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
Janone Inc
(NQ:
JAN
)
3.080
-0.040 (-1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 28, 2024
2.530
2.720
2.460
2.630
107,818
+0.11(+4.27%)
Mar 27, 2024
2.530
2.550
2.420
2.522
20,575
+0.12(+5.10%)
Mar 26, 2024
2.570
2.699
2.350
2.400
102,245
-0.19(-7.34%)
Mar 25, 2024
2.550
2.670
2.300
2.590
184,883
+0.00(+0.00%)
Mar 22, 2024
2.630
2.800
2.570
2.590
115,808
-0.10(-3.72%)
Mar 21, 2024
2.580
2.848
2.560
2.690
183,486
+0.11(+4.26%)
Mar 20, 2024
2.620
2.760
2.400
2.580
122,669
-0.10(-3.73%)
Mar 19, 2024
2.750
2.930
2.680
2.680
156,293
-0.13(-4.63%)
Mar 18, 2024
2.750
3.200
2.672
2.810
260,298
-0.07(-2.43%)
Mar 15, 2024
2.770
2.950
2.630
2.880
224,376
+0.00(+0.00%)
Mar 14, 2024
2.720
2.990
2.670
2.880
269,707
+0.19(+7.06%)
Mar 13, 2024
2.570
2.730
2.510
2.690
217,423
+0.15(+5.91%)
Mar 12, 2024
2.660
2.770
2.300
2.540
106,208
-0.12(-4.51%)
Mar 11, 2024
2.810
2.830
2.570
2.660
188,725
-0.17(-6.01%)
Mar 08, 2024
2.660
2.965
2.630
2.830
200,707
+0.20(+7.60%)
Mar 07, 2024
2.420
3.087
2.420
2.630
463,686
+0.14(+5.62%)
Mar 06, 2024
2.370
2.790
2.050
2.490
576,198
-0.01(-0.40%)
Mar 05, 2024
1.690
2.920
1.630
2.500
1,763,455
+0.87(+53.37%)
Mar 04, 2024
1.640
1.870
1.510
1.630
503,447
+0.03(+2.19%)
Mar 01, 2024
1.090
1.650
1.040
1.595
1,204,085
+0.50(+46.33%)
Feb 29, 2024
1.020
1.090
0.9600
1.090
231,161
+0.05(+4.81%)
Feb 28, 2024
1.030
1.090
0.9806
1.040
93,345
+0.02(+1.96%)
Feb 27, 2024
1.050
1.100
0.9976
1.020
347,378
-0.05(-4.67%)
Feb 26, 2024
1.000
1.070
0.9960
1.070
148,727
+0.04(+3.88%)
Feb 23, 2024
0.9400
1.069
0.9400
1.030
191,690
+0.10(+11.02%)
Feb 22, 2024
0.9300
0.9300
0.8120
0.9278
76,384
+0.02(+1.96%)
Feb 21, 2024
0.9200
0.9300
0.7800
0.9100
256,738
-0.05(-4.81%)
Feb 20, 2024
0.9600
1.000
0.9100
0.9560
164,459
-0.06(-6.27%)
Feb 16, 2024
1.100
1.100
0.9400
1.020
200,833
-0.10(-8.93%)
Feb 15, 2024
1.050
1.180
1.010
1.120
239,222
-0.04(-3.45%)
Feb 14, 2024
0.9500
1.260
0.9240
1.160
1,139,471
+0.16(+16.00%)
Feb 13, 2024
0.6500
1.170
0.6399
1.000
3,395,573
+0.33(+50.13%)
Feb 12, 2024
0.6205
1.170
0.6039
0.6661
2,130,033
+0.06(+10.30%)
Feb 09, 2024
0.6200
0.6350
0.6000
0.6039
113,866
-0.01(-1.00%)
