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
Taseko Mines Ltd
(NY:
TGB
)
2.800
-0.070 (-2.44%)
Streaming Delayed Price
Updated: 1:23 PM EDT, May 23, 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, 2019
0.7300
0.7300
0.6984
0.7027
292,645
-0.02(-2.40%)
Apr 29, 2019
0.6900
0.7300
0.6500
0.7200
681,010
+0.03(+4.35%)
Apr 26, 2019
0.6951
0.7004
0.6835
0.6900
247,100
-0.01(-1.22%)
Apr 25, 2019
0.7200
0.7200
0.6850
0.6985
699,229
-0.03(-3.84%)
Apr 24, 2019
0.7000
0.7500
0.7000
0.7264
422,790
+0.02(+2.41%)
Apr 23, 2019
0.7137
0.7200
0.7000
0.7093
417,254
-0.01(-1.50%)
Apr 22, 2019
0.7405
0.7584
0.7000
0.7201
457,296
-0.02(-2.39%)
Apr 18, 2019
0.7520
0.7700
0.7148
0.7377
339,400
-0.01(-1.67%)
Apr 17, 2019
0.7300
0.7900
0.7300
0.7502
1,374,720
+0.03(+4.25%)
Apr 16, 2019
0.6800
0.7298
0.6800
0.7196
1,317,459
+0.05(+7.44%)
Apr 15, 2019
0.6448
0.6708
0.6100
0.6698
1,286,075
+0.05(+8.22%)
Apr 12, 2019
0.5900
0.6376
0.5851
0.6189
1,653,300
+0.03(+5.92%)
Apr 11, 2019
0.5900
0.5900
0.5700
0.5843
166,469
-0.00(-0.80%)
Apr 10, 2019
0.5640
0.5900
0.5640
0.5890
70,797
-0.00(-0.15%)
Apr 09, 2019
0.5932
0.5932
0.5700
0.5899
398,780
-0.00(-0.56%)
Apr 08, 2019
0.5999
0.6000
0.5814
0.5932
349,161
-0.00(-0.17%)
Apr 05, 2019
0.5850
0.5972
0.5758
0.5942
271,900
+0.00(+0.05%)
Apr 04, 2019
0.5975
0.5980
0.5850
0.5939
245,350
-0.00(-0.70%)
Apr 03, 2019
0.5850
0.6000
0.5850
0.5981
418,602
+0.01(+1.37%)
Apr 02, 2019
0.6100
0.6100
0.5700
0.5900
217,607
-0.01(-1.40%)
Apr 01, 2019
0.5900
0.6040
0.5835
0.5984
675,989
+0.01(+1.42%)
Mar 29, 2019
0.5816
0.6000
0.5770
0.5900
189,500
+0.02(+2.70%)
Mar 28, 2019
0.5900
0.5900
0.5740
0.5745
439,236
-0.01(-1.83%)
Mar 27, 2019
0.5887
0.5899
0.5740
0.5852
371,140
+0.01(+1.35%)
Mar 26, 2019
0.5860
0.6050
0.5600
0.5774
785,859
-0.01(-2.14%)
Mar 25, 2019
0.5700
0.6016
0.5600
0.5900
261,129
+0.00(+0.24%)
Mar 22, 2019
0.5900
0.6000
0.5650
0.5886
507,000
-0.01(-1.87%)
Mar 21, 2019
0.5950
0.6000
0.5808
0.5998
449,456
+0.01(+1.68%)
Mar 20, 2019
0.6000
0.6000
0.5800
0.5899
134,929
-0.01(-1.44%)
Mar 19, 2019
0.5710
0.6096
0.5710
0.5985
224,942
+0.02(+4.12%)
Mar 18, 2019
0.5780
0.5900
0.5600
0.5748
365,505
+0.01(+2.26%)
Mar 15, 2019
0.5800
0.5998
0.5560
0.5621
