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
Denison Mines Corp.
(NY:
DNN
)
2.140
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM 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 (%)
Apr 30, 2020
0.4334
0.4400
0.4148
0.4285
367,744
-0.00(-0.74%)
Apr 29, 2020
0.4579
0.4599
0.4147
0.4317
1,218,921
-0.02(-3.81%)
Apr 28, 2020
0.4830
0.4830
0.4300
0.4488
1,931,231
-0.04(-8.18%)
Apr 27, 2020
0.4900
0.4900
0.4529
0.4888
1,774,557
+0.02(+5.19%)
Apr 24, 2020
0.4500
0.4750
0.4452
0.4647
1,834,700
+0.02(+5.61%)
Apr 23, 2020
0.4300
0.4500
0.4200
0.4400
2,708,285
+0.01(+3.46%)
Apr 22, 2020
0.4020
0.4253
0.3930
0.4253
1,103,941
+0.03(+7.67%)
Apr 21, 2020
0.4300
0.4300
0.3810
0.3950
1,647,084
-0.02(-4.73%)
Apr 20, 2020
0.3699
0.4380
0.3627
0.4146
2,295,261
+0.04(+12.05%)
Apr 17, 2020
0.3620
0.3712
0.3468
0.3700
1,606,000
+0.00(+0.00%)
Apr 16, 2020
0.3000
0.3700
0.3000
0.3700
3,549,553
+0.08(+27.15%)
Apr 15, 2020
0.3238
0.3300
0.2887
0.2910
2,136,702
-0.02(-5.52%)
Apr 14, 2020
0.3000
0.3110
0.2900
0.3080
1,343,946
+0.02(+6.21%)
Apr 13, 2020
0.3000
0.3019
0.2700
0.2900
903,689
-0.00(-1.39%)
Apr 09, 2020
0.3100
0.3151
0.2786
0.2941
905,800
-0.01(-4.33%)
Apr 08, 2020
0.3100
0.3200
0.3000
0.3074
821,004
+0.00(+0.13%)
Apr 07, 2020
0.3000
0.3204
0.3000
0.3070
1,407,305
+0.01(+4.07%)
Apr 06, 2020
0.3190
0.3190
0.2830
0.2950
800,040
+0.01(+5.36%)
Apr 03, 2020
0.2940
0.3400
0.2738
0.2800
765,000
-0.00(-1.06%)
Apr 02, 2020
0.2800
0.2990
0.2712
0.2830
568,913
+0.02(+5.75%)
Apr 01, 2020
0.2400
0.3197
0.2300
0.2676
3,391,392
+0.01(+5.77%)
Mar 31, 2020
0.2210
0.2600
0.2158
0.2530
1,128,255
+0.03(+13.05%)
Mar 30, 2020
0.2168
0.2238
0.2000
0.2238
1,055,401
+0.02(+7.91%)
Mar 27, 2020
0.2200
0.2200
0.2020
0.2074
946,700
-0.01(-5.77%)
Mar 26, 2020
0.2300
0.2349
0.2082
0.2201
2,667,558
-0.03(-13.69%)
Mar 25, 2020
0.2330
0.2665
0.2160
0.2550
996,218
+0.01(+4.94%)
Mar 24, 2020
0.2100
0.2440
0.2110
0.2430
1,207,850
+0.02(+10.45%)
Mar 23, 2020
0.2100
0.2229
0.2026
0.2200
710,693
+0.00(+0.92%)
Mar 20, 2020
0.2100
0.2200
0.2100
0.2180
1,154,500
+0.00(+1.25%)
Mar 19, 2020
0.1900
0.2220
0.1900
0.2153
593,964
+0.02(+7.65%)
Mar 18, 2020
0.2200
0.2232
0.2000
0.2000
727,240
-0.03(-13.42%)
Mar 17, 2020
0.2400
0.2400
0.1950
0.2310
861,730
+0.01(+5.00%)
Mar 16, 2020
0.2311
0.2500
0.1912
0.2200
1,003,354