Feb 08, 2024
0.5800
0.6475
0.5800
0.6100
76,138
+0.01(+1.58%)
Feb 07, 2024
0.6000
0.6485
0.5900
0.6005
66,880
-0.01(-1.72%)
Feb 06, 2024
0.6398
0.6450
0.6000
0.6110
49,988
+0.01(+1.83%)
Feb 05, 2024
0.6400
0.6660
0.5600
0.6000
101,968
+0.02(+2.83%)
Feb 02, 2024
0.5873
0.6300
0.5400
0.5835
72,587
+0.02(+3.62%)
Feb 01, 2024
0.5700
0.5967
0.5525
0.5631
7,693
+0.03(+5.59%)
Jan 31, 2024
0.5186
0.5460
0.5011
0.5333
15,810
-0.00(-0.24%)
Jan 30, 2024
0.5000
0.5661
0.5000
0.5346
36,890
+0.03(+6.30%)
Jan 29, 2024
0.5000
0.5200
0.5000
0.5029
10,985
-0.01(-1.39%)
Jan 26, 2024
0.5052
0.5351
0.5052
0.5100
9,992
-0.00(-0.45%)
Jan 25, 2024
0.5000
0.5200
0.5000
0.5123
30,090
+0.00(+0.45%)
Jan 24, 2024
0.5000
0.5300
0.5000
0.5100
20,738
+0.01(+1.61%)
Jan 23, 2024
0.5100
0.5300
0.5000
0.5019
12,512
-0.01(-1.59%)
Jan 22, 2024
0.5342
0.5342
0.5000
0.5100
28,151
+0.01(+2.00%)
Jan 19, 2024
0.5100
0.5390
0.5000
0.5000
6,252
-0.02(-3.85%)
Jan 18, 2024
0.5000
0.5488
0.5000
0.5200
55,492
+0.02(+4.00%)
Jan 17, 2024
0.5500
0.5500
0.5000
0.5000
90,528
-0.04(-7.58%)
Jan 16, 2024
0.5800
0.5981
0.5330
0.5410
29,814
-0.03(-5.09%)
Jan 12, 2024
0.5500
0.6262
0.5230
0.5700
175,664
-0.01(-1.21%)
Jan 11, 2024
0.5260
0.5770
0.5201
0.5770
30,330
+0.04(+6.85%)
Jan 10, 2024
0.5465
0.5685
0.5210
0.5400
8,486
+0.02(+3.85%)
Jan 09, 2024
0.5651
0.5990
0.5005
0.5200
121,130
-0.06(-10.34%)
Jan 08, 2024
0.5903
0.6076
0.5800
0.5800
16,383
-0.01(-0.87%)
Jan 05, 2024
0.6300
0.6300
0.5800
0.5851
53,243
+0.01(+0.88%)
Jan 04, 2024
0.5603
0.6110
0.5603
0.5800
50,231
-0.01(-1.71%)
Jan 03, 2024
0.6100
0.6305
0.5900
0.5901
55,181
-0.02(-2.82%)
Jan 02, 2024
0.5550
0.6250
0.5550
0.6072
127,064
+0.05(+9.41%)
Dec 29, 2023
0.5362
0.5791
0.5200
0.5550
91,979
-0.00(-0.64%)
Dec 28, 2023
0.5700
0.5800
0.5300
0.5586
108,162
-0.00(-0.27%)
Dec 27, 2023
0.5840
0.6150
0.5530
0.5601
74,627
-0.05(-8.93%)
Dec 26, 2023
0.6299
0.6299
0.5800
0.6150
38,051
-0.01(-1.60%)
Dec 22, 2023
0.5502
0.6500
0.5502
0.6250
158,090
+0.04(+6.78%)
Dec 21, 2023
0.6052
0.6100
0.5600
0.5853
69,419
-0.02(-4.03%)
Dec 20, 2023
0.5950
0.6100
0.5850
0.6099
23,609
-0.00(-0.02%)
Dec 19, 2023
0.5790
0.6200
0.5790
0.6100
99,329
+0.04(+7.00%)
Dec 18, 2023
0.6000
0.5987
