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
Big Blockchain Intelligence Group
(CSE:
BIGG
)
0.1650
-0.0150 (-8.33%)
Official Closing Price
Updated: 3:56 PM EDT, Jun 7, 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 29, 2019
0.0700
0.0700
0.0700
0.0700
288,840
+0.00(+0.00%)
Mar 28, 2019
0.0750
0.0750
0.0700
0.0700
60,105
-0.00(-6.67%)
Mar 27, 2019
0.0750
0.0750
0.0700
0.0750
83,642
+0.00(+7.14%)
Mar 26, 2019
0.0700
0.0750
0.0700
0.0700
435,000
-0.00(-6.67%)
Mar 25, 2019
0.0700
0.0750
0.0700
0.0750
34,059
+0.00(+7.14%)
Mar 22, 2019
0.0800
0.0800
0.0700
0.0700
278,026
-0.00(-6.67%)
Mar 21, 2019
0.0800
0.0800
0.0750
0.0750
93,700
-0.01(-6.25%)
Mar 20, 2019
0.0800
0.0800
0.0750
0.0800
410,317
+0.00(+0.00%)
Mar 19, 2019
0.0800
0.0800
0.0700
0.0800
529,683
+0.00(+0.00%)
Mar 18, 2019
0.0800
0.0800
0.0750
0.0800
257,733
-0.01(-5.88%)
Mar 15, 2019
0.0800
0.0850
0.0800
0.0850
292,791
+0.01(+6.25%)
Mar 14, 2019
0.0800
0.0800
0.0800
0.0800
136,400
+0.00(+0.00%)
Mar 13, 2019
0.0800
0.0800
0.0800
0.0800
212,527
-0.01(-5.88%)
Mar 12, 2019
0.0800
0.0900
0.0750
0.0850
790,063
+0.01(+6.25%)
Mar 11, 2019
0.0800
0.0800
0.0750
0.0800
18,300
+0.00(+0.00%)
Mar 08, 2019
0.0800
0.0800
0.0800
0.0800
28,016
+0.01(+6.67%)
Mar 07, 2019
0.0800
0.0800
0.0750
0.0750
32,500
-0.01(-6.25%)
Mar 06, 2019
0.0800
0.0850
0.0750
0.0800
364,300
+0.00(+0.00%)
Mar 05, 2019
0.0800
0.0850
0.0800
0.0800
189,275
-0.01(-5.88%)
Mar 04, 2019
0.0850
0.0850
0.0750
0.0850
64,604
+0.01(+6.25%)
Mar 01, 2019
0.0850
0.0850
0.0800
0.0800
73,800
-0.01(-5.88%)
Feb 28, 2019
0.0850
0.0850
0.0750
0.0850
526,285
+0.01(+6.25%)
Feb 27, 2019
0.0850
0.0900
0.0800
0.0800
110,000
-0.01(-5.88%)
Feb 26, 2019
0.0850
0.0900
0.0850
0.0850
452,094
+0.00(+0.00%)
Feb 25, 2019
0.0900
0.1000
0.0850
0.0850
359,510
-0.00(-5.56%)
Feb 22, 2019
0.0950
0.0950
0.0850
0.0900
191,200
+0.00(+0.00%)
Feb 21, 2019
0.0950
0.0950
0.0850
0.0900
288,000
+0.00(+0.00%)
Feb 20, 2019
0.0950
0.1100
0.0900
0.0900
913,039
-0.01(-5.26%)
Feb 19, 2019
0.0800
0.1000
0.0800
0.0950
778,735
+0.01(+18.75%)
Feb 15, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Feb 14, 2019
0.0800
0.0800
0.0800
0.0800
72,400
-0.01(-5.88%)
Feb 13, 2019
0.0800
0.0850
0.0800
0.0850
144,200
+0.00(+0.00%)
Feb 12, 2019
0.0800
0.0850
0.0800
0.0850
9,725
+0.00(+0.00%)
