0.00(+0.00%)
Sep 28, 2020
0.0120
0.0121
0.0104
0.0121
55,427
-0.00(-6.20%)
Sep 25, 2020
0.0117
0.0129
0.0109
0.0129
80,500
+0.00(+16.22%)
Sep 24, 2020
0.0103
0.0119
0.0103
0.0111
67,500
-0.00(-5.93%)
Sep 23, 2020
0.0118
0.0118
0.0118
0.0118
33,500
+0.00(+0.00%)
Sep 22, 2020
0.0100
0.0141
0.0100
0.0118
482,290
+0.00(+12.38%)
Sep 21, 2020
0.0109
0.0142
0.0105
0.0105
14,300
-0.00(-4.55%)
Sep 18, 2020
0.0118
0.0118
0.0101
0.0110
556,500
-0.00(-6.78%)
Sep 17, 2020
0.0112
0.0120
0.0101
0.0118
1,020,300
+0.00(+4.42%)
Sep 16, 2020
0.0105
0.0120
0.0105
0.0113
571,569
-0.00(-1.74%)
Sep 15, 2020
0.0117
0.0118
0.0100
0.0115
602,382
-0.00(-4.17%)
Sep 14, 2020
0.0120
0.0120
0.0105
0.0120
21,100
+0.00(+1.69%)
Sep 11, 2020
0.0113
0.0118
0.0103
0.0118
287,800
+0.00(+4.42%)
Sep 10, 2020
0.0113
0.0117
0.0106
0.0113
282,335
+0.00(+0.00%)
Sep 09, 2020
0.0118
0.0122
0.0101
0.0113
2,586,891
-0.00(-0.88%)
Sep 08, 2020
0.0124
0.0124
0.0107
0.0114
50,871
-0.00(-8.06%)
Sep 04, 2020
0.0120
0.0124
0.0119
0.0124
122,900
+0.00(+0.81%)
Sep 03, 2020
0.0120
0.0124
0.0110
0.0123
1,058,600
-0.00(-2.38%)
Sep 02, 2020
0.0110
0.0126
0.0110
0.0126
69,684
+0.00(+2.44%)
Sep 01, 2020
0.0129
0.0129
0.0120
0.0123
140,930
+0.00(+0.00%)
Aug 31, 2020
0.0126
0.0130
0.0123
0.0123
104,500
-0.00(-6.11%)
Aug 28, 2020
0.0109
0.0137
0.0102
0.0131
2,286,700
+0.00(+9.17%)
Aug 27, 2020
0.0140
0.0140
0.0115
0.0120
159,657
-0.00(-12.41%)
Aug 26, 2020
0.0122
0.0140
0.0117
0.0137
839,480
+0.00(+21.24%)
Aug 25, 2020
0.0150
0.0150
0.0103
0.0113
1,337,025
-0.00(-20.42%)
Aug 24, 2020
0.0135
0.0142
0.0135
0.0142
113,144
+0.00(+4.41%)
Aug 21, 2020
0.0155
0.0155
0.0136
0.0136
282,800
-0.00(-4.90%)
Aug 20, 2020
0.0145
0.0145
0.0136
0.0143
12,000
-0.00(-1.38%)
Aug 19, 2020
0.0165
0.0165
0.0144
0.0145
161,523
-0.00(-3.33%)
Aug 18, 2020
0.0175
0.0175
0.0136
0.0150
1,007,940
+0.00(+3.45%)
Aug 17, 2020
0.0148
0.0172
0.0145
0.0145
120,270
-0.00(-3.97%)
Aug 14, 2020
0.0188
0.0188
0.0150
0.0151
818,700
+0.00(+0.00%)
Aug 13, 2020
0.0150
0.0169
0.0150
0.0151
103,099
+0.00(+0.67%)
Aug 12, 2020
0.0171
0.0171
0.0150
0.0150
217,596
-0.00(-9.09%)
Aug 11, 2020
0.0220
0.0220
0.0148
0.0165
595,449
-0.00(-17.50%)
Aug 10, 2020
0.0260
0.0260
0.0200
0.0200
61,100
+0.00(+0.00%)
Aug 07, 2020
0.0200
0.0205
0.0190
0.0200
34,500
+0.00(+8.70%)
Aug 06, 2020
0.0145
0.0214
0.0145