0.5410
0.5701
85,244
-0.00(-0.85%)
Dec 15, 2023
0.5900
0.6184
0.5481
0.5750
97,917
-0.01(-1.66%)
Dec 14, 2023
0.6448
0.6599
0.4550
0.5847
238,127
-0.04(-6.15%)
Dec 13, 2023
0.6673
0.6800
0.5905
0.6230
310,915
-0.03(-5.03%)
Dec 12, 2023
0.5686
0.7100
0.5600
0.6560
474,667
+0.11(+19.27%)
Dec 11, 2023
0.5800
0.5890
0.5211
0.5500
451,117
+0.02(+3.19%)
Dec 08, 2023
0.4670
0.5350
0.4670
0.5330
255,514
+0.07(+13.89%)
Dec 07, 2023
0.4800
0.4929
0.4489
0.4680
54,904
-0.02(-4.47%)
Dec 06, 2023
0.4849
0.4976
0.4660
0.4899
109,864
-0.01(-2.00%)
Dec 05, 2023
0.4800
0.5499
0.4800
0.4999
271,303
+0.01(+1.61%)
Dec 04, 2023
0.4346
0.4950
0.4342
0.4920
279,148
+0.06(+14.95%)
Dec 01, 2023
0.4320
0.4342
0.3851
0.4280
292,424
+0.01(+1.90%)
Nov 30, 2023
0.4300
0.4288
0.3901
0.4200
97,234
-0.01(-2.10%)
Nov 29, 2023
0.3617
0.4380
0.3617
0.4290
127,914
+0.05(+13.19%)
Nov 28, 2023
0.3798
0.3800
0.3600
0.3790
79,636
+0.01(+2.71%)
Nov 27, 2023
0.4088
0.4099
0.3588
0.3690
160,762
-0.01(-2.89%)
Nov 24, 2023
0.3870
0.4098
0.3710
0.3800
37,336
-0.02(-4.76%)
Nov 22, 2023
0.4100
0.4100
0.3830
0.3990
126,236
+0.02(+5.42%)
Nov 21, 2023
0.3931
0.4200
0.3500
0.3785
200,773
-0.03(-6.61%)
Nov 20, 2023
0.4316
0.4316
0.3830
0.4053
190,904
-0.04(-8.92%)
Nov 17, 2023
0.4000
0.4469
0.3796
0.4450
474,894
+0.05(+11.42%)
Nov 16, 2023
0.4008
0.4050
0.3610
0.3994
316,381
+0.00(+1.04%)
Nov 15, 2023
0.3507
0.4475
0.3481
0.3953
1,080,433
+0.07(+19.82%)
Nov 14, 2023
0.3500
0.3672
0.3000
0.3299
820,493
-0.07(-16.48%)
Nov 13, 2023
0.5650
0.6331
0.3353
0.3950
2,982,930
-0.14(-26.46%)
Nov 10, 2023
0.4889
0.5786
0.4021
0.5371
2,311,817
+0.01(+1.15%)
Nov 09, 2023
0.4000
0.8201
0.3636
0.5310
59,338,220
+0.21(+64.75%)
Nov 08, 2023
0.3001
0.3399
0.2975
0.3223
3,908,769
+0.02(+7.43%)
Nov 07, 2023
0.3039
0.3201
0.3000
0.3000
9,895
-0.01(-3.26%)
Nov 06, 2023
0.3000
0.3200
0.3000
0.3101
17,937
+0.00(+0.32%)
Nov 03, 2023
0.3100
0.3150
0.3030
0.3091
5,397
+0.01(+2.35%)
Nov 02, 2023
0.2950
0.3200
0.2950
0.3020
27,445
-0.02(-5.60%)
Nov 01, 2023
0.3364
0.3395
0.3000
0.3199
16,809
-0.00(-0.16%)
Oct 31, 2023
0.3175
0.3300
0.3093
0.3204
5,700
+0.00(+0.13%)
Oct 30, 2023
0.3097
0.3270
0.3060
0.3200
13,031
-0.01(-2.82%)
Oct 27, 2023
0.3459
