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
Alpha Lithium Corp
(OP:
APHLF
)
1.104
UNCHANGED
Last Price
Updated: 3:59 PM EST, Dec 20, 2023
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 28, 2023
0.7131
0.7300
0.7044
0.7241
272,340
+0.01(+0.81%)
Apr 27, 2023
0.6910
0.7199
0.6910
0.7183
163,837
+0.00(+0.13%)
Apr 26, 2023
0.7100
0.7250
0.6965
0.7174
128,150
+0.01(+1.04%)
Apr 25, 2023
0.6905
0.7207
0.6900
0.7100
364,339
+0.00(+0.00%)
Apr 24, 2023
0.7001
0.7100
0.6800
0.7100
290,803
+0.01(+1.00%)
Apr 21, 2023
0.6685
0.7074
0.6650
0.7030
451,021
+0.02(+3.38%)
Apr 20, 2023
0.6475
0.6930
0.6475
0.6800
129,092
-0.01(-1.45%)
Apr 19, 2023
0.6811
0.6976
0.6727
0.6900
115,003
-0.01(-1.08%)
Apr 18, 2023
0.6450
0.7000
0.6400
0.6975
336,945
+0.02(+2.57%)
Apr 17, 2023
0.6728
0.6900
0.6728
0.6800
424,495
+0.01(+0.74%)
Apr 14, 2023
0.6401
0.6958
0.6400
0.6750
565,987
+0.02(+2.82%)
Apr 13, 2023
0.6611
0.6742
0.6325
0.6565
324,110
+0.01(+1.39%)
Apr 12, 2023
0.6201
0.6595
0.6020
0.6475
626,504
+0.01(+2.34%)
Apr 11, 2023
0.6401
0.6467
0.6221
0.6327
360,946
-0.02(-2.39%)
Apr 10, 2023
0.6500
0.6600
0.6351
0.6482
243,321
-0.01(-1.79%)
Apr 06, 2023
0.6505
0.6600
0.6430
0.6600
176,153
+0.01(+1.38%)
Apr 05, 2023
0.6500
0.6650
0.6500
0.6510
138,794
-0.00(-0.31%)
Apr 04, 2023
0.6500
0.6700
0.6500
0.6530
189,618
+0.00(+0.46%)
Apr 03, 2023
0.6469
0.6700
0.6400
0.6500
170,742
-0.01(-1.52%)
Mar 31, 2023
0.6500
0.6768
0.6500
0.6600
362,502
+0.00(+0.00%)
Mar 30, 2023
0.6501
0.6700
0.6500
0.6600
212,898
+0.00(+0.00%)
Mar 29, 2023
0.6650
0.6851
0.6600
0.6600
294,203
-0.02(-2.94%)
Mar 28, 2023
0.6900
0.6900
0.6708
0.6800
130,793
-0.00(-0.12%)
Mar 27, 2023
0.6730
0.6966
0.6601
0.6808
147,196
+0.01(+1.19%)
Mar 24, 2023
0.7000
0.7000
0.6700
0.6728
186,242
-0.01(-1.06%)
Mar 23, 2023
0.6710
0.6938
0.6710
0.6800
139,264
+0.00(+0.43%)
Mar 22, 2023
0.7000
0.7000
0.6550
0.6771
289,152
-0.01(-2.05%)
Mar 21, 2023
0.6850
0.7030
0.6849
0.6913
228,003
-0.00(-0.27%)
Mar 20, 2023
0.7058
0.7167
0.6850
0.6932
244,247
-0.02(-3.18%)
Mar 17, 2023
0.7223
0.7292
0.7013
0.7160
119,980
-0.01(-0.87%)
Mar 16, 2023
0.7114
0.7277
0.6800
0.7223
240,533
+0.03(+4.23%)
Mar 15, 2023
0.7623
0.7800
0.6840
0.6930
208,401
-0.06(-7.60%)
Mar 14, 2023
0.6750
0.7500
0.6750
0.7500
230,898
+0.06(+9.33%)
