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
Senestech Inc
(NQ:
SNES
)
0.7494
+0.0194 (+2.66%)
Streaming Delayed Price
Updated: 3:58 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
0.6900
0.7000
0.6800
0.6825
56,250
-0.02(-2.22%)
Mar 27, 2024
0.6890
0.7300
0.6801
0.6980
42,379
+0.01(+1.29%)
Mar 26, 2024
0.7200
0.7200
0.6890
0.6891
33,893
-0.01(-1.77%)
Mar 25, 2024
0.6800
0.7289
0.6800
0.7015
40,098
+0.01(+1.96%)
Mar 22, 2024
0.7500
0.7850
0.6630
0.6880
111,095
-0.06(-8.28%)
Mar 21, 2024
0.7540
0.7800
0.7400
0.7501
46,151
-0.01(-1.17%)
Mar 20, 2024
0.7500
0.7800
0.7406
0.7590
62,264
+0.02(+2.71%)
Mar 19, 2024
0.7400
0.7700
0.7298
0.7390
33,602
+0.02(+2.87%)
Mar 18, 2024
0.7530
0.7700
0.7110
0.7184
92,171
-0.01(-1.66%)
Mar 15, 2024
0.7750
0.8250
0.7301
0.7305
100,230
-0.03(-3.88%)
Mar 14, 2024
0.8366
0.8598
0.7345
0.7600
313,598
-0.10(-11.19%)
Mar 13, 2024
0.8780
0.8780
0.8407
0.8558
17,691
+0.02(+2.69%)
Mar 12, 2024
0.8700
0.8700
0.8323
0.8334
47,509
-0.03(-3.09%)
Mar 11, 2024
0.8500
0.8655
0.8500
0.8600
51,977
+0.01(+0.94%)
Mar 08, 2024
0.8555
0.8800
0.8500
0.8520
33,735
-0.01(-0.93%)
Mar 07, 2024
0.8800
0.8890
0.8600
0.8600
80,865
-0.04(-4.16%)
Mar 06, 2024
0.8900
0.9100
0.8601
0.8973
37,827
+0.02(+1.98%)
Mar 05, 2024
0.8600
0.8829
0.8500
0.8799
39,989
+0.02(+1.96%)
Mar 04, 2024
0.8800
0.8898
0.8531
0.8630
153,783
-0.03(-3.14%)
Mar 01, 2024
0.9100
0.9100
0.8600
0.8910
127,289
-0.01(-0.94%)
Feb 29, 2024
0.9399
0.9399
0.8541
0.8995
118,039
-0.01(-1.15%)
Feb 28, 2024
0.9200
0.9358
0.9000
0.9100
58,216
-0.02(-1.62%)
Feb 27, 2024
0.9468
0.9746
0.8900
0.9250
111,809
+0.01(+1.41%)
Feb 26, 2024
0.9000
0.9500
0.8703
0.9121
282,974
+0.02(+2.81%)
Feb 23, 2024
0.9100
0.9600
0.8000
0.8872
427,063
-0.03(-3.75%)
Feb 22, 2024
1.090
1.090
0.8500
0.9218
622,209
-0.23(-19.84%)
Feb 21, 2024
1.050
1.200
1.050
1.150
256,479
+0.09(+8.49%)
Feb 20, 2024
1.100
1.128
1.030
1.060
249,995
-0.03(-2.75%)
Feb 16, 2024
1.140
1.149
1.040
1.090
224,433
+0.03(+2.83%)
Feb 15, 2024
1.070
1.170
1.030
1.060
401,157
+0.03(+2.91%)
Feb 14, 2024
1.130
1.140
1.025
1.030
353,319
-0.07(-6.36%)
Feb 13, 2024
1.200
1.200
1.000
1.100
369,262
-0.09(-7.56%)
Feb 12, 2024
1.150
1.330
1.110
1.190
2,422,451
+0.13(+12.26%)
Feb 09, 2024
1.020
1.090
1.000
1.060
135,097
+0.04(+3.92%)
Feb 08, 2024
1.170
1.189
0.9700
1.020