0.0184
33,623
+0.00(+3.37%)
Aug 05, 2020
0.0265
0.0265
0.0142
0.0178
307,637
-0.01(-25.83%)
Aug 04, 2020
0.0170
0.0283
0.0135
0.0240
521,308
+0.01(+42.01%)
Aug 03, 2020
0.0178
0.0195
0.0100
0.0169
215,400
-0.00(-5.06%)
Jul 31, 2020
0.0146
0.0178
0.0146
0.0178
21,600
+0.00(+2.30%)
Jul 30, 2020
0.0175
0.0175
0.0174
0.0174
24,500
-0.00(-0.57%)
Jul 29, 2020
0.0159
0.0198
0.0151
0.0175
21,925
-0.00(-2.78%)
Jul 28, 2020
0.0200
0.0200
0.0175
0.0180
73,030
+0.00(+0.00%)
Jul 27, 2020
0.0214
0.0214
0.0180
0.0180
42,272
+0.00(+2.27%)
Jul 24, 2020
0.0200
0.0200
0.0175
0.0176
64,900
-0.00(-12.00%)
Jul 23, 2020
0.0200
0.0200
0.0200
0.0200
10,580
+0.00(+5.26%)
Jul 22, 2020
0.0190
0.0200
0.0181
0.0190
60,703
+0.00(+0.53%)
Jul 21, 2020
0.0183
0.0189
0.0183
0.0189
3,200
+0.00(+7.39%)
Jul 20, 2020
0.0188
0.0189
0.0176
0.0176
68,300
-0.00(-6.88%)
Jul 17, 2020
0.0183
0.0189
0.0180
0.0189
33,900
+0.00(+0.00%)
Jul 16, 2020
0.0189
0.0189
0.0175
0.0189
61,050
+0.00(+0.00%)
Jul 15, 2020
0.0190
0.0190
0.0189
0.0189
21,178
+0.00(+0.00%)
Jul 14, 2020
0.0179
0.0190
0.0175
0.0189
62,000
-0.00(-0.53%)
Jul 13, 2020
0.0190
0.0190
0.0180
0.0190
64,005
+0.00(+5.56%)
Jul 10, 2020
0.0180
0.0180
0.0172
0.0180
55,300
+0.00(+5.88%)
Jul 09, 2020
0.0127
0.0199
0.0127
0.0170
108,176
+0.00(+21.43%)
Jul 08, 2020
0.0146
0.0148
0.0125
0.0140
279,162
-0.00(-4.76%)
Jul 07, 2020
0.0130
0.0155
0.0130
0.0147
498,122
+0.00(+12.21%)
Jul 06, 2020
0.0174
0.0174
0.0101
0.0131
2,004,186
-0.00(-22.94%)
Jul 02, 2020
0.0140
0.0174
0.0140
0.0170
125,800
-0.00(-5.03%)
Jul 01, 2020
0.0190
0.0190
0.0140
0.0179
1,210,339
+0.00(+2.29%)
Jun 30, 2020
0.0155
0.0180
0.0155
0.0175
390,000
+0.00(+1.16%)
Jun 29, 2020
0.0192
0.0200
0.0173
0.0173
197,994
-0.00(-13.50%)
Jun 26, 2020
0.0165
0.0250
0.0151
0.0200
495,300
-0.01(-21.57%)
Jun 25, 2020
0.0295
0.0295
0.0255
0.0255
130,502
-0.00(-5.56%)
Jun 24, 2020
0.0258
0.0299
0.0111
0.0270
1,251,367
-0.00(-14.01%)
Jun 23, 2020
0.0372
0.0372
0.0260
0.0314
986,603
-0.01(-15.82%)
Jun 22, 2020
0.0335
0.0383
0.0300
0.0373
301,696
-0.00(-2.61%)
Jun 19, 2020
0.0398
0.0398
0.0350
0.0383
142,500
+0.00(+9.43%)
Jun 18, 2020
0.0407
0.0407
0.0350
0.0350
15,900
+0.00(+8.70%)
Jun 17, 2020
0.0380
0.0459
0.0321
0.0322
168,750
-0.01(-26.82%)
Jun 16, 2020
0.0500
0.0500
0.0391
0.0440
157,950
-0.00(-0.23%)
Jun 15, 2020
0.0500
0.0500