Mar 13, 2023
0.7100
0.7224
0.6860
0.6860
216,954
-0.02(-2.18%)
Mar 10, 2023
0.7113
0.7575
0.7000
0.7013
176,010
-0.01(-1.41%)
Mar 09, 2023
0.6627
0.7400
0.6605
0.7113
433,135
+0.04(+5.38%)
Mar 08, 2023
0.7400
0.7486
0.6601
0.6750
595,319
-0.06(-7.79%)
Mar 07, 2023
0.7600
0.7800
0.7201
0.7320
446,913
-0.04(-5.65%)
Mar 06, 2023
0.7550
0.7949
0.7550
0.7758
380,348
-0.00(-0.54%)
Mar 03, 2023
0.7800
0.7800
0.7551
0.7800
314,364
+0.01(+1.30%)
Mar 02, 2023
0.7557
0.7800
0.7557
0.7700
132,050
-0.01(-1.60%)
Mar 01, 2023
0.7975
0.8150
0.7700
0.7825
103,448
-0.02(-2.19%)
Feb 28, 2023
0.7414
0.8000
0.7414
0.8000
238,801
+0.02(+2.97%)
Feb 27, 2023
0.7000
0.7890
0.7000
0.7769
327,320
+0.03(+3.59%)
Feb 24, 2023
0.7725
0.7930
0.7313
0.7500
448,662
-0.05(-6.25%)
Feb 23, 2023
0.8000
0.8400
0.7802
0.8000
459,585
-0.01(-1.25%)
Feb 22, 2023
0.8400
0.8500
0.8101
0.8101
119,068
-0.04(-4.36%)
Feb 21, 2023
0.8200
0.8635
0.8199
0.8470
415,153
+0.03(+3.93%)
Feb 17, 2023
0.8278
0.8278
0.7965
0.8150
147,105
-0.00(-0.50%)
Feb 16, 2023
0.8123
0.8317
0.8100
0.8191
311,295
+0.01(+0.82%)
Feb 15, 2023
0.8298
0.8346
0.8123
0.8124
197,944
-0.01(-1.23%)
Feb 14, 2023
0.8000
0.8375
0.8000
0.8225
267,452
-0.01(-0.88%)
Feb 13, 2023
0.8433
0.8599
0.8151
0.8298
601,211
-0.02(-2.85%)
Feb 10, 2023
0.8669
0.9013
0.8300
0.8541
621,140
-0.03(-3.05%)
Feb 09, 2023
0.9248
0.9650
0.8800
0.8810
373,196
-0.02(-2.65%)
Feb 08, 2023
0.9100
0.9320
0.8913
0.9050
435,981
+0.00(+0.10%)
Feb 07, 2023
0.9500
0.9900
0.8980
0.9041
429,926
-0.01(-0.97%)
Feb 06, 2023
0.9700
0.9950
0.9100
0.9130
726,537
-0.03(-2.87%)
Feb 03, 2023
0.9500
0.9800
0.9360
0.9400
535,717
-0.01(-1.03%)
Feb 02, 2023
0.9215
0.9600
0.9200
0.9498
902,325
+0.03(+3.24%)
Feb 01, 2023
0.9450
0.9590
0.9141
0.9200
920,708
-0.02(-2.05%)
Jan 31, 2023
0.8900
0.9500
0.8701
0.9393
812,490
+0.06(+7.18%)
Jan 30, 2023
0.8700
0.9120
0.8650
0.8764
550,193
+0.01(+0.82%)
Jan 27, 2023
0.8700
0.8770
0.8287
0.8693
435,115
-0.00(-0.08%)
Jan 26, 2023
0.8861
0.9000
0.8629
0.8700
214,161
-0.01(-1.44%)
Jan 25, 2023
0.8900
0.9000
0.8673
0.8827
283,488
+0.01(+0.88%)
Jan 24, 2023
0.8550
0.9022
0.8550
0.8750
324,708
+0.02(+1.74%)
Jan 23, 2023
0.8810
0.9000
0.8500
0.8600
502,242
-0.02(-2.05%)
Jan 20, 2023
0.8550
0.9000
0.8500
0.8780
222,219
+0.00(+0.08%)
Jan 19, 2023