Feb 11, 2019
0.0900
0.0900
0.0850
0.0850
53,720
+0.00(+0.00%)
Feb 08, 2019
0.0850
0.0900
0.0800
0.0850
286,125
-0.00(-5.56%)
Feb 07, 2019
0.0850
0.0900
0.0800
0.0900
217,100
+0.00(+0.00%)
Feb 06, 2019
0.0900
0.0900
0.0900
0.0900
52,228
+0.00(+0.00%)
Feb 05, 2019
0.0850
0.0900
0.0850
0.0900
102,350
+0.00(+5.88%)
Feb 04, 2019
0.0900
0.0950
0.0850
0.0850
549,830
-0.01(-10.53%)
Feb 01, 2019
0.1000
0.1000
0.0950
0.0950
31,479
+0.00(+0.00%)
Jan 31, 2019
0.0950
0.0950
0.0900
0.0950
138,249
+0.01(+5.56%)
Jan 30, 2019
0.0900
0.0950
0.0900
0.0900
75,600
+0.00(+0.00%)
Jan 29, 2019
0.0950
0.0950
0.0850
0.0900
68,578
+0.00(+0.00%)
Jan 28, 2019
0.0950
0.0950
0.0850
0.0900
84,774
+0.00(+0.00%)
Jan 25, 2019
0.0950
0.0950
0.0900
0.0900
214,700
-0.01(-10.00%)
Jan 24, 2019
0.0900
0.1000
0.0900
0.1000
577,166
+0.01(+11.11%)
Jan 23, 2019
0.0900
0.0900
0.0900
0.0900
100,150
-0.01(-5.26%)
Jan 22, 2019
0.1000
0.1000
0.0950
0.0950
105,500
+0.00(+0.00%)
Jan 21, 2019
0.1050
0.1050
0.0950
0.0950
55,600
-0.01(-9.52%)
Jan 18, 2019
0.1050
0.1050
0.1000
0.1050
50,314
+0.01(+10.53%)
Jan 17, 2019
0.0900
0.1000
0.0900
0.0950
575,364
+0.01(+5.56%)
Jan 16, 2019
0.1000
0.1050
0.0900
0.0900
535,410
-0.01(-10.00%)
Jan 15, 2019
0.1050
0.1050
0.1000
0.1000
70,480
-0.00(-4.76%)
Jan 14, 2019
0.1050
0.1050
0.0950
0.1050
294,413
+0.00(+5.00%)
Jan 11, 2019
0.1050
0.1050
0.1000
0.1000
126,600
-0.01(-9.09%)
Jan 10, 2019
0.1000
0.1150
0.1000
0.1100
717,629
+0.01(+10.00%)
Jan 09, 2019
0.1050
0.1050
0.1000
0.1000
151,951
-0.00(-4.76%)
Jan 08, 2019
0.1050
0.1150
0.1000
0.1050
116,978
+0.00(+0.00%)
Jan 07, 2019
0.1050
0.1100
0.0900
0.1050
608,430
+0.00(+5.00%)
Jan 04, 2019
0.1050
0.1200
0.1000
0.1000
355,656
-0.01(-9.09%)
Jan 03, 2019
0.1000
0.1100
0.0950
0.1100
411,659
+0.01(+4.76%)
Jan 02, 2019
0.0950
0.1100
0.0850
0.1050
363,125
+0.00(+5.00%)
Dec 31, 2018
0.1000
0.1000
0.1000
0
+0.01(+11.11%)
Dec 28, 2018
0.0800
0.1000
0.0750
0.0900
486,825
+0.01(+12.50%)
Dec 27, 2018
0.0900
0.0900
0.0750
0.0800
311,000
-0.01(-5.88%)
Dec 24, 2018
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Dec 21, 2018
0.1000
0.1000
0.0800
0.0800
193,553
-0.01(-11.11%)
Dec 20, 2018
0.1000
0.1050
0.0900
0.0900
403,300
-0.01(-5.26%)
Dec 19, 2018
0.0800
0.1300
0.0800
0.0950
1,388,558
+0.02(+26.67%)
Dec 18, 2018
0.0750
0.0900
0.0750
0.0750