425,170
-0.10(-8.93%)
Feb 07, 2024
1.060
1.230
1.000
1.120
515,764
+0.06(+5.66%)
Feb 06, 2024
1.050
1.080
0.9800
1.060
236,689
-0.01(-0.94%)
Feb 05, 2024
0.9100
1.100
0.9000
1.070
1,896,566
+0.17(+18.93%)
Feb 02, 2024
0.8500
0.9099
0.8100
0.8998
115,406
+0.03(+3.48%)
Feb 01, 2024
0.7943
0.8695
0.7605
0.8695
171,009
+0.08(+10.76%)
Jan 31, 2024
0.8105
0.8400
0.7594
0.7850
102,309
-0.03(-3.87%)
Jan 30, 2024
0.8346
0.8500
0.8100
0.8166
122,179
-0.02(-2.79%)
Jan 29, 2024
0.8815
0.8815
0.8221
0.8400
232,251
+0.06(+7.55%)
Jan 26, 2024
0.8400
0.8400
0.7500
0.7810
124,144
-0.04(-4.87%)
Jan 25, 2024
0.8699
0.8800
0.8210
0.8210
105,560
-0.04(-4.46%)
Jan 24, 2024
0.9200
0.9201
0.8240
0.8593
171,970
-0.06(-6.61%)
Jan 23, 2024
0.7200
0.9700
0.7200
0.9201
518,336
+0.20(+26.89%)
Jan 22, 2024
0.7500
0.7599
0.6291
0.7251
243,165
-0.05(-5.92%)
Jan 19, 2024
0.8500
0.8800
0.7100
0.7707
215,548
-0.07(-8.35%)
Jan 18, 2024
0.8500
0.8600
0.8002
0.8409
207,294
-0.04(-4.44%)
Jan 17, 2024
0.9000
0.9500
0.8427
0.8800
172,226
-0.04(-4.73%)
Jan 16, 2024
1.010
1.090
0.9171
0.9237
409,263
-0.17(-15.26%)
Jan 12, 2024
1.110
1.210
1.030
1.090
352,148
-0.05(-4.39%)
Jan 11, 2024
1.190
1.210
1.100
1.140
510,197
-0.09(-7.32%)
Jan 10, 2024
1.260
1.260
1.180
1.230
255,474
+0.02(+1.65%)
Jan 09, 2024
1.240
1.289
1.190
1.210
444,374
-0.06(-4.72%)
Jan 08, 2024
1.350
1.440
1.230
1.270
1,081,848
+0.07(+5.83%)
Jan 05, 2024
1.300
1.330
1.170
1.200
912,619
-0.12(-9.09%)
Jan 04, 2024
1.380
1.420
1.279
1.320
746,990
-0.09(-6.38%)
Jan 03, 2024
1.520
1.600
1.400
1.410
2,205,618
-0.19(-11.88%)
Jan 02, 2024
1.500
1.780
1.420
1.600
13,131,332
+0.33(+25.98%)
Dec 29, 2023
1.420
1.630
1.190
1.270
5,629,641
-0.46(-26.59%)
Dec 28, 2023
1.550
2.140
1.210
1.730
78,281,768
+0.87(+100.58%)
Dec 27, 2023
0.7600
0.9340
0.7600
0.8625
2,304,206
+0.06(+7.68%)
Dec 26, 2023
0.7900
0.8370
0.7213
0.8010
547,326
+0.01(+1.39%)
Dec 22, 2023
0.8646
0.9700
0.7210
0.7900
5,292,971
+0.03(+4.13%)
Dec 21, 2023
0.6700
0.7700
0.6502
0.7587
494,614
+0.10(+14.99%)
Dec 20, 2023
0.6423
0.6860
0.6229
0.6598
216,947
-0.00(-0.03%)
Dec 19, 2023
0.6800
0.7395
0.6419
0.6600
503,329
-0.04(-5.73%)
Dec 18, 2023
0.6800
0.7602
0.6500
0.7001
1,763,090
+0.12(+19.70%)
Dec 15, 2023
0.7600
0.7600
0.5722
0.5849
1,077,814
-0.18(-23.03%)
Dec 14, 2023
0.6800
0.9842
0.6000
0.7599