0.9650
0.9650
0.8700
0.8773
333,942
-0.00(-0.53%)
Jan 18, 2023
0.9100
0.9100
0.8633
0.8820
449,880
-0.02(-2.00%)
Jan 17, 2023
0.8901
0.9100
0.8400
0.9000
529,633
+0.01(+0.56%)
Jan 13, 2023
0.9500
0.9616
0.8900
0.8950
643,223
-0.05(-5.04%)
Jan 12, 2023
0.9400
0.9600
0.9101
0.9425
559,003
+0.00(+0.28%)
Jan 11, 2023
0.9000
0.9500
0.9000
0.9399
843,209
+0.04(+4.29%)
Jan 10, 2023
0.8875
0.9012
0.8681
0.9012
488,448
+0.03(+2.95%)
Jan 09, 2023
0.8798
0.9050
0.8400
0.8754
1,072,038
+0.02(+2.39%)
Jan 06, 2023
0.8400
0.8599
0.8003
0.8550
446,677
+0.03(+3.70%)
Jan 05, 2023
0.8300
0.8600
0.7950
0.8245
343,811
+0.00(+0.55%)
Jan 04, 2023
0.7901
0.8300
0.7700
0.8200
328,123
+0.03(+3.78%)
Jan 03, 2023
0.7768
0.8300
0.7735
0.7901
333,349
-0.00(-0.11%)
Dec 30, 2022
0.7928
0.8400
0.7679
0.7910
475,044
-0.03(-3.54%)
Dec 29, 2022
0.8400
0.8551
0.8000
0.8200
542,241
-0.02(-2.37%)
Dec 28, 2022
0.8500
0.8899
0.8200
0.8399
628,687
-0.03(-3.46%)
Dec 27, 2022
0.8400
0.8998
0.8201
0.8700
762,779
+0.05(+5.79%)
Dec 23, 2022
0.8200
0.8249
0.7800
0.8224
606,419
+0.03(+3.52%)
Dec 22, 2022
0.8100
0.8100
0.7700
0.7944
529,426
+0.00(+0.00%)
Dec 21, 2022
0.8050
0.8099
0.7700
0.7944
656,159
+0.02(+3.17%)
Dec 20, 2022
0.7700
0.7899
0.7400
0.7700
581,831
+0.03(+4.18%)
Dec 19, 2022
0.7288
0.7750
0.6700
0.7391
694,029
+0.03(+4.10%)
Dec 16, 2022
0.7300
0.7356
0.6500
0.7100
485,228
-0.01(-0.91%)
Dec 15, 2022
0.7100
0.7200
0.6857
0.7165
377,627
+0.01(+0.92%)
Dec 14, 2022
0.7050
0.7200
0.6901
0.7100
426,274
+0.02(+2.16%)
Dec 13, 2022
0.6700
0.6986
0.6600
0.6950
462,183
+0.01(+1.46%)
Dec 12, 2022
0.6699
0.6964
0.6500
0.6850
514,337
+0.01(+0.74%)
Dec 09, 2022
0.6600
0.6856
0.6585
0.6800
247,197
+0.02(+3.03%)
Dec 08, 2022
0.6160
0.6650
0.6160
0.6600
148,728
+0.01(+0.76%)
Dec 07, 2022
0.7109
0.7109
0.6300
0.6550
443,486
-0.03(-5.07%)
Dec 06, 2022
0.7100
0.7100
0.6600
0.6900
237,570
-0.01(-1.43%)
Dec 05, 2022
0.6350
0.7000
0.6350
0.7000
339,490
+0.02(+3.24%)
Dec 02, 2022
0.6300
0.6800
0.6300
0.6780
260,358
+0.02(+2.88%)
Dec 01, 2022
0.6100
0.6700
0.6100
0.6590
260,475
+0.01(+1.68%)
Nov 30, 2022
0.6400
0.6500
0.5950
0.6481
290,735
+0.01(+2.22%)
Nov 29, 2022
0.5900
0.6350
0.5900
0.6340
194,396
+0.03(+5.49%)
Nov 28, 2022
0.6150
0.6400
0.6000
0.6010
175,841
-0.05(-7.54%)
Nov 25, 2022
0.6100