392,725
+0.00(+0.00%)
Dec 17, 2018
0.0700
0.0800
0.0700
0.0750
163,000
+0.00(+7.14%)
Dec 14, 2018
0.0750
0.0750
0.0700
0.0700
54,000
+0.00(+0.00%)
Dec 13, 2018
0.0750
0.0800
0.0700
0.0700
116,320
-0.00(-6.67%)
Dec 12, 2018
0.0800
0.0800
0.0700
0.0750
152,500
-0.01(-6.25%)
Dec 11, 2018
0.0750
0.0800
0.0700
0.0800
109,550
+0.01(+6.67%)
Dec 10, 2018
0.0700
0.0800
0.0700
0.0750
78,311
+0.00(+0.00%)
Dec 07, 2018
0.0750
0.0750
0.0700
0.0750
306,600
-0.01(-6.25%)
Dec 06, 2018
0.0700
0.0800
0.0700
0.0800
98,568
+0.00(+0.00%)
Dec 05, 2018
0.0750
0.0800
0.0750
0.0800
47,000
+0.00(+0.00%)
Dec 04, 2018
0.0800
0.0800
0.0750
0.0800
137,217
+0.01(+6.67%)
Dec 03, 2018
0.0850
0.0850
0.0750
0.0750
265,481
-0.01(-6.25%)
Nov 30, 2018
0.0800
0.0800
0.0800
0.0800
21,300
+0.00(+0.00%)
Nov 29, 2018
0.0800
0.0800
0.0800
0.0800
48,600
-0.01(-5.88%)
Nov 28, 2018
0.0800
0.0850
0.0750
0.0850
487,340
+0.01(+6.25%)
Nov 27, 2018
0.0750
0.0850
0.0750
0.0800
67,000
+0.00(+0.00%)
Nov 26, 2018
0.0800
0.0800
0.0750
0.0800
85,480
+0.01(+6.67%)
Nov 23, 2018
0.0750
0.0900
0.0750
0.0750
765,100
-0.01(-11.76%)
Nov 22, 2018
0.0900
0.0950
0.0850
0.0850
167,600
-0.00(-5.56%)
Nov 21, 2018
0.0900
0.0950
0.0800
0.0900
470,956
+0.00(+5.88%)
Nov 20, 2018
0.0900
0.0900
0.0850
0.0850
286,220
+0.00(+0.00%)
Nov 19, 2018
0.0950
0.0950
0.0850
0.0850
367,100
-0.01(-10.53%)
Nov 16, 2018
0.0950
0.0950
0.0850
0.0950
139,200
+0.01(+11.76%)
Nov 15, 2018
0.0850
0.0850
0.0800
0.0850
285,010
+0.01(+6.25%)
Nov 14, 2018
0.0900
0.0900
0.0800
0.0800
488,509
-0.01(-11.11%)
Nov 13, 2018
0.1000
0.1000
0.0850
0.0900
439,068
-0.01(-14.29%)
Nov 12, 2018
0.1000
0.1050
0.1000
0.1050
252,900
+0.00(+0.00%)
Nov 09, 2018
0.1050
0.1050
0.1000
0.1050
201,400
+0.00(+5.00%)
Nov 08, 2018
0.1200
0.1200
0.1000
0.1000
251,273
-0.02(-16.67%)
Nov 07, 2018
0.1250
0.1300
0.1100
0.1200
259,917
-0.01(-7.69%)
Nov 06, 2018
0.1050
0.1350
0.1050
0.1300
252,865
+0.02(+18.18%)
Nov 05, 2018
0.1050
0.1200
0.1050
0.1100
199,297
+0.01(+10.00%)
Nov 02, 2018
0.1000
0.1150
0.0900
0.1000
986,700
+0.01(+11.11%)
Nov 01, 2018
0.0850
0.0950
0.0850
0.0900
339,808
+0.00(+0.00%)
Oct 31, 2018
0.0800
0.0950
0.0800
0.0900
382,900
+0.01(+12.50%)
Oct 30, 2018
0.0950
0.0950
0.0750
0.0800
856,824
-0.01(-15.79%)
Oct 29, 2018
0.1000
0.1000
0.0900
0.0950
908,100
-0.01(-9.52%)