0.3459
0.3166
0.3293
23,598
-0.01(-1.73%)
Oct 26, 2023
0.3200
0.3496
0.3120
0.3351
15,519
+0.01(+1.85%)
Oct 25, 2023
0.3000
0.3298
0.2900
0.3290
46,919
+0.02(+6.13%)
Oct 24, 2023
0.3100
0.3149
0.2901
0.3100
63,424
+0.01(+2.99%)
Oct 23, 2023
0.3262
0.3262
0.2900
0.3010
60,229
-0.04(-10.42%)
Oct 20, 2023
0.3524
0.3524
0.3060
0.3360
30,114
-0.00(-1.18%)
Oct 19, 2023
0.3151
0.3580
0.3151
0.3400
24,514
-0.02(-5.16%)
Oct 18, 2023
0.3697
0.3715
0.3230
0.3585
46,871
-0.00(-0.69%)
Oct 17, 2023
0.3521
0.4072
0.3521
0.3610
29,760
-0.01(-2.04%)
Oct 16, 2023
0.3900
0.3998
0.3500
0.3685
43,972
+0.01(+2.30%)
Oct 13, 2023
0.3973
0.3990
0.3500
0.3602
111,052
-0.05(-12.06%)
Oct 12, 2023
0.3900
0.4096
0.3400
0.4096
189,015
+0.05(+13.78%)
Oct 11, 2023
0.3500
0.3697
0.3300
0.3600
457,859
+0.03(+9.09%)
Oct 10, 2023
0.3897
0.3897
0.2204
0.3300
196,736
-0.05(-13.07%)
Oct 09, 2023
0.4284
0.4284
0.3500
0.3796
35,359
-0.01(-2.67%)
Oct 06, 2023
0.3900
0.4000
0.3700
0.3900
25,273
+0.00(+0.00%)
Oct 05, 2023
0.4000
0.4046
0.3802
0.3900
25,095
-0.01(-2.01%)
Oct 04, 2023
0.4000
0.4015
0.3708
0.3980
8,888
+0.00(+0.76%)
Oct 03, 2023
0.4090
0.4219
0.3637
0.3950
49,477
-0.03(-7.93%)
Oct 02, 2023
0.4010
0.4399
0.4003
0.4290
18,229
+0.02(+4.13%)
Sep 29, 2023
0.4200
0.4200
0.4003
0.4120
29,300
-0.02(-4.19%)
Sep 28, 2023
0.4301
0.4301
0.3951
0.4300
27,490
+0.01(+2.63%)
Sep 27, 2023
0.4290
0.4499
0.4041
0.4190
26,906
-0.01(-2.56%)
Sep 26, 2023
0.4652
0.4670
0.4100
0.4300
53,751
-0.03(-6.52%)
Sep 25, 2023
0.4800
0.4800
0.4515
0.4600
79,794
+0.00(+0.66%)
Sep 22, 2023
0.4338
0.4900
0.4338
0.4570
39,734
+0.01(+1.29%)
Sep 21, 2023
0.4160
0.4990
0.4160
0.4512
59,623
+0.00(+0.40%)
Sep 20, 2023
0.4300
0.4595
0.4300
0.4494
28,391
+0.00(+0.99%)
Sep 19, 2023
0.4310
0.4469
0.4201
0.4450
26,208
+0.01(+3.25%)
Sep 18, 2023
0.4320
0.4400
0.4162
0.4310
33,393
-0.00(-0.23%)
Sep 15, 2023
0.4317
0.4484
0.3901
0.4320
42,428
+0.02(+4.17%)
Sep 14, 2023
0.4170
0.4300
0.4000
0.4147
50,508
-0.01(-2.77%)
Sep 13, 2023
0.4580
0.4580
0.4140
0.4265
99,036
-0.03(-6.06%)
Sep 12, 2023
0.4500
0.4600
0.4100
0.4540
52,915
+0.01(+3.21%)
Sep 11, 2023
0.4200
0.4795
0.4100
0.4399
190,487
+0.02(+3.55%)
Sep 08, 2023
0.4294
0.4300
0.3910