0.6550
0.6100
0.6500
120,414
-0.02(-2.99%)
Nov 23, 2022
0.6050
0.6706
0.6050
0.6700
131,188
+0.00(+0.00%)
Nov 22, 2022
0.6150
0.6700
0.6100
0.6700
192,275
+0.03(+5.35%)
Nov 21, 2022
0.6336
0.6572
0.6000
0.6360
153,267
+0.00(+0.38%)
Nov 18, 2022
0.6450
0.6600
0.6280
0.6336
207,223
+0.01(+2.19%)
Nov 17, 2022
0.6002
0.6500
0.5750
0.6200
185,150
+0.01(+1.64%)
Nov 16, 2022
0.5900
0.6400
0.5850
0.6100
227,718
-0.02(-3.36%)
Nov 15, 2022
0.6532
0.6532
0.6151
0.6312
139,068
+0.01(+1.06%)
Nov 14, 2022
0.6070
0.6687
0.5900
0.6246
344,417
-0.02(-3.16%)
Nov 11, 2022
0.6548
0.6830
0.6200
0.6450
211,295
-0.01(-1.50%)
Nov 10, 2022
0.6634
0.7085
0.6200
0.6548
181,010
-0.00(-0.38%)
Nov 09, 2022
0.6625
0.6989
0.6500
0.6573
185,333
-0.03(-4.04%)
Nov 08, 2022
0.6775
0.7100
0.6550
0.6850
289,943
-0.01(-1.44%)
Nov 07, 2022
0.6750
0.7000
0.6750
0.6950
223,686
+0.01(+0.72%)
Nov 04, 2022
0.6300
0.6900
0.6300
0.6900
160,113
+0.02(+3.76%)
Nov 03, 2022
0.6750
0.6750
0.6375
0.6650
325,719
+0.02(+2.31%)
Nov 02, 2022
0.6100
0.6600
0.6100
0.6500
294,397
+0.01(+2.28%)
Nov 01, 2022
0.6275
0.6441
0.5951
0.6355
163,111
+0.03(+4.56%)
Oct 31, 2022
0.6175
0.6200
0.5925
0.6078
209,829
-0.00(-0.36%)
Oct 28, 2022
0.5650
0.6200
0.5644
0.6100
213,099
+0.03(+5.17%)
Oct 27, 2022
0.5952
0.6001
0.5760
0.5800
241,632
-0.02(-2.52%)
Oct 26, 2022
0.5775
0.6050
0.5602
0.5950
429,957
+0.00(+0.00%)
Oct 25, 2022
0.5750
0.6050
0.5750
0.5950
275,938
+0.01(+2.02%)
Oct 24, 2022
0.6075
0.6600
0.5748
0.5832
888,620
-0.06(-9.23%)
Oct 21, 2022
0.6716
0.6901
0.6300
0.6425
188,159
-0.03(-4.39%)
Oct 20, 2022
0.6519
0.6800
0.6300
0.6720
191,939
+0.02(+3.38%)
Oct 19, 2022
0.6200
0.6500
0.6050
0.6500
298,416
+0.03(+4.84%)
Oct 18, 2022
0.6450
0.6450
0.6048
0.6200
145,312
+0.00(+0.00%)
Oct 17, 2022
0.6000
0.6300
0.5800
0.6200
235,334
+0.01(+1.22%)
Oct 14, 2022
0.6284
0.6300
0.5750
0.6125
97,601
-0.01(-2.00%)
Oct 13, 2022
0.6100
0.6325
0.6011
0.6250
118,108
+0.00(+0.48%)
Oct 12, 2022
0.6100
0.6250
0.6000
0.6220
134,533
+0.00(+0.00%)
Oct 11, 2022
0.6325
0.6716
0.6150
0.6220
169,675
+0.00(+0.32%)
Oct 10, 2022
0.6200
0.6400
0.6100
0.6200
170,264
+0.00(+0.00%)
Oct 07, 2022
0.6100
0.6800
0.5898
0.6200
171,722
-0.04(-6.34%)
Oct 06, 2022
0.6983
0.7008
0.6100
0.6620
543,999
-0.02(-2.93%)
Oct 05, 2022
0.6600
0.6950
0.6300