Oct 26, 2018
0.1050
0.1050
0.1000
0.1050
121,200
+0.00(+0.00%)
Oct 25, 2018
0.1050
0.1150
0.1050
0.1050
152,350
-0.01(-4.55%)
Oct 24, 2018
0.1050
0.1150
0.1050
0.1100
320,750
+0.01(+4.76%)
Oct 23, 2018
0.1200
0.1200
0.1000
0.1050
715,850
-0.02(-16.00%)
Oct 22, 2018
0.1350
0.1400
0.1150
0.1250
438,850
-0.02(-10.71%)
Oct 19, 2018
0.1400
0.1400
0.1150
0.1400
441,500
+0.02(+16.67%)
Oct 18, 2018
0.1250
0.1250
0.1150
0.1200
130,500
-0.01(-4.00%)
Oct 17, 2018
0.1300
0.1300
0.1200
0.1250
125,200
+0.00(+0.00%)
Oct 16, 2018
0.1350
0.1350
0.1250
0.1250
228,200
-0.01(-7.41%)
Oct 15, 2018
0.1450
0.1450
0.1350
0.1350
170,324
-0.01(-3.57%)
Oct 12, 2018
0.1400
0.1400
0.1300
0.1400
219,900
+0.00(+0.00%)
Oct 11, 2018
0.1350
0.1400
0.1300
0.1400
353,900
-0.00(-3.45%)
Oct 10, 2018
0.1450
0.1450
0.1350
0.1450
174,032
-0.01(-3.33%)
Oct 09, 2018
0.1500
0.1500
0.1400
0.1500
152,728
+0.00(+0.00%)
Oct 05, 2018
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Oct 04, 2018
0.1450
0.1500
0.1450
0.1500
49,100
+0.00(+0.00%)
Oct 03, 2018
0.1450
0.1500
0.1450
0.1500
58,150
+0.01(+3.45%)
Oct 02, 2018
0.1500
0.1500
0.1450
0.1450
78,500
-0.01(-3.33%)
Oct 01, 2018
0.1550
0.1550
0.1450
0.1500
143,832
-0.01(-3.23%)
Sep 28, 2018
0.1550
0.1550
0.1500
0.1550
50,100
+0.00(+0.00%)
Sep 27, 2018
0.1550
0.1600
0.1550
0.1550
149,050
+0.01(+3.33%)
Sep 26, 2018
0.1600
0.1600
0.1500
0.1500
315,800
-0.02(-9.09%)
Sep 25, 2018
0.1650
0.1650
0.1600
0.1650
59,088
-0.01(-2.94%)
Sep 24, 2018
0.1750
0.1750
0.1600
0.1700
409,506
-0.01(-5.56%)
Sep 21, 2018
0.1800
0.1800
0.1650
0.1800
521,100
+0.02(+12.50%)
Sep 20, 2018
0.1600
0.1600
0.1500
0.1600
279,096
+0.00(+0.00%)
Sep 19, 2018
0.1450
0.1600
0.1400
0.1600
476,290
+0.02(+14.29%)
Sep 18, 2018
0.1500
0.1500
0.1400
0.1400
329,500
-0.00(-3.45%)
Sep 17, 2018
0.1500
0.1500
0.1400
0.1450
664,028
-0.02(-12.12%)
Sep 14, 2018
0.1650
0.1750
0.1500
0.1650
376,300
-0.01(-5.71%)
Sep 13, 2018
0.1800
0.1850
0.1700
0.1750
160,242
-0.01(-2.78%)
Sep 12, 2018
0.1450
0.1800
0.1350
0.1800
795,320
+0.04(+24.14%)
Sep 11, 2018
0.1550
0.1600
0.1400
0.1450
324,254
-0.02(-9.38%)
Sep 10, 2018
0.1600
0.1600
0.1500
0.1600
841,058
-0.01(-5.88%)
Sep 07, 2018
0.1700
0.1700
0.1500
0.1700
342,100
+0.01(+6.25%)
Sep 06, 2018
0.1350
0.1600
0.1300
0.1600
1,876,281
+0.02(+18.52%)
Sep 05, 2018
0.1700