-0.03(-12.73%)
Mar 13, 2020
0.2310
0.2609
0.2310
0.2521
1,170,000
+0.01(+5.04%)
Mar 12, 2020
0.2100
0.2500
0.2028
0.2400
1,406,292
-0.04(-14.59%)
Mar 11, 2020
0.3000
0.3000
0.2610
0.2810
786,170
-0.02(-6.33%)
Mar 10, 2020
0.3800
0.3800
0.2846
0.3000
678,075
+0.00(+1.01%)
Mar 09, 2020
0.3200
0.3298
0.2900
0.2970
1,006,679
-0.04(-11.79%)
Mar 06, 2020
0.3300
0.3425
0.3200
0.3367
772,100
-0.01(-1.98%)
Mar 05, 2020
0.3551
0.3551
0.3341
0.3435
385,856
-0.01(-1.86%)
Mar 04, 2020
0.3600
0.3600
0.3400
0.3500
377,495
+0.00(+1.33%)
Mar 03, 2020
0.3617
0.3700
0.3204
0.3454
443,701
-0.01(-1.74%)
Mar 02, 2020
0.3800
0.3800
0.3477
0.3515
523,115
-0.01(-2.82%)
Feb 28, 2020
0.3300
0.3700
0.3100
0.3617
1,933,600
+0.03(+9.87%)
Feb 27, 2020
0.3210
0.3500
0.3203
0.3292
1,629,363
-0.02(-6.77%)
Feb 26, 2020
0.3400
0.3574
0.3301
0.3531
1,328,675
+0.00(+0.89%)
Feb 25, 2020
0.3687
0.3700
0.3476
0.3500
351,918
-0.02(-5.41%)
Feb 24, 2020
0.3800
0.3890
0.3601
0.3700
514,085
-0.01(-2.63%)
Feb 21, 2020
0.3700
0.3895
0.3700
0.3800
515,900
-0.01(-1.73%)
Feb 20, 2020
0.3741
0.3900
0.3700
0.3867
1,068,104
+0.01(+2.30%)
Feb 19, 2020
0.3900
0.3900
0.3600
0.3780
451,272
+0.02(+4.97%)
Feb 18, 2020
0.3800
0.3871
0.3573
0.3601
538,283
-0.02(-5.24%)
Feb 14, 2020
0.3694
0.3800
0.3576
0.3800
491,000
+0.01(+2.87%)
Feb 13, 2020
0.3700
0.3749
0.3650
0.3694
258,348
-0.01(-2.79%)
Feb 12, 2020
0.3500
0.3800
0.3500
0.3800
742,292
+0.02(+5.56%)
Feb 11, 2020
0.3400
0.3600
0.3400
0.3600
511,854
+0.01(+3.63%)
Feb 10, 2020
0.3605
0.3610
0.3431
0.3474
714,265
-0.01(-3.77%)
Feb 07, 2020
0.3646
0.3669
0.3500
0.3610
405,200
-0.00(-0.44%)
Feb 06, 2020
0.3800
0.3800
0.3558
0.3626
436,375
-0.01(-3.46%)
Feb 05, 2020
0.3600
0.3800
0.3511
0.3756
1,458,342
+0.02(+5.86%)
Feb 04, 2020
0.3500
0.3620
0.3437
0.3548
857,103
+0.01(+1.66%)
Feb 03, 2020
0.3543
0.3649
0.3429
0.3490
589,716
+0.01(+2.23%)
Jan 31, 2020
0.3539
0.3554
0.3210
0.3414
1,237,700
-0.01(-2.90%)
Jan 30, 2020
0.3540
0.3549
0.3366
0.3516
1,930,231
+0.00(+0.46%)
Jan 29, 2020
0.3750
0.3783
0.3500
0.3500
995,592
-0.03(-6.99%)
Jan 28, 2020
0.3836
0.3950
0.3610
0.3763
1,068,539
-0.01(-2.99%)
Jan 27, 2020
0.3900
0.3951
0.3729
0.3879
949,871
-0.00(-0.39%)
Jan 24, 2020
0.3900
0.3900
0.3810
0.3894
363,000
-0.00(-0.05%)
Jan 23, 2020
0.3942
0.3950
0.3808
0.3896
335,087
-0.00(-1.17%)
Jan 22, 2020