5,674,825
+0.19(+34.38%)
Dec 13, 2023
0.5442
0.5699
0.5300
0.5655
85,094
+0.01(+1.16%)
Dec 12, 2023
0.6062
0.6141
0.5200
0.5590
113,479
-0.02(-3.62%)
Dec 11, 2023
0.7000
0.7000
0.5633
0.5800
336,079
-0.08(-12.12%)
Dec 08, 2023
0.6900
0.6930
0.6400
0.6600
196,960
-0.03(-5.04%)
Dec 07, 2023
0.7200
0.7450
0.6100
0.6950
254,481
-0.01(-1.00%)
Dec 06, 2023
0.7999
0.8108
0.7000
0.7020
530,498
-0.12(-14.54%)
Dec 05, 2023
0.9400
0.9688
0.8000
0.8214
364,909
-0.15(-15.76%)
Dec 04, 2023
0.9613
1.040
0.9100
0.9751
441,218
+0.01(+1.44%)
Dec 01, 2023
0.9348
0.9788
0.9151
0.9613
253,661
+0.00(+0.14%)
Nov 30, 2023
1.000
1.000
0.8800
0.9600
291,712
+0.03(+3.23%)
Nov 29, 2023
0.8700
1.000
0.8725
0.9300
799,135
+0.00(+0.00%)
Nov 28, 2023
1.150
1.170
0.8706
0.9300
2,142,897
-0.95(-50.53%)
Nov 27, 2023
1.890
2.220
1.750
1.880
960,124
-0.29(-13.36%)
Nov 24, 2023
2.310
2.340
2.000
2.170
141,120
-0.29(-11.79%)
Nov 22, 2023
2.750
2.770
2.460
2.460
109,933
-0.34(-12.14%)
Nov 21, 2023
2.970
3.080
2.550
2.800
145,307
-0.17(-5.72%)
Nov 20, 2023
2.410
2.970
2.390
2.970
706,703
+0.63(+26.92%)
Nov 17, 2023
2.600
3.080
2.270
2.340
2,158,637
+2.16(+1189.26%)
Nov 16, 2023
0.2060
0.2180
0.1750
0.1815
1,403,978
+0.00(+0.28%)
Nov 15, 2023
0.1900
0.2200
0.1810
0.1810
1,706,982
+0.00(+1.80%)
Nov 14, 2023
0.2020
0.2100
0.1750
0.1778
1,443,792
-0.03(-15.49%)
Nov 13, 2023
0.3238
0.3329
0.2101
0.2104
14,888,900
-0.03(-11.78%)
Nov 10, 2023
0.3000
0.3227
0.2208
0.2385
689,466
-0.11(-31.27%)
Nov 09, 2023
0.3100
0.3800
0.3050
0.3470
579,603
+0.06(+21.75%)
Nov 08, 2023
0.2900
0.2999
0.2600
0.2850
73,980
+0.00(+0.00%)
Nov 07, 2023
0.3110
0.3490
0.2800
0.2850
102,814
-0.04(-11.55%)
Nov 06, 2023
0.3368
0.3660
0.3101
0.3222
51,217
-0.01(-2.66%)
Nov 03, 2023
0.3310
0.3539
0.3149
0.3310
26,921
+0.00(+0.30%)
Nov 02, 2023
0.3000
0.3309
0.2901
0.3300
53,953
+0.04(+12.05%)
Nov 01, 2023
0.2990
0.3258
0.2801
0.2945
20,548
-0.01(-1.83%)
Oct 31, 2023
0.3180
0.3200
0.2857
0.3000
33,703
-0.01(-1.64%)
Oct 30, 2023
0.3100
0.3309
0.3000
0.3050
11,537
-0.01(-1.61%)
Oct 27, 2023
0.3299
0.3299
0.2845
0.3100
47,856
+0.00(+0.00%)
Oct 26, 2023
0.3015
0.3317
0.3000
0.3100
24,255
-0.00(-0.32%)
Oct 25, 2023
0.3270
0.3400
0.3002
0.3110
31,830
-0.03(-7.91%)
Oct 24, 2023
0.3600
0.3618
0.3111
0.3377
75,916
-0.02(-5.93%)
Oct 23, 2023
0.3650
0.3999
0.3200
0.3590