0.4248
211,896
-0.00(-1.09%)
Sep 07, 2023
0.4924
0.4924
0.4199
0.4295
121,614
-0.03(-7.28%)
Sep 06, 2023
0.4950
0.4950
0.4600
0.4632
418,042
-0.02(-3.50%)
Sep 05, 2023
0.5289
0.5289
0.4405
0.4800
555,912
-0.08(-14.61%)
Sep 01, 2023
0.5300
0.5940
0.4800
0.5621
1,858,034
+0.09(+19.60%)
Aug 31, 2023
0.5850
0.5899
0.3776
0.4700
1,120,087
-0.15(-23.58%)
Aug 30, 2023
0.6034
0.6850
0.5810
0.6150
992,342
+0.02(+2.52%)
Aug 29, 2023
0.5720
0.8501
0.5600
0.5999
4,052,519
+0.02(+3.79%)
Aug 28, 2023
0.5888
0.5889
0.5280
0.5780
69,853
-0.00(-0.33%)
Aug 25, 2023
0.5275
0.5948
0.5275
0.5799
68,235
+0.03(+4.60%)
Aug 24, 2023
0.5900
0.6100
0.5310
0.5544
57,018
-0.05(-8.97%)
Aug 23, 2023
0.6400
0.7400
0.6001
0.6090
170,299
-0.02(-2.40%)
Aug 22, 2023
0.7000
0.6999
0.6111
0.6240
54,968
-0.04(-6.31%)
Aug 21, 2023
0.6817
0.7499
0.6509
0.6660
194,175
-0.14(-17.29%)
Aug 18, 2023
0.7650
1.070
0.7516
0.8052
1,816,342
+0.04(+5.64%)
Aug 17, 2023
0.7650
0.7652
0.7500
0.7622
10,615
+0.01(+1.33%)
Aug 16, 2023
0.7910
0.7910
0.7500
0.7522
43,602
-0.06(-7.41%)
Aug 15, 2023
0.8190
0.8200
0.7900
0.8124
3,587
-0.01(-0.93%)
Aug 14, 2023
0.8472
0.8492
0.7720
0.8200
35,645
+0.01(+1.23%)
Aug 11, 2023
0.8450
0.8450
0.7901
0.8100
27,345
-0.02(-2.41%)
Aug 10, 2023
0.8500
0.8679
0.8100
0.8300
19,460
+0.00(+0.00%)
Aug 09, 2023
0.8500
0.8666
0.8100
0.8300
19,943
-0.04(-4.60%)
Aug 08, 2023
0.8501
0.8969
0.8500
0.8700
8,624
+0.01(+1.16%)
Aug 07, 2023
0.8679
0.8985
0.8439
0.8600
21,566
-0.01(-0.91%)
Aug 04, 2023
0.8760
0.9359
0.8222
0.8679
120,423
-0.09(-9.22%)
Aug 03, 2023
0.9700
0.9799
0.9300
0.9560
20,760
+0.02(+2.47%)
Aug 02, 2023
0.9200
0.9586
0.9200
0.9330
14,116
+0.00(+0.11%)
Aug 01, 2023
0.9619
0.9619
0.9200
0.9320
22,189
-0.01(-0.85%)
Jul 31, 2023
1.010
1.030
0.9138
0.9400
119,247
-0.07(-6.93%)
Jul 28, 2023
1.050
1.100
0.9900
1.010
164,726
-0.02(-1.94%)
Jul 27, 2023
1.010
1.170
0.9701
1.030
423,415
+0.03(+3.10%)
Jul 26, 2023
0.9700
0.9990
0.9600
0.9990
25,300
-0.00(-0.05%)
Jul 25, 2023
0.9600
0.9995
0.9600
0.9995
10,472
+0.02(+1.99%)
Jul 24, 2023
0.9600
1.001
0.9600
0.9800
9,460
+0.02(+1.89%)
Jul 21, 2023
0.9700
0.9998
0.9500
0.9618
19,436
-0.02(-1.86%)
Jul 20, 2023
0.9900
0.9900
0.9700
0.9800
9,071