0.4000
0.4000
0.3871
0.3942
362,227
-0.00(-0.45%)
Jan 21, 2020
0.3909
0.3960
0.3871
0.3960
469,179
-0.00(-0.15%)
Jan 17, 2020
0.4000
0.4049
0.3903
0.3966
170,200
-0.00(-0.85%)
Jan 16, 2020
0.4000
0.4000
0.3900
0.4000
166,294
+0.01(+1.78%)
Jan 15, 2020
0.4000
0.4065
0.3930
0.3930
494,872
-0.01(-1.55%)
Jan 14, 2020
0.4000
0.4056
0.3971
0.3992
301,142
-0.00(-0.72%)
Jan 13, 2020
0.4090
0.4173
0.4002
0.4021
182,510
-0.01(-2.52%)
Jan 10, 2020
0.4067
0.4158
0.4052
0.4125
408,900
+0.00(+0.22%)
Jan 09, 2020
0.3972
0.4143
0.3972
0.4116
375,286
+0.00(+0.39%)
Jan 08, 2020
0.4000
0.4100
0.4000
0.4100
343,585
+0.01(+2.22%)
Jan 07, 2020
0.4040
0.4154
0.4011
0.4011
224,162
-0.01(-1.55%)
Jan 06, 2020
0.4040
0.4100
0.4040
0.4074
204,928
-0.00(-0.44%)
Jan 03, 2020
0.4100
0.4174
0.4060
0.4092
163,800
-0.00(-0.75%)
Jan 02, 2020
0.4113
0.4200
0.4065
0.4123
168,257
-0.00(-0.65%)
Dec 31, 2019
0.4161
0.4225
0.4048
0.4150
809,000
+0.00(+1.02%)
Dec 30, 2019
0.4100
0.4225
0.4100
0.4108
483,246
+0.00(+0.07%)
Dec 27, 2019
0.4120
0.4200
0.4039
0.4105
378,400
+0.00(+0.51%)
Dec 26, 2019
0.4110
0.4160
0.4020
0.4084
189,556
-0.00(-0.39%)
Dec 24, 2019
0.4000
0.4129
0.3950
0.4100
242,600
+0.01(+2.55%)
Dec 23, 2019
0.4000
0.4098
0.3869
0.3998
1,002,718
+0.00(+1.22%)
Dec 20, 2019
0.4050
0.4102
0.3950
0.3950
710,400
-0.01(-3.59%)
Dec 19, 2019
0.4200
0.4200
0.4000
0.4097
442,659
+0.01(+1.51%)
Dec 18, 2019
0.4100
0.4194
0.4001
0.4036
345,772
-0.01(-1.56%)
Dec 17, 2019
0.4000
0.4200
0.4000
0.4100
487,992
+0.00(+0.24%)
Dec 16, 2019
0.4000
0.4119
0.4000
0.4090
350,268
-0.00(-0.46%)
Dec 13, 2019
0.4000
0.4109
0.3840
0.4109
1,075,500
+0.01(+2.72%)
Dec 12, 2019
0.4000
0.4100
0.4000
0.4000
498,775
-0.00(-1.21%)
Dec 11, 2019
0.4000
0.4049
0.3960
0.4049
264,786
+0.00(+1.22%)
Dec 10, 2019
0.4100
0.4100
0.4000
0.4000
1,175,624
-0.01(-2.61%)
Dec 09, 2019
0.4250
0.4250
0.4081
0.4107
378,568
-0.01(-2.56%)
Dec 06, 2019
0.4100
0.4240
0.4100
0.4215
398,800
+0.01(+2.80%)
Dec 05, 2019
0.4200
0.4300
0.4100
0.4100
571,602
-0.01(-2.38%)
Dec 04, 2019
0.4200
0.4200
0.4150
0.4200
225,426
+0.00(+0.60%)
Dec 03, 2019
0.4169
0.4240
0.4122
0.4175
147,295
-0.00(-0.57%)
Dec 02, 2019
0.4200
0.4340
0.4011
0.4199
719,819
-0.01(-2.35%)
Nov 29, 2019
0.4372
0.4372
0.4200
0.4300
475,900
-0.01(-1.65%)
Nov 27, 2019
0.4250
0.4373
0.4209
0.4372
148,500