0.0390
0.0441
148,881
-0.00(-9.82%)
Jun 12, 2020
0.0500
0.0500
0.0421
0.0489
79,900
+0.00(+1.87%)
Jun 11, 2020
0.0462
0.0499
0.0412
0.0480
71,741
+0.01(+13.48%)
Jun 10, 2020
0.0500
0.0500
0.0420
0.0423
84,431
-0.01(-15.40%)
Jun 09, 2020
0.0500
0.0500
0.0400
0.0500
198,067
+0.00(+2.04%)
Jun 08, 2020
0.0316
0.0500
0.0300
0.0490
201,205
+0.01(+22.81%)
Jun 05, 2020
0.0295
0.0470
0.0203
0.0399
1,065,700
+0.01(+35.25%)
Jun 04, 2020
0.0300
0.0300
0.0258
0.0295
61,032
+0.00(+5.36%)
Jun 03, 2020
0.0203
0.0300
0.0203
0.0280
337,277
+0.00(+0.00%)
Jun 02, 2020
0.0300
0.0300
0.0250
0.0280
116,718
+0.00(+9.37%)
Jun 01, 2020
0.0268
0.0300
0.0245
0.0256
100,303
-0.00(-0.39%)
May 29, 2020
0.0263
0.0263
0.0257
0.0257
14,500
+0.00(+8.44%)
May 28, 2020
0.0219
0.0289
0.0219
0.0237
176,300
+0.00(+16.75%)
May 27, 2020
0.0260
0.0260
0.0200
0.0203
36,900
-0.00(-12.50%)
May 26, 2020
0.0262
0.0262
0.0232
0.0232
155,160
+0.00(+0.43%)
May 22, 2020
0.0257
0.0257
0.0231
0.0231
41,200
+0.00(+2.67%)
May 21, 2020
0.0230
0.0284
0.0200
0.0225
191,827
-0.00(-2.17%)
May 20, 2020
0.0290
0.0290
0.0225
0.0230
26,300
+0.00(+2.22%)
May 19, 2020
0.0300
0.0300
0.0221
0.0225
318,587
-0.01(-25.00%)
May 18, 2020
0.0173
0.0300
0.0173
0.0300
499,042
+0.01(+82.93%)
May 15, 2020
0.0160
0.0178
0.0149
0.0164
713,400
+0.00(+5.13%)
May 14, 2020
0.0140
0.0159
0.0140
0.0156
196,073
+0.00(+17.29%)
May 13, 2020
0.0141
0.0141
0.0129
0.0133
237,065
-0.00(-6.99%)
May 12, 2020
0.0159
0.0159
0.0130
0.0143
171,675
+0.00(+2.14%)
May 11, 2020
0.0170
0.0170
0.0131
0.0140
162,308
-0.00(-19.54%)
May 08, 2020
0.0119
0.0175
0.0116
0.0174
702,000
+0.01(+59.63%)
May 07, 2020
0.0120
0.0120
0.0109
0.0109
47,300
-0.00(-9.17%)
May 06, 2020
0.0120
0.0120
0.0104
0.0120
315,599
+0.00(+0.00%)
May 05, 2020
0.0115
0.0120
0.0115
0.0120
68,600
+0.00(+0.00%)
May 04, 2020
0.0101
0.0120
0.0101
0.0120
188,626
-0.00(-6.25%)
May 01, 2020
0.0119
0.0140
0.0100
0.0128
629,600
-0.00(-8.57%)
Apr 30, 2020
0.0150
0.0150
0.0118
0.0140
296,684
-0.00(-12.50%)
Apr 29, 2020
0.0185
0.0185
0.0128
0.0160
250,380
+0.00(+6.67%)
Apr 28, 2020
0.0130
0.0170
0.0112
0.0150
1,207,030
+0.00(+0.00%)
Apr 27, 2020
0.0170
0.0240
0.0130
0.0150
910,140
-0.01(-37.24%)
Apr 24, 2020
0.0102
0.0239
0.0100
0.0239
2,426,700
+0.01(+146.39%)
Apr 23, 2020
0.0092
0.0110
0.0092
0.0097
222,019
-0.00(-2.02%)