+0.01(+1.03%)
Jul 19, 2023
0.9500
1.010
0.9500
0.9700
16,173
-0.02(-2.01%)
Jul 18, 2023
1.010
1.010
0.9500
0.9899
31,040
-0.00(-0.02%)
Jul 17, 2023
1.010
1.050
0.9700
0.9901
59,328
-0.02(-1.97%)
Jul 14, 2023
1.060
1.270
0.9600
1.010
539,219
-0.04(-3.81%)
Jul 13, 2023
0.9700
1.070
0.9700
1.050
17,983
+0.07(+6.60%)
Jul 12, 2023
0.9900
1.000
0.9600
0.9850
10,696
+0.00(+0.50%)
Jul 11, 2023
0.9900
1.020
0.9800
0.9801
7,900
+0.00(+0.00%)
Jul 10, 2023
1.010
1.030
0.9770
0.9801
19,004
-0.05(-4.86%)
Jul 07, 2023
1.030
1.050
1.020
1.030
1,133
+0.01(+1.13%)
Jul 06, 2023
1.008
1.020
1.008
1.019
1,652
-0.02(-2.05%)
Jul 05, 2023
1.090
1.090
1.040
1.040
2,856
-0.03(-2.74%)
Jul 03, 2023
1.070
1.090
1.069
1.069
4,852
+0.02(+1.84%)
Jun 30, 2023
1.100
1.100
1.030
1.050
4,486
-0.02(-1.87%)
Jun 29, 2023
1.064
1.101
1.050
1.070
14,926
+0.03(+2.88%)
Jun 28, 2023
1.090
1.092
1.010
1.040
10,428
-0.02(-1.88%)
Jun 27, 2023
0.9900
1.060
0.9900
1.060
17,064
+0.08(+8.15%)
Jun 26, 2023
0.9800
0.9800
0.9800
0.9800
2,463
+0.00(+0.00%)
Jun 23, 2023
0.9900
1.026
0.9800
0.9800
10,125
-0.04(-4.21%)
Jun 22, 2023
1.010
1.023
1.010
1.023
7,012
+0.01(+1.30%)
Jun 21, 2023
0.9767
1.020
0.9767
1.010
9,492
+0.03(+3.41%)
Jun 20, 2023
1.020
1.020
0.9640
0.9767
14,889
+0.00(+0.36%)
Jun 16, 2023
1.020
1.030
0.9732
0.9732
14,645
-0.03(-2.68%)
Jun 15, 2023
1.080
1.080
0.9819
1.000
41,359
-0.02(-1.96%)
Jun 14, 2023
1.080
1.100
1.020
1.020
17,329
-0.08(-7.19%)
Jun 13, 2023
1.085
1.110
1.050
1.099
5,580
+0.02(+1.76%)
Jun 12, 2023
1.080
1.150
1.071
1.080
4,907
-0.05(-4.42%)
Jun 09, 2023
1.100
1.160
1.080
1.130
44,151
-0.06(-5.28%)
Jun 08, 2023
1.120
1.210
1.110
1.193
10,313
+0.05(+4.65%)
Jun 07, 2023
1.160
1.190
1.140
1.140
5,799
-0.05(-4.20%)
Jun 06, 2023
1.240
1.240
1.180
1.190
18,263
+0.01(+0.85%)
Jun 05, 2023
1.110
1.180
1.110
1.180
13,571
+0.04(+3.51%)
Jun 02, 2023
1.190
1.230
1.060
1.140
38,307
-0.06(-5.00%)
Jun 01, 2023
1.200
1.210
1.150
1.200
15,696
+0.01(+0.84%)
May 31, 2023
1.180
1.250
1.150
1.190
66,479
+0.07(+6.25%)
May 30, 2023
1.050
1.170
1.030
1.120
19,194
+0.07(+6.67%)
May 26, 2023
1.060
1.100
1.010
1.050
13,846
-0.04(-3.67%)
May 25, 2023
1.060
1.090
1.050
1.090
10,143
-0.03(-2.68%)
May 24, 2023