+0.01(+1.72%)
Nov 26, 2019
0.4205
0.4400
0.4200
0.4298
662,823
-0.01(-2.32%)
Nov 25, 2019
0.4400
0.4400
0.4300
0.4400
151,097
-0.00(-1.03%)
Nov 22, 2019
0.4300
0.4452
0.4262
0.4446
387,000
+0.02(+3.88%)
Nov 21, 2019
0.4450
0.4490
0.4208
0.4280
404,142
-0.02(-3.63%)
Nov 20, 2019
0.4300
0.4492
0.4295
0.4441
158,077
+0.01(+1.51%)
Nov 19, 2019
0.4387
0.4436
0.4294
0.4375
505,581
-0.00(-0.27%)
Nov 18, 2019
0.4450
0.4500
0.4387
0.4387
326,930
-0.01(-1.64%)
Nov 15, 2019
0.4500
0.4563
0.4400
0.4460
99,400
-0.01(-2.30%)
Nov 14, 2019
0.4460
0.4590
0.4420
0.4565
102,322
+0.01(+1.56%)
Nov 13, 2019
0.4451
0.4495
0.4443
0.4495
105,472
+0.00(+0.51%)
Nov 12, 2019
0.4510
0.4596
0.4400
0.4472
306,019
-0.00(-0.62%)
Nov 11, 2019
0.4600
0.4700
0.4500
0.4500
69,311
-0.01(-2.17%)
Nov 08, 2019
0.4601
0.4743
0.4585
0.4600
117,900
-0.00(-0.24%)
Nov 07, 2019
0.4700
0.4799
0.4602
0.4611
200,892
-0.01(-1.89%)
Nov 06, 2019
0.4800
0.4804
0.4621
0.4700
94,741
-0.00(-0.25%)
Nov 05, 2019
0.4700
0.4790
0.4638
0.4712
192,042
+0.00(+0.23%)
Nov 04, 2019
0.4600
0.4799
0.4554
0.4701
288,334
+0.01(+3.27%)
Nov 01, 2019
0.4700
0.4700
0.4543
0.4552
67,500
-0.00(-1.04%)
Oct 31, 2019
0.4700
0.4700
0.4530
0.4600
276,725
+0.01(+1.25%)
Oct 30, 2019
0.4700
0.4700
0.4519
0.4543
448,641
-0.01(-2.39%)
Oct 29, 2019
0.4600
0.4699
0.4600
0.4654
62,465
+0.00(+0.58%)
Oct 28, 2019
0.4690
0.4700
0.4627
0.4627
184,299
-0.01(-1.47%)
Oct 25, 2019
0.4750
0.4750
0.4600
0.4696
312,500
+0.01(+2.09%)
Oct 24, 2019
0.4700
0.4725
0.4600
0.4600
137,105
-0.01(-2.69%)
Oct 23, 2019
0.4620
0.4800
0.4620
0.4727
106,296
+0.01(+2.54%)
Oct 22, 2019
0.4732
0.4743
0.4610
0.4610
163,983
-0.01(-2.72%)
Oct 21, 2019
0.4750
0.4869
0.4722
0.4739
102,931
-0.01(-1.17%)
Oct 18, 2019
0.4869
0.4869
0.4715
0.4795
130,300
+0.00(+0.10%)
Oct 17, 2019
0.4722
0.4807
0.4700
0.4790
88,076
+0.01(+1.44%)
Oct 16, 2019
0.4700
0.4800
0.4500
0.4722
205,270
-0.00(-0.67%)
Oct 15, 2019
0.4736
0.4869
0.4736
0.4754
261,790
+0.00(+0.78%)
Oct 14, 2019
0.4700
0.4799
0.4650
0.4717
87,703
-0.01(-2.10%)
Oct 11, 2019
0.4899
0.4900
0.4817
0.4818
201,600
-0.01(-1.67%)
Oct 10, 2019
0.4800
0.4900
0.4700
0.4900
377,858
+0.02(+3.31%)
Oct 09, 2019
0.4604
0.4850
0.4604
0.4743
232,270
+0.00(+0.21%)
Oct 08, 2019
0.4610
0.4800
0.4610
0.4733
211,662
+0.00(+0.36%)
Oct 07, 2019
0.4800
0.4800
0.4712
0.4716
95,768