0.6820
319,601
+0.04(+5.90%)
Oct 04, 2022
0.6529
0.6550
0.6000
0.6440
275,726
+0.01(+1.02%)
Oct 03, 2022
0.6100
0.6490
0.6000
0.6375
229,223
+0.02(+2.82%)
Sep 30, 2022
0.6525
0.6600
0.6200
0.6200
135,759
-0.04(-6.05%)
Sep 29, 2022
0.6900
0.6900
0.6400
0.6599
116,985
-0.02(-2.28%)
Sep 28, 2022
0.6600
0.6950
0.6450
0.6753
210,077
+0.00(+0.12%)
Sep 27, 2022
0.6000
0.6900
0.5550
0.6745
338,270
+0.07(+12.44%)
Sep 26, 2022
0.6000
0.6333
0.5851
0.5999
566,727
-0.02(-3.24%)
Sep 23, 2022
0.6000
0.6300
0.5701
0.6200
812,414
-0.03(-5.31%)
Sep 22, 2022
0.6623
0.7100
0.6400
0.6548
353,346
-0.02(-2.27%)
Sep 21, 2022
0.6850
0.7000
0.6700
0.6700
220,798
-0.02(-2.90%)
Sep 20, 2022
0.6565
0.7180
0.6430
0.6900
218,818
-0.01(-0.92%)
Sep 19, 2022
0.6800
0.7200
0.6780
0.6964
266,434
-0.01(-1.92%)
Sep 16, 2022
0.7500
0.7640
0.7000
0.7100
243,439
-0.04(-5.21%)
Sep 15, 2022
0.7545
0.8010
0.7400
0.7490
163,938
+0.01(+1.22%)
Sep 14, 2022
0.6935
0.7500
0.6870
0.7400
138,818
+0.02(+3.29%)
Sep 13, 2022
0.7489
0.7667
0.7003
0.7164
534,780
-0.04(-5.38%)
Sep 12, 2022
0.7549
0.7700
0.7476
0.7571
249,241
+0.00(+0.28%)
Sep 09, 2022
0.8200
0.8235
0.7500
0.7550
590,348
-0.05(-6.08%)
Sep 08, 2022
0.8294
0.8448
0.7792
0.8039
353,026
-0.04(-4.63%)
Sep 07, 2022
0.8700
0.8847
0.8200
0.8429
268,092
-0.01(-0.95%)
Sep 06, 2022
0.8900
0.8900
0.8300
0.8510
269,159
+0.00(+0.06%)
Sep 02, 2022
0.8800
0.8900
0.8501
0.8505
156,637
+0.01(+1.13%)
Sep 01, 2022
0.8650
0.8700
0.8100
0.8410
218,897
-0.03(-3.89%)
Aug 31, 2022
0.8614
0.9000
0.8614
0.8750
154,911
+0.00(+0.25%)
Aug 30, 2022
0.8480
0.8985
0.8343
0.8728
191,831
+0.02(+2.68%)
Aug 29, 2022
0.8100
0.9010
0.8100
0.8500
306,656
-0.01(-1.37%)
Aug 26, 2022
0.8800
0.8900
0.8124
0.8618
337,612
-0.02(-2.62%)
Aug 25, 2022
0.9204
0.9495
0.8801
0.8850
207,624
-0.04(-3.81%)
Aug 24, 2022
0.9000
0.9425
0.9000
0.9201
214,629
+0.03(+3.35%)
Aug 23, 2022
0.8800
0.9490
0.8800
0.8903
341,779
+0.01(+1.30%)
Aug 22, 2022
0.8200
0.8995
0.8200
0.8789
318,337
-0.01(-1.02%)
Aug 19, 2022
0.9450
0.9585
0.8875
0.8880
457,942
-0.05(-5.53%)
Aug 18, 2022
0.9500
0.9500
0.8780
0.9400
485,030
+0.02(+2.17%)
Aug 17, 2022
0.9900
0.9900
0.8664
0.9200
389,128
+0.03(+2.79%)
Aug 16, 2022
0.9300
0.9600
0.8800
0.8950
457,434
-0.03(-3.45%)
Aug 15, 2022
0.9571
0.9970
0.9200
0.9270