0.1700
0.1350
0.1350
4,921,892
-0.05(-27.03%)
Sep 04, 2018
0.1950
0.2100
0.1800
0.1850
792,275
-0.01(-2.63%)
Aug 31, 2018
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Aug 30, 2018
0.1950
0.2050
0.1850
0.1900
340,666
-0.01(-2.56%)
Aug 29, 2018
0.1850
0.2200
0.1750
0.1950
663,144
+0.01(+5.41%)
Aug 28, 2018
0.2000
0.2000
0.1850
0.1850
943,287
-0.02(-7.50%)
Aug 27, 2018
0.1700
0.2000
0.1600
0.2000
666,610
+0.03(+17.65%)
Aug 24, 2018
0.1700
0.1850
0.1650
0.1700
332,300
-0.01(-5.56%)
Aug 23, 2018
0.1800
0.1900
0.1750
0.1800
336,491
+0.00(+0.00%)
Aug 22, 2018
0.1650
0.1900
0.1650
0.1800
927,050
+0.01(+9.09%)
Aug 21, 2018
0.1600
0.1650
0.1450
0.1650
342,025
+0.01(+3.13%)
Aug 20, 2018
0.1650
0.1700
0.1450
0.1600
828,259
-0.01(-5.88%)
Aug 17, 2018
0.1700
0.1850
0.1650
0.1700
1,440,400
+0.01(+6.25%)
Aug 16, 2018
0.1600
0.1700
0.1600
0.1600
619,800
-0.01(-3.03%)
Aug 15, 2018
0.1700
0.1750
0.1550
0.1650
443,871
+0.00(+0.00%)
Aug 14, 2018
0.1950
0.1950
0.1550
0.1650
1,039,658
-0.03(-15.38%)
Aug 13, 2018
0.2050
0.2150
0.1900
0.1950
347,816
-0.02(-9.30%)
Aug 10, 2018
0.2150
0.2300
0.1950
0.2150
230,300
-0.01(-2.27%)
Aug 09, 2018
0.2250
0.2250
0.1900
0.2200
432,850
-0.01(-2.22%)
Aug 08, 2018
0.2350
0.2350
0.2100
0.2250
351,200
-0.01(-6.25%)
Aug 07, 2018
0.2550
0.2600
0.2300
0.2400
484,675
-0.01(-4.00%)
Aug 03, 2018
0.2500
0.2500
0.2500
0
+0.02(+11.11%)
Aug 02, 2018
0.2050
0.2400
0.2050
0.2250
591,154
+0.02(+9.76%)
Aug 01, 2018
0.2100
0.2100
0.2000
0.2050
114,700
-0.01(-2.38%)
Jul 31, 2018
0.2250
0.2250
0.1950
0.2100
505,750
-0.02(-6.67%)
Jul 30, 2018
0.2250
0.2450
0.2200
0.2250
113,304
-0.01(-2.17%)
Jul 27, 2018
0.2300
0.2350
0.2200
0.2300
264,600
+0.00(+0.00%)
Jul 26, 2018
0.2400
0.2400
0.2250
0.2300
115,701
-0.01(-4.17%)
Jul 25, 2018
0.2400
0.2450
0.2200
0.2400
519,161
+0.00(+0.00%)
Jul 24, 2018
0.1900
0.2450
0.1900
0.2400
2,064,272
+0.05(+26.32%)
Jul 23, 2018
0.1850
0.2000
0.1850
0.1900
269,675
+0.01(+5.56%)
Jul 20, 2018
0.1800
0.1900
0.1700
0.1800
381,850
-0.01(-2.70%)
Jul 19, 2018
0.1800
0.1950
0.1700
0.1850
241,809
-0.01(-2.63%)
Jul 18, 2018
0.2100
0.2100
0.1900
0.1900
802,090
-0.01(-7.32%)
Jul 17, 2018
0.1600
0.2100
0.1550
0.2050
1,688,723
+0.04(+28.12%)
Jul 16, 2018
0.1700
0.1700
0.1550
0.1600
571,439
+0.00(+0.00%)
Jul 13, 2018
0.1500
0.1600
0.1500
0.1600