55,164
-0.01(-1.64%)
Oct 20, 2023
0.3600
0.3899
0.3600
0.3650
26,570
-0.00(-0.14%)
Oct 19, 2023
0.3815
0.4050
0.3655
0.3655
107,938
-0.03(-8.14%)
Oct 18, 2023
0.3980
0.4000
0.3700
0.3979
142,126
+0.02(+6.11%)
Oct 17, 2023
0.3310
0.4440
0.3300
0.3750
419,869
+0.04(+11.11%)
Oct 16, 2023
0.3400
0.3420
0.3230
0.3375
61,007
+0.00(+0.00%)
Oct 13, 2023
0.3700
0.3799
0.3111
0.3375
300,078
-0.03(-8.78%)
Oct 12, 2023
0.3800
0.4000
0.3360
0.3700
1,035,033
+0.02(+5.41%)
Oct 11, 2023
0.3800
0.3800
0.3200
0.3510
141,892
-0.01(-3.12%)
Oct 10, 2023
0.3424
0.3700
0.3185
0.3623
71,789
+0.02(+5.81%)
Oct 09, 2023
0.3820
0.3927
0.3200
0.3424
171,379
-0.03(-8.38%)
Oct 06, 2023
0.3800
0.3886
0.3637
0.3737
131,677
-0.02(-3.88%)
Oct 05, 2023
0.4600
0.4600
0.3684
0.3888
237,490
-0.06(-12.43%)
Oct 04, 2023
0.3800
0.4605
0.3600
0.4440
393,557
+0.06(+14.73%)
Oct 03, 2023
0.4399
0.4500
0.3780
0.3870
80,421
-0.04(-8.92%)
Oct 02, 2023
0.4271
0.4271
0.4100
0.4249
22,802
+0.00(+1.17%)
Sep 29, 2023
0.4190
0.4307
0.4100
0.4200
16,757
-0.01(-2.48%)
Sep 28, 2023
0.4056
0.4450
0.3919
0.4307
62,520
+0.03(+6.35%)
Sep 27, 2023
0.4000
0.4400
0.3894
0.4050
147,391
-0.01(-2.41%)
Sep 26, 2023
0.4600
0.6500
0.3676
0.4150
1,526,421
-0.01(-1.43%)
Sep 25, 2023
0.4246
0.4500
0.4210
0.4210
14,439
-0.02(-5.33%)
Sep 22, 2023
0.4500
0.4600
0.4190
0.4447
45,300
-0.01(-1.22%)
Sep 21, 2023
0.5000
0.5000
0.4500
0.4502
21,915
-0.04(-8.12%)
Sep 20, 2023
0.4800
0.5125
0.4600
0.4900
125,831
+0.04(+8.86%)
Sep 19, 2023
0.4401
0.4950
0.4301
0.4501
344,509
+0.02(+4.65%)
Sep 18, 2023
0.4800
0.5300
0.4256
0.4301
71,017
-0.07(-13.98%)
Sep 15, 2023
0.5100
0.5100
0.4601
0.5000
82,245
+0.00(+0.40%)
Sep 14, 2023
0.4900
0.5277
0.4820
0.4980
30,671
-0.04(-7.78%)
Sep 13, 2023
0.5400
0.5650
0.4520
0.5400
59,516
+0.02(+3.85%)
Sep 12, 2023
0.5500
0.5800
0.5200
0.5200
19,528
-0.03(-6.00%)
Sep 11, 2023
0.5570
0.5859
0.5180
0.5532
62,511
+0.01(+1.50%)
Sep 08, 2023
0.5500
0.5679
0.5240
0.5450
55,056
-0.02(-4.39%)
Sep 07, 2023
0.6000
0.6000
0.5210
0.5700
40,086
+0.00(+0.35%)
Sep 06, 2023
0.5300
0.5880
0.5000
0.5680
90,530
+0.02(+3.27%)
Sep 05, 2023
0.5368
0.5928
0.4900
0.5500
107,615
-0.01(-1.96%)
Sep 01, 2023
0.5800
0.6279
0.5500
0.5610
30,797
-0.02(-2.94%)
Aug 31, 2023
0.5700
0.5986
0.5506
0.5780
43,767
+0.01(+1.40%)
Aug 30, 2023
0.5800
0.6025
0.5505