-0.01(-2.56%)
Oct 04, 2019
0.4700
0.4851
0.4700
0.4840
246,500
+0.01(+1.68%)
Oct 03, 2019
0.4600
0.4800
0.4501
0.4760
306,877
+0.01(+2.17%)
Oct 02, 2019
0.4700
0.4700
0.4569
0.4659
246,208
-0.00(-0.60%)
Oct 01, 2019
0.4505
0.4745
0.4505
0.4687
159,120
+0.02(+4.04%)
Sep 30, 2019
0.4900
0.4900
0.4505
0.4505
611,974
-0.04(-8.06%)
Sep 27, 2019
0.4997
0.4997
0.4866
0.4900
207,400
-0.00(-0.99%)
Sep 26, 2019
0.4800
0.5062
0.4800
0.4949
247,616
+0.01(+1.31%)
Sep 25, 2019
0.4700
0.5006
0.4700
0.4885
278,502
-0.02(-3.08%)
Sep 24, 2019
0.4964
0.5057
0.4901
0.5040
218,465
-0.00(-0.90%)
Sep 23, 2019
0.4825
0.5100
0.4812
0.5086
480,858
-0.00(-0.84%)
Sep 20, 2019
0.4777
0.5129
0.4589
0.5129
736,900
+0.04(+8.55%)
Sep 19, 2019
0.4700
0.4899
0.4700
0.4725
245,930
-0.01(-1.81%)
Sep 18, 2019
0.4830
0.4830
0.4750
0.4812
307,483
-0.00(-0.27%)
Sep 17, 2019
0.4730
0.4842
0.4590
0.4825
177,043
+0.01(+1.79%)
Sep 16, 2019
0.4807
0.4862
0.4522
0.4740
644,648
-0.00(-0.67%)
Sep 13, 2019
0.4987
0.4987
0.4750
0.4772
323,900
-0.01(-2.81%)
Sep 12, 2019
0.4899
0.5000
0.4899
0.4910
350,476
+0.00(+0.20%)
Sep 11, 2019
0.4800
0.4969
0.4650
0.4900
839,208
+0.01(+1.16%)
Sep 10, 2019
0.4625
0.4873
0.4575
0.4844
798,162
+0.02(+4.53%)
Sep 09, 2019
0.4442
0.4717
0.4400
0.4634
314,961
+0.02(+4.32%)
Sep 06, 2019
0.4500
0.4550
0.4442
0.4442
254,300
+0.00(+0.63%)
Sep 05, 2019
0.4500
0.4590
0.4407
0.4414
600,011
-0.01(-2.60%)
Sep 04, 2019
0.4500
0.4569
0.4403
0.4532
403,787
+0.00(+0.29%)
Sep 03, 2019
0.4600
0.4600
0.4400
0.4519
672,210
-0.00(-0.90%)
Aug 30, 2019
0.4123
0.4600
0.4089
0.4560
789,500
+0.05(+12.32%)
Aug 29, 2019
0.4100
0.4150
0.4027
0.4060
286,439
-0.01(-2.17%)
Aug 28, 2019
0.4100
0.4230
0.3969
0.4150
309,180
+0.01(+1.77%)
Aug 27, 2019
0.4000
0.4228
0.3950
0.4078
552,942
+0.00(+0.27%)
Aug 26, 2019
0.4200
0.4210
0.4055
0.4067
277,367
-0.01(-1.57%)
Aug 23, 2019
0.4300
0.4360
0.4131
0.4132
357,900
-0.03(-6.54%)
Aug 22, 2019
0.4700
0.4700
0.4301
0.4421
477,087
-0.02(-5.13%)
Aug 21, 2019
0.4500
0.4699
0.4435
0.4660
642,190
+0.02(+5.22%)
Aug 20, 2019
0.4300
0.4445
0.4300
0.4429
315,638
+0.02(+3.60%)
Aug 19, 2019
0.4300
0.4457
0.4200
0.4275
580,076
-0.00(-0.58%)
Aug 16, 2019
0.4000
0.4309
0.4000
0.4300
423,000
+0.03(+6.59%)
Aug 15, 2019
0.4000
0.4130
0.3800
0.4034
1,889,315
-0.01(-1.61%)
Aug 14, 2019
0.4284
0.4284