1.170
1.170
1.100
1.120
15,053
-0.05(-4.27%)
May 23, 2023
1.180
1.190
1.120
1.170
25,353
-0.02(-1.68%)
May 22, 2023
1.170
1.200
1.070
1.190
45,400
+0.07(+6.25%)
May 19, 2023
1.130
1.230
1.111
1.120
20,426
-0.03(-2.61%)
May 18, 2023
1.130
1.170
1.110
1.150
28,373
+0.02(+1.77%)
May 17, 2023
1.080
1.130
1.030
1.130
60,101
+0.08(+7.63%)
May 16, 2023
1.030
1.050
1.010
1.050
4,174
+0.03(+2.93%)
May 15, 2023
1.030
1.050
1.000
1.020
10,609
-0.01(-0.75%)
May 12, 2023
1.040
1.060
0.9631
1.028
17,459
-0.02(-2.12%)
May 11, 2023
1.050
1.082
0.9932
1.050
24,721
-0.01(-0.94%)
May 10, 2023
1.080
1.080
1.020
1.060
26,221
+0.02(+1.92%)
May 09, 2023
1.050
1.060
0.9920
1.040
21,283
+0.02(+1.73%)
May 08, 2023
0.9501
1.150
0.9501
1.022
80,488
+0.01(+1.22%)
May 05, 2023
0.9500
1.030
0.9500
1.010
80,032
-0.01(-0.98%)
May 04, 2023
0.9790
1.435
0.9254
1.020
1,183,081
+0.08(+9.09%)
May 03, 2023
0.9790
0.9790
0.9322
0.9350
20,621
-0.01(-1.01%)
May 02, 2023
0.9520
0.9611
0.9210
0.9445
6,164
+0.02(+2.66%)
May 01, 2023
0.9300
0.9373
0.9000
0.9200
12,376
-0.01(-0.56%)
Apr 28, 2023
0.9000
0.9590
0.9000
0.9252
15,264
-0.01(-1.36%)
Apr 27, 2023
0.9300
0.9500
0.8927
0.9380
26,123
-0.01(-0.53%)
Apr 26, 2023
0.8800
0.9600
0.8800
0.9430
7,371
+0.04(+4.66%)
Apr 25, 2023
0.9700
0.9703
0.8900
0.9010
43,670
-0.08(-7.87%)
Apr 24, 2023
1.050
1.050
0.9500
0.9780
26,674
-0.07(-6.86%)
Apr 21, 2023
1.040
1.080
0.9970
1.050
29,083
-0.03(-2.78%)
Apr 20, 2023
1.040
1.130
1.040
1.080
25,344
+0.02(+1.89%)
Apr 19, 2023
1.010
1.090
0.9900
1.060
42,481
+0.07(+7.07%)
Apr 18, 2023
1.050
1.070
0.9800
0.9900
54,206
-0.08(-7.48%)
Apr 17, 2023
0.9600
1.090
0.9002
1.070
149,212
+0.13(+13.83%)
Apr 14, 2023
0.9300
0.9897
0.8925
0.9400
30,525
+0.01(+0.64%)
Apr 13, 2023
0.8700
0.9340
0.8599
0.9340
37,908
+0.04(+4.53%)
Apr 12, 2023
0.9100
0.9100
0.8700
0.8935
16,820
+0.02(+2.70%)
Apr 11, 2023
0.9600
0.9860
0.8700
0.8700
61,375
-0.09(-9.16%)
Apr 10, 2023
0.9700
1.010
0.9300
0.9577
64,512
-0.03(-3.33%)
Apr 06, 2023
1.010
1.050
0.9907
0.9907
33,794
-0.02(-1.90%)
Apr 05, 2023
1.000
1.060
0.9910
1.010
23,450
-0.03(-2.89%)
Apr 04, 2023
1.070
1.070
1.020
1.040
38,344
-0.02(-1.69%)
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.