Apr 22, 2020
0.0095
0.0110
0.0092
0.0099
790,400
+0.00(+7.61%)
Apr 21, 2020
0.0100
0.0100
0.0092
0.0092
167,800
-0.00(-7.07%)
Apr 20, 2020
0.0110
0.0110
0.0093
0.0099
764,170
-0.00(-10.00%)
Apr 17, 2020
0.0110
0.0110
0.0103
0.0110
427,800
+0.00(+0.00%)
Apr 16, 2020
0.0120
0.0120
0.0104
0.0110
516,666
+0.00(+7.84%)
Apr 15, 2020
0.0110
0.0110
0.0102
0.0102
27,610
-0.00(-15.00%)
Apr 14, 2020
0.0120
0.0120
0.0120
0.0120
21,010
-0.00(-4.00%)
Apr 13, 2020
0.0127
0.0127
0.0121
0.0125
93,800
+0.00(+0.00%)
Apr 09, 2020
0.0108
0.0125
0.0105
0.0125
130,700
+0.00(+8.70%)
Apr 08, 2020
0.0110
0.0134
0.0110
0.0115
131,350
-0.00(-11.54%)
Apr 07, 2020
0.0116
0.0134
0.0100
0.0130
968,476
+0.00(+8.33%)
Apr 06, 2020
0.0124
0.0124
0.0091
0.0120
28,640
+0.00(+14.29%)
Apr 03, 2020
0.0104
0.0107
0.0104
0.0105
34,100
-0.00(-1.87%)
Apr 02, 2020
0.0127
0.0127
0.0099
0.0107
10,500
-0.00(-2.73%)
Apr 01, 2020
0.0113
0.0120
0.0108
0.0110
455,670
-0.00(-6.78%)
Mar 31, 2020
0.0120
0.0120
0.0118
0.0118
6,340
-0.00(-1.67%)
Mar 30, 2020
0.0130
0.0130
0.0113
0.0120
535,200
+0.00(+20.00%)
Mar 27, 2020
0.0133
0.0133
0.0092
0.0100
280,800
-0.00(-20.00%)
Mar 26, 2020
0.0118
0.0125
0.0090
0.0125
881,039
+0.00(+2.46%)
Mar 25, 2020
0.0143
0.0143
0.0114
0.0122
6,500
-0.00(-9.63%)
Mar 24, 2020
0.0156
0.0156
0.0110
0.0135
213,600
+0.00(+22.73%)
Mar 23, 2020
0.0140
0.0154
0.0110
0.0110
294,200
-0.01(-33.33%)
Mar 20, 2020
0.0185
0.0190
0.0165
0.0165
136,500
-0.00(-13.16%)
Mar 19, 2020
0.0190
0.0190
0.0150
0.0190
295,167
+0.00(+0.00%)
Mar 18, 2020
0.0189
0.0190
0.0160
0.0190
118,000
+0.00(+0.00%)
Mar 17, 2020
0.0183
0.0190
0.0170
0.0190
160,200
+0.00(+3.83%)
Mar 16, 2020
0.0183
0.0183
0.0174
0.0183
161,278
+0.00(+4.57%)
Mar 13, 2020
0.0150
0.0199
0.0131
0.0175
2,774,200
+0.00(+6.06%)
Mar 12, 2020
0.0166
0.0185
0.0145
0.0165
416,195
-0.00(-5.71%)
Mar 11, 2020
0.0212
0.0212
0.0173
0.0175
184,250
-0.00(-7.89%)
Mar 10, 2020
0.0150
0.0190
0.0150
0.0190
764,170
+0.00(+13.10%)
Mar 09, 2020
0.0160
0.0168
0.0139
0.0168
121,376
-0.00(-1.18%)
Mar 06, 2020
0.0185
0.0200
0.0150
0.0170
334,200
+0.00(+8.97%)
Mar 05, 2020
0.0169
0.0230
0.0156
0.0156
426,609
-0.00(-5.45%)
Mar 04, 2020
0.0180
0.0199
0.0165
0.0165
1,031,125
-0.00(-12.70%)
Mar 03, 2020
0.0219
0.0219
0.0179
0.0189
6,100
-0.00(-4.55%)
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.