0.5700
44,836
-0.01(-1.72%)
Aug 29, 2023
0.6160
0.6340
0.5729
0.5800
50,863
-0.04(-6.45%)
Aug 28, 2023
0.6800
0.6800
0.6006
0.6200
45,274
-0.02(-3.49%)
Aug 25, 2023
0.6601
0.7339
0.6050
0.6424
28,619
-0.04(-5.81%)
Aug 24, 2023
0.7500
0.7500
0.6700
0.6820
28,610
-0.04(-5.09%)
Aug 23, 2023
0.7360
0.7360
0.7003
0.7186
7,019
+0.02(+2.51%)
Aug 22, 2023
0.7368
0.7368
0.7000
0.7010
10,509
-0.02(-3.36%)
Aug 21, 2023
0.7250
0.8100
0.7177
0.7254
12,232
-0.02(-3.28%)
Aug 18, 2023
0.7720
0.7720
0.7250
0.7500
9,872
-0.03(-4.29%)
Aug 17, 2023
0.8100
0.8101
0.7710
0.7836
9,569
-0.02(-2.82%)
Aug 16, 2023
0.7700
0.8269
0.7550
0.8063
15,090
+0.06(+7.48%)
Aug 15, 2023
0.7100
0.7600
0.7100
0.7502
12,985
+0.03(+3.73%)
Aug 14, 2023
0.7600
0.7690
0.6860
0.7232
45,344
-0.04(-4.84%)
Aug 11, 2023
0.8099
0.8338
0.6789
0.7600
47,697
+0.00(+0.00%)
Aug 10, 2023
0.7750
0.8400
0.7501
0.7600
28,500
-0.04(-5.00%)
Aug 09, 2023
0.8216
0.8216
0.7650
0.8000
15,260
-0.00(-0.29%)
Aug 08, 2023
0.8500
0.8700
0.7700
0.8023
81,204
-0.07(-8.31%)
Aug 07, 2023
0.8600
0.8876
0.8600
0.8750
13,321
+0.03(+2.94%)
Aug 04, 2023
0.8900
0.9050
0.8500
0.8500
19,668
-0.03(-3.41%)
Aug 03, 2023
0.8800
0.9000
0.8713
0.8800
8,567
-0.01(-1.12%)
Aug 02, 2023
0.9100
0.9231
0.8771
0.8900
19,788
-0.02(-2.20%)
Aug 01, 2023
0.9100
0.9406
0.9100
0.9100
11,615
-0.02(-2.15%)
Jul 31, 2023
0.9300
0.9370
0.9180
0.9300
4,691
-0.01(-1.39%)
Jul 28, 2023
0.9300
0.9470
0.9100
0.9431
24,145
-0.00(-0.52%)
Jul 27, 2023
0.9600
0.9600
0.9300
0.9480
6,210
+0.01(+0.63%)
Jul 26, 2023
0.9421
0.9421
0.9145
0.9421
5,149
+0.01(+1.52%)
Jul 25, 2023
0.9288
0.9500
0.8975
0.9280
15,290
-0.00(-0.24%)
Jul 24, 2023
0.9600
0.9600
0.9302
0.9302
30,584
+0.00(+0.01%)
Jul 21, 2023
0.9300
0.9460
0.9200
0.9301
13,882
-0.02(-2.27%)
Jul 20, 2023
0.9700
0.9700
0.9100
0.9517
20,382
-0.01(-1.39%)
Jul 19, 2023
0.9800
0.9800
0.9300
0.9651
22,672
+0.01(+0.53%)
Jul 18, 2023
0.9500
1.010
0.9430
0.9600
25,563
-0.03(-3.03%)
Jul 17, 2023
0.9300
0.9900
0.9300
0.9900
10,059
+0.01(+1.02%)
Jul 14, 2023
0.9700
1.010
0.9100
0.9800
40,040
-0.02(-2.00%)
Jul 13, 2023
0.9900
1.030
0.9900
1.000
32,769
+0.00(+0.00%)
Jul 12, 2023
1.060
1.089
0.9501
1.000
86,933
-0.06(-5.66%)
Jul 11, 2023
1.110
1.130
1.050
1.060
43,249
-0.04(-3.64%)
Jul 10, 2023
1.150
1.150
1.100
1.100
32,483
-0.03(-2.65%)
Jul 07, 2023
1.160