527,849
-0.03(-3.44%)
Aug 12, 2022
0.9100
0.9936
0.8710
0.9600
684,414
+0.06(+6.19%)
Aug 11, 2022
1.030
1.090
0.8700
0.9040
1,165,254
-0.11(-10.49%)
Aug 10, 2022
0.9650
1.030
0.9000
1.010
1,277,373
+0.05(+5.20%)
Aug 09, 2022
0.9300
0.9700
0.9200
0.9600
848,431
+0.04(+4.69%)
Aug 08, 2022
0.8749
0.9300
0.8633
0.9170
688,927
+0.03(+3.44%)
Aug 05, 2022
0.8530
0.8900
0.8530
0.8865
419,422
+0.02(+1.84%)
Aug 04, 2022
0.8700
0.8911
0.8425
0.8705
637,974
+0.03(+3.63%)
Aug 03, 2022
0.8720
0.8720
0.8100
0.8400
618,238
+0.03(+3.70%)
Aug 02, 2022
0.7800
0.8100
0.7140
0.8100
604,268
+0.06(+8.58%)
Aug 01, 2022
0.7400
0.7465
0.6695
0.7460
167,898
+0.01(+0.81%)
Jul 29, 2022
0.7665
0.7700
0.7120
0.7400
210,787
-0.01(-0.74%)
Jul 28, 2022
0.7500
0.7700
0.6690
0.7455
376,859
+0.02(+2.12%)
Jul 27, 2022
0.7410
0.7588
0.7000
0.7300
363,180
-0.01(-2.00%)
Jul 26, 2022
0.7473
0.7835
0.7285
0.7449
225,985
-0.02(-1.99%)
Jul 25, 2022
0.7402
0.7695
0.7402
0.7600
300,671
+0.02(+2.67%)
Jul 22, 2022
0.7380
0.7900
0.6975
0.7402
854,299
+0.03(+4.25%)
Jul 21, 2022
0.5825
0.7100
0.5825
0.7100
430,740
+0.08(+12.70%)
Jul 20, 2022
0.6355
0.6399
0.6000
0.6300
141,504
+0.01(+1.60%)
Jul 19, 2022
0.5750
0.6361
0.5450
0.6201
288,551
+0.02(+4.03%)
Jul 18, 2022
0.6100
0.6701
0.5702
0.5961
322,970
-0.00(-0.65%)
Jul 15, 2022
0.5980
0.6490
0.5913
0.6000
159,659
-0.02(-2.85%)
Jul 14, 2022
0.6100
0.6300
0.5960
0.6176
190,577
+0.01(+1.25%)
Jul 13, 2022
0.6164
0.6500
0.5939
0.6100
208,796
-0.02(-2.49%)
Jul 12, 2022
0.5951
0.6310
0.5950
0.6256
115,147
-0.01(-0.84%)
Jul 11, 2022
0.6400
0.7000
0.6000
0.6309
107,586
-0.00(-0.36%)
Jul 08, 2022
0.6525
0.6528
0.6200
0.6332
106,644
-0.01(-1.80%)
Jul 07, 2022
0.6300
0.6940
0.6250
0.6448
510,724
+0.02(+2.89%)
Jul 06, 2022
0.6400
0.7000
0.6000
0.6267
348,864
-0.01(-2.05%)
Jul 05, 2022
0.7100
0.7100
0.6090
0.6398
417,017
-0.06(-8.60%)
Jul 01, 2022
0.6720
0.7200
0.6530
0.7000
335,467
+0.03(+4.74%)
Jun 30, 2022
0.7300
0.7390
0.6600
0.6683
334,358
-0.05(-7.18%)
Jun 29, 2022
0.6839
0.7213
0.6440
0.7200
366,683
+0.04(+5.88%)
Jun 28, 2022
0.6500
0.6800
0.6266
0.6800
596,770
+0.04(+6.25%)
Jun 27, 2022
0.6000
0.6500
0.5540
0.6400
327,154
+0.05(+7.83%)
Jun 24, 2022
0.5220
0.5985
0.5220
0.5935
255,949
+0.03(+6.17%)
Jun 23, 2022
0.5651
0.6110
0.5411
0.5590
435,339