0.4060
0.4100
495,512
-0.02(-3.98%)
Aug 13, 2019
0.4350
0.4350
0.4204
0.4270
365,098
+0.00(+0.00%)
Aug 12, 2019
0.4301
0.4389
0.4200
0.4270
515,944
-0.01(-3.17%)
Aug 09, 2019
0.4400
0.4500
0.4356
0.4410
284,000
-0.01(-1.87%)
Aug 08, 2019
0.4400
0.4524
0.4400
0.4494
224,024
-0.00(-0.13%)
Aug 07, 2019
0.4520
0.4566
0.4331
0.4500
358,137
-0.01(-1.49%)
Aug 06, 2019
0.4500
0.4800
0.4500
0.4568
486,976
+0.00(+0.42%)
Aug 05, 2019
0.4603
0.4745
0.4400
0.4549
373,968
-0.01(-3.05%)
Aug 02, 2019
0.4720
0.4800
0.4601
0.4692
244,900
-0.01(-2.33%)
Aug 01, 2019
0.4706
0.4850
0.4697
0.4804
326,448
-0.01(-1.90%)
Jul 31, 2019
0.4415
0.5003
0.4400
0.4897
1,799,576
+0.04(+9.14%)
Jul 30, 2019
0.4404
0.4500
0.4300
0.4487
441,854
+0.01(+1.42%)
Jul 29, 2019
0.4400
0.4525
0.4374
0.4424
302,298
+0.00(+0.43%)
Jul 26, 2019
0.4500
0.4500
0.4300
0.4405
591,100
-0.00(-0.05%)
Jul 25, 2019
0.4300
0.4570
0.4300
0.4407
604,424
-0.00(-0.18%)
Jul 24, 2019
0.4500
0.4595
0.4304
0.4415
700,363
-0.01(-1.65%)
Jul 23, 2019
0.4650
0.4699
0.4414
0.4489
1,117,215
-0.01(-2.31%)
Jul 22, 2019
0.4800
0.4889
0.4521
0.4595
1,043,790
-0.01(-2.75%)
Jul 19, 2019
0.4950
0.5016
0.4700
0.4725
554,900
-0.02(-4.24%)
Jul 18, 2019
0.5100
0.5100
0.4900
0.4934
759,477
-0.02(-3.37%)
Jul 17, 2019
0.5293
0.5293
0.5050
0.5106
334,195
-0.02(-3.24%)
Jul 16, 2019
0.5450
0.5450
0.5203
0.5277
222,051
-0.01(-1.18%)
Jul 15, 2019
0.5500
0.5500
0.5253
0.5340
476,943
-0.01(-1.11%)
Jul 12, 2019
0.5100
0.5500
0.5100
0.5400
1,606,100
+0.02(+4.45%)
Jul 11, 2019
0.5200
0.5281
0.5155
0.5170
146,461
-0.01(-2.42%)
Jul 10, 2019
0.5200
0.5300
0.5171
0.5298
278,881
+0.01(+2.77%)
Jul 09, 2019
0.5300
0.5330
0.5130
0.5155
298,976
-0.01(-2.37%)
Jul 08, 2019
0.5270
0.5348
0.5228
0.5280
428,218
+0.01(+1.38%)
Jul 05, 2019
0.5392
0.5398
0.5195
0.5208
224,200
-0.02(-3.54%)
Jul 03, 2019
0.5290
0.5400
0.5254
0.5399
584,300
+0.02(+3.03%)
Jul 02, 2019
0.5200
0.5297
0.5200
0.5240
127,682
+0.00(+0.33%)
Jul 01, 2019
0.5200
0.5299
0.5200
0.5223
156,308
-0.01(-1.27%)
Jun 28, 2019
0.5201
0.5400
0.5200
0.5290
798,600
+0.01(+1.73%)
Jun 27, 2019
0.5300
0.5400
0.5200
0.5200
388,283
-0.01(-1.68%)
Jun 26, 2019
0.5100
0.5298
0.5100
0.5289
143,908
+0.01(+2.52%)
Jun 25, 2019
0.5300
0.5300
0.5121
0.5159
243,581
-0.01(-2.61%)
Jun 24, 2019
0.5300
0.5360
0.5292
0.5297
223,856
-0.01(-1.78%)