525,473
+0.01(+6.67%)
Jul 12, 2018
0.1850
0.1850
0.1500
0.1500
882,860
-0.03(-16.67%)
Jul 11, 2018
0.1900
0.1900
0.1800
0.1800
155,800
-0.01(-5.26%)
Jul 10, 2018
0.1850
0.1950
0.1850
0.1900
45,400
-0.01(-2.56%)
Jul 09, 2018
0.1950
0.1950
0.1850
0.1950
253,233
-0.01(-2.50%)
Jul 06, 2018
0.1850
0.2000
0.1800
0.2000
138,105
+0.02(+8.11%)
Jul 05, 2018
0.1950
0.2000
0.1800
0.1850
1,684,641
-0.02(-7.50%)
Jul 04, 2018
0.1900
0.2100
0.1900
0.2000
1,445,770
+0.01(+2.56%)
Jul 03, 2018
0.2100
0.2200
0.1850
0.1950
1,908,248
-0.02(-9.30%)
Jun 29, 2018
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
Jun 28, 2018
0.2100
0.2200
0.2100
0.2150
499,410
+0.01(+2.38%)
Jun 27, 2018
0.2100
0.2150
0.2000
0.2100
306,610
-0.01(-2.33%)
Jun 26, 2018
0.2150
0.2200
0.2150
0.2150
18,038
+0.00(+0.00%)
Jun 25, 2018
0.2100
0.2200
0.1950
0.2150
373,735
+0.01(+4.88%)
Jun 22, 2018
0.2200
0.2200
0.2050
0.2050
814,550
-0.02(-6.82%)
Jun 21, 2018
0.2200
0.2350
0.2200
0.2200
1,600,524
+0.01(+2.33%)
Jun 20, 2018
0.2050
0.2150
0.2050
0.2150
512,105
+0.01(+7.50%)
Jun 19, 2018
0.2050
0.2150
0.1950
0.2000
441,575
-0.01(-4.76%)
Jun 18, 2018
0.2200
0.2200
0.1950
0.2100
1,021,516
-0.02(-6.67%)
Jun 15, 2018
0.2250
0.2250
0.2250
234,145
+0.00(+0.00%)
Jun 14, 2018
0.2100
0.2300
0.2100
0.2250
783,942
+0.02(+7.14%)
Jun 13, 2018
0.2450
0.2450
0.2000
0.2100
3,432,906
-0.04(-16.00%)
Jun 12, 2018
0.2600
0.2750
0.2500
0.2500
557,199
-0.01(-3.85%)
Jun 11, 2018
0.2850
0.2900
0.2450
0.2600
2,329,486
-0.04(-13.33%)
Jun 08, 2018
0.3050
0.3050
0.2900
0.3000
144,044
-0.02(-6.25%)
Jun 07, 2018
0.2900
0.3200
0.2800
0.3200
389,530
+0.04(+12.28%)
Jun 06, 2018
0.2950
0.3200
0.2750
0.2850
747,621
-0.02(-5.00%)
Jun 05, 2018
0.2900
0.3000
0.2750
0.3000
508,080
+0.01(+3.45%)
Jun 04, 2018
0.2900
0.3000
0.2750
0.2900
286,099
-0.01(-1.69%)
Jun 01, 2018
0.2700
0.2950
0.2600
0.2950
390,045
+0.02(+9.26%)
May 31, 2018
0.2950
0.2950
0.2700
0.2700
513,020
-0.03(-10.00%)
May 30, 2018
0.3200
0.3250
0.2650
0.3000
1,143,129
-0.02(-4.76%)
May 29, 2018
0.3050
0.3350
0.3050
0.3150
336,250
+0.00(+0.00%)
May 28, 2018
0.3200
0.3200
0.3100
0.3150
184,978
-0.01(-3.08%)
May 25, 2018
0.3050
0.3350
0.2850
0.3250
808,509
+0.03(+8.33%)
May 24, 2018
0.3350
0.3400
0.2800
0.3000
2,324,273
-0.04(-11.76%)
May 23, 2018
0.3700
0.3800
0.3150
0.3400
2,433,777