1.170
1.090
1.130
42,673
-0.04(-3.42%)
Jul 06, 2023
1.130
1.170
1.120
1.170
13,238
+0.00(+0.00%)
Jul 05, 2023
1.160
1.170
1.150
1.170
11,453
-0.02(-1.68%)
Jul 03, 2023
1.130
1.190
1.130
1.190
7,144
+0.07(+6.25%)
Jun 30, 2023
1.190
1.200
1.110
1.120
23,269
-0.04(-3.45%)
Jun 29, 2023
1.160
1.250
1.160
1.160
25,484
-0.01(-0.85%)
Jun 28, 2023
1.200
1.230
1.170
1.170
25,902
-0.06(-4.88%)
Jun 27, 2023
1.230
1.250
1.195
1.230
5,073
-0.02(-1.60%)
Jun 26, 2023
1.200
1.250
1.162
1.250
8,892
+0.07(+5.93%)
Jun 23, 2023
1.230
1.240
1.180
1.180
10,339
-0.05(-4.07%)
Jun 22, 2023
1.252
1.252
1.200
1.230
13,046
+0.01(+0.82%)
Jun 21, 2023
1.230
1.260
1.151
1.220
46,473
-0.05(-3.94%)
Jun 20, 2023
1.220
1.270
1.220
1.270
18,441
+0.05(+4.10%)
Jun 16, 2023
1.330
1.340
1.220
1.220
23,526
-0.09(-6.87%)
Jun 15, 2023
1.330
1.330
1.230
1.310
35,343
-0.03(-2.24%)
May 08, 2023
1.430
1.600
1.320
1.340
280,362
+0.04(+3.08%)
May 05, 2023
1.250
1.371
1.250
1.300
53,245
+0.03(+2.36%)
May 04, 2023
1.350
1.369
1.251
1.270
42,354
-0.05(-3.79%)
May 03, 2023
1.340
1.550
1.280
1.320
217,215
+0.00(+0.00%)
May 02, 2023
1.180
1.520
1.150
1.320
346,370
+0.11(+9.09%)
May 01, 2023
1.200
1.230
1.180
1.210
42,915
+0.03(+2.54%)
Apr 28, 2023
1.150
1.260
1.110
1.180
67,323
+0.00(+0.00%)
Apr 27, 2023
1.230
1.292
1.140
1.180
76,805
-0.07(-5.60%)
Apr 26, 2023
1.310
1.320
1.206
1.250
35,759
-0.04(-3.10%)
Apr 25, 2023
1.290
1.370
1.282
1.290
46,343
+0.02(+1.57%)
Apr 24, 2023
1.420
1.470
1.270
1.270
112,564
-0.16(-11.19%)
Apr 21, 2023
1.390
1.550
1.380
1.430
99,666
+0.04(+2.88%)
Apr 20, 2023
1.520
1.573
1.359
1.390
184,851
-0.12(-7.95%)
Apr 19, 2023
1.610
1.690
1.500
1.510
391,690
-0.03(-1.95%)
Apr 18, 2023
1.270
1.620
1.230
1.540
633,521
+0.27(+21.26%)
Apr 17, 2023
1.230
1.340
1.230
1.270
92,981
+0.01(+0.79%)
Apr 14, 2023
1.300
1.370
1.220
1.260
94,703
-0.04(-3.08%)
Apr 13, 2023
1.320
1.350
1.230
1.300
94,116
-0.08(-5.80%)
Apr 12, 2023
1.260
1.400
1.160
1.380
212,937
+0.22(+18.97%)
Apr 11, 2023
1.230
1.230
1.020
1.160
336,899
-0.14(-10.77%)
Apr 10, 2023
1.700
2.000
1.240
1.300
1,090,273
-0.40(-23.53%)
Apr 06, 2023
1.790
1.870
1.610
1.700
332,593
-0.11(-6.07%)
Apr 05, 2023
1.850
2.420
1.610
1.810
5,699,175
+0.27(+17.53%)
Apr 04, 2023
1.500
1.590
1.500
1.540
38,288
+0.01(+0.65%)
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.