Jun 21, 2019
0.5220
0.5472
0.5220
0.5393
359,500
+0.01(+2.33%)
Jun 20, 2019
0.5100
0.5325
0.5100
0.5270
492,932
+0.01(+2.71%)
Jun 19, 2019
0.5197
0.5199
0.5105
0.5131
189,229
-0.00(-0.70%)
Jun 18, 2019
0.5181
0.5216
0.5135
0.5167
115,001
-0.00(-0.40%)
Jun 17, 2019
0.5181
0.5227
0.5181
0.5188
126,013
-0.00(-0.23%)
Jun 14, 2019
0.5180
0.5300
0.5180
0.5200
103,800
-0.01(-1.31%)
Jun 13, 2019
0.5200
0.5269
0.5199
0.5269
118,210
+0.01(+1.35%)
Jun 12, 2019
0.5118
0.5235
0.5118
0.5199
137,393
+0.00(+0.76%)
Jun 11, 2019
0.5200
0.5300
0.5150
0.5160
142,394
-0.01(-1.66%)
Jun 10, 2019
0.5250
0.5283
0.5183
0.5247
160,715
-0.00(-0.06%)
Jun 07, 2019
0.5117
0.5286
0.5116
0.5250
197,600
+0.00(+0.13%)
Jun 06, 2019
0.5200
0.5247
0.5100
0.5243
278,482
+0.00(+0.83%)
Jun 05, 2019
0.5200
0.5220
0.5100
0.5200
251,434
+0.00(+0.44%)
Jun 04, 2019
0.5500
0.5500
0.5110
0.5177
337,041
-0.01(-2.06%)
Jun 03, 2019
0.5286
0.5286
0.5220
0.5286
264,193
+0.01(+2.60%)
May 31, 2019
0.5000
0.5289
0.4950
0.5152
786,300
+0.01(+1.80%)
May 30, 2019
0.5000
0.5079
0.4952
0.5061
261,679
+0.01(+1.22%)
May 29, 2019
0.4900
0.5000
0.4900
0.5000
319,946
+0.00(+0.22%)
May 28, 2019
0.5000
0.5123
0.4947
0.4989
299,527
-0.00(-0.28%)
May 24, 2019
0.5000
0.5100
0.4970
0.5003
145,200
-0.00(-0.71%)
May 23, 2019
0.5000
0.5044
0.4950
0.5039
189,672
-0.00(-0.49%)
May 22, 2019
0.5172
0.5200
0.5002
0.5064
205,484
-0.01(-1.82%)
May 21, 2019
0.5100
0.5284
0.5100
0.5158
339,790
+0.02(+3.10%)
May 20, 2019
0.5150
0.5273
0.5003
0.5003
265,288
-0.02(-3.79%)
May 17, 2019
0.5200
0.5205
0.5096
0.5200
703,100
+0.00(+0.00%)
May 16, 2019
0.5000
0.5200
0.4999
0.5200
205,315
+0.02(+3.46%)
May 15, 2019
0.5000
0.5051
0.4956
0.5026
213,302
+0.01(+1.07%)
May 14, 2019
0.4939
0.5052
0.4900
0.4973
719,488
-0.00(-0.12%)
May 13, 2019
0.5050
0.5051
0.4955
0.4979
560,061
-0.01(-1.21%)
May 10, 2019
0.5000
0.5050
0.5000
0.5040
125,200
+0.00(+0.06%)
May 09, 2019
0.5049
0.5086
0.4949
0.5037
393,881
+0.00(+0.50%)
May 08, 2019
0.5200
0.5200
0.5000
0.5012
301,500
-0.01(-1.96%)
May 07, 2019
0.5266
0.5266
0.5080
0.5112
643,435
-0.02(-2.92%)
May 06, 2019
0.5350
0.5350
0.5111
0.5266
317,036
+0.00(+0.08%)
May 03, 2019
0.5135
0.5284
0.5100
0.5262
371,000
+0.01(+1.17%)
May 02, 2019
0.5154
0.5388
0.5104
0.5201
437,616
-0.02(-3.69%)
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.