-0.04(-11.69%)
May 22, 2018
0.4000
0.4000
0.3650
0.3850
908,760
-0.01(-2.53%)
May 18, 2018
0.3950
0.3950
0.3950
0
+0.03(+8.22%)
May 17, 2018
0.3800
0.3950
0.3550
0.3650
648,109
-0.02(-3.95%)
May 16, 2018
0.3650
0.3800
0.3300
0.3800
763,552
+0.02(+5.56%)
May 15, 2018
0.3700
0.3800
0.3550
0.3600
787,812
+0.00(+0.00%)
May 14, 2018
0.3650
0.4150
0.3500
0.3600
1,370,099
-0.01(-2.70%)
May 11, 2018
0.3700
0.3750
0.3250
0.3700
1,477,660
+0.00(+0.00%)
May 10, 2018
0.4250
0.4350
0.3600
0.3700
1,192,868
-0.05(-11.90%)
May 09, 2018
0.4150
0.4350
0.4000
0.4200
380,325
+0.01(+2.44%)
May 08, 2018
0.4000
0.4200
0.3900
0.4100
825,298
+0.00(+0.00%)
May 07, 2018
0.3950
0.4150
0.3600
0.4100
1,503,592
+0.01(+3.80%)
May 04, 2018
0.4100
0.4200
0.3950
0.3950
434,770
-0.01(-3.66%)
May 03, 2018
0.4150
0.4300
0.3500
0.4100
3,696,635
-0.01(-1.20%)
May 02, 2018
0.4900
0.4950
0.4150
0.4150
1,995,831
-0.07(-13.54%)
May 01, 2018
0.5300
0.5400
0.4800
0.4800
1,225,058
-0.05(-9.43%)
Apr 30, 2018
0.4900
0.5400
0.4800
0.5300
682,307
+0.04(+8.16%)
Apr 27, 2018
0.4950
0.4950
0.4850
0.4900
161,154
-0.01(-1.01%)
Apr 26, 2018
0.5100
0.5100
0.4850
0.4950
1,365,555
-0.04(-6.60%)
Apr 25, 2018
0.5300
0.5600
0.5000
0.5300
700,572
-0.01(-1.85%)
Apr 24, 2018
0.5600
0.5700
0.5200
0.5400
1,003,367
+0.02(+3.85%)
Apr 23, 2018
0.6000
0.6400
0.5200
0.5200
2,046,699
-0.09(-14.75%)
Apr 20, 2018
0.5200
0.6200
0.4900
0.6100
2,149,690
+0.11(+22.00%)
Apr 19, 2018
0.5000
0.5500
0.4800
0.5000
1,872,915
+0.01(+1.01%)
Apr 18, 2018
0.4950
0.5200
0.4850
0.4950
1,225,648
+0.00(+0.00%)
Apr 17, 2018
0.5200
0.5300
0.4850
0.4950
816,225
-0.02(-2.94%)
Apr 16, 2018
0.5300
0.5300
0.4800
0.5100
1,062,258
-0.02(-3.77%)
Apr 13, 2018
0.5000
0.5400
0.5000
0.5300
672,722
+0.04(+8.16%)
Apr 12, 2018
0.4900
0.5000
0.4700
0.4900
509,413
+0.03(+6.52%)
Apr 11, 2018
0.4650
0.4900
0.4600
0.4600
243,830
-0.01(-3.16%)
Apr 10, 2018
0.4000
0.4800
0.3900
0.4750
695,101
+0.07(+17.28%)
Apr 09, 2018
0.3900
0.4300
0.3750
0.4050
456,399
+0.01(+1.25%)
Apr 06, 2018
0.4250
0.4300
0.3700
0.4000
611,201
-0.03(-8.05%)
Apr 05, 2018
0.3950
0.4350
0.3400
0.4350
306,320
+0.05(+12.99%)
Apr 04, 2018
0.4450
0.4500
0.3700
0.3850
912,074
-0.07(-15.38%)
Apr 03, 2018
0.4100
0.4650
0.3900
0.4550
475,616
+0.05(+12.35%)
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.