-0.02(-3.62%)
Jun 22, 2022
0.5620
0.5900
0.5590
0.5800
135,235
-0.00(-0.57%)
Jun 21, 2022
0.5569
0.6295
0.5539
0.5833
292,558
-0.01(-1.72%)
Jun 17, 2022
0.5760
0.6010
0.5630
0.5935
371,780
-0.01(-1.08%)
Jun 16, 2022
0.6256
0.6610
0.5851
0.6000
575,192
-0.06(-9.23%)
Jun 15, 2022
0.6080
0.6799
0.5725
0.6610
355,633
+0.06(+10.17%)
Jun 14, 2022
0.6000
0.6190
0.5884
0.6000
637,129
+0.00(+0.00%)
Jun 13, 2022
0.6750
0.6850
0.5800
0.6000
1,551,768
-0.08(-11.11%)
Jun 10, 2022
0.7050
0.7450
0.6549
0.6750
858,440
-0.04(-5.49%)
Jun 09, 2022
0.7600
0.7695
0.7079
0.7142
394,161
-0.04(-4.77%)
Jun 08, 2022
0.7500
0.7575
0.7428
0.7500
343,594
+0.00(+0.00%)
Jun 07, 2022
0.7500
0.7765
0.7450
0.7500
369,332
-0.01(-0.99%)
Jun 06, 2022
0.7600
0.8260
0.7550
0.7575
355,115
-0.01(-1.62%)
Jun 03, 2022
0.8000
0.8000
0.7700
0.7700
233,454
-0.02(-2.90%)
Jun 02, 2022
0.7900
0.7950
0.7700
0.7930
374,386
+0.01(+1.64%)
Jun 01, 2022
0.8189
0.8189
0.7650
0.7802
433,782
-0.03(-3.68%)
May 31, 2022
0.8174
0.8300
0.7980
0.8100
534,600
-0.01(-1.22%)
May 27, 2022
0.8200
0.8500
0.8100
0.8200
550,541
-0.00(-0.59%)
May 26, 2022
0.8035
0.8379
0.7900
0.8249
572,050
+0.02(+2.60%)
May 25, 2022
0.8000
0.8200
0.7705
0.8040
363,866
-0.01(-0.74%)
May 24, 2022
0.8000
0.8400
0.7800
0.8100
416,731
-0.02(-2.29%)
May 23, 2022
0.8000
0.8680
0.8000
0.8290
618,103
+0.03(+3.48%)
May 20, 2022
0.7900
0.8200
0.7879
0.8011
654,961
+0.00(+0.53%)
May 19, 2022
0.7937
0.8000
0.7700
0.7969
448,317
+0.03(+3.49%)
May 18, 2022
0.8240
0.8240
0.7506
0.7700
742,655
-0.05(-6.07%)
May 17, 2022
0.7800
0.8200
0.7800
0.8198
626,204
+0.04(+5.10%)
May 16, 2022
0.6000
0.8100
0.6000
0.7800
642,485
+0.02(+2.63%)
May 13, 2022
0.7600
0.8100
0.7580
0.7600
489,879
+0.00(+0.00%)
May 12, 2022
0.8100
0.8400
0.7251
0.7600
781,635
-0.03(-3.80%)
May 11, 2022
0.7839
0.8800
0.7600
0.7900
597,432
+0.02(+2.36%)
May 10, 2022
0.7457
0.8000
0.7100
0.7718
681,371
+0.04(+5.44%)
May 09, 2022
0.7817
0.8100
0.7257
0.7320
581,970
-0.06(-7.61%)
May 06, 2022
0.8500
0.8500
0.7450
0.7923
712,919
-0.04(-4.54%)
May 05, 2022
0.8900
0.8999
0.8200
0.8300
995,121
-0.03(-3.40%)
May 04, 2022
0.7983
0.8825
0.7983
0.8592
765,727
+0.05(+6.07%)
May 03, 2022
0.8200
0.8296
0.7820
0.8100
521,426
+0.02(+2.53%)
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.