438,600
-0.02(-3.78%)
Mar 14, 2019
0.6200
0.6195
0.5800
0.5842
221,773
-0.02(-2.63%)
Mar 13, 2019
0.5937
0.6400
0.5937
0.6000
246,381
+0.00(+0.42%)
Mar 12, 2019
0.6000
0.6053
0.5800
0.5975
351,901
+0.01(+2.00%)
Mar 11, 2019
0.6000
0.6037
0.5732
0.5858
131,291
+0.01(+1.88%)
Mar 08, 2019
0.6000
0.6000
0.5652
0.5750
173,400
-0.02(-2.54%)
Mar 07, 2019
0.6400
0.6500
0.5600
0.5900
434,068
-0.05(-7.31%)
Mar 06, 2019
0.6700
0.6700
0.6050
0.6365
349,412
-0.02(-3.21%)
Mar 05, 2019
0.6600
0.6700
0.6502
0.6576
253,285
-0.00(-0.33%)
Mar 04, 2019
0.6710
0.6900
0.6500
0.6598
223,208
-0.02(-2.97%)
Mar 01, 2019
0.6700
0.6900
0.6600
0.6800
311,200
+0.01(+1.49%)
Feb 28, 2019
0.6900
0.7100
0.6500
0.6700
430,793
-0.02(-3.01%)
Feb 27, 2019
0.7181
0.7181
0.6685
0.6908
438,579
-0.02(-2.70%)
Feb 26, 2019
0.6700
0.7200
0.6600
0.7100
966,171
+0.04(+5.97%)
Feb 25, 2019
0.6400
0.6700
0.6300
0.6700
655,227
+0.03(+4.69%)
Feb 22, 2019
0.6400
0.6400
0.6200
0.6400
444,900
+0.02(+3.24%)
Feb 21, 2019
0.6500
0.6500
0.5988
0.6199
612,402
-0.01(-2.32%)
Feb 20, 2019
0.5990
0.6346
0.5899
0.6346
1,058,620
+0.05(+8.37%)
Feb 19, 2019
0.5650
0.5919
0.5420
0.5856
1,148,833
+0.03(+5.51%)
Feb 15, 2019
0.5600
0.5730
0.5350
0.5550
588,600
+0.01(+0.91%)
Feb 14, 2019
0.5800
0.5800
0.5400
0.5500
353,508
-0.02(-3.49%)
Feb 13, 2019
0.5800
0.5880
0.5509
0.5699
725,344
-0.04(-6.57%)
Feb 12, 2019
0.6054
0.6191
0.5751
0.6100
548,063
+0.01(+1.70%)
Feb 11, 2019
0.6150
0.6154
0.5700
0.5998
712,910
-0.01(-0.86%)
Feb 08, 2019
0.6100
0.6100
0.5800
0.6050
380,200
+0.02(+3.19%)
Feb 07, 2019
0.6000
0.6154
0.5863
0.5863
387,509
-0.02(-2.79%)
Feb 06, 2019
0.6092
0.6159
0.5914
0.6031
706,134
+0.00(+0.52%)
Feb 05, 2019
0.5800
0.6200
0.5700
0.6000
452,518
+0.02(+2.56%)
Feb 04, 2019
0.5850
0.5980
0.5745
0.5850
235,553
+0.01(+0.86%)
Feb 01, 2019
0.5900
0.6000
0.5700
0.5800
336,400
+0.01(+1.75%)
Jan 31, 2019
0.5700
0.6200
0.5600
0.5700
738,365
+0.01(+2.70%)
Jan 30, 2019
0.5700
0.5799
0.5450
0.5550
347,508
+0.01(+0.91%)
Jan 29, 2019
0.5800
0.5800
0.5300
0.5500
516,550
-0.01(-1.79%)
Jan 28, 2019
0.5750
0.5870
0.5600
0.5600
173,842
-0.03(-5.08%)
Jan 25, 2019
0.5800
0.5900
0.5500
0.5900
320,500
+0.02(+2.61%)
Jan 24, 2019
0.5845
0.5848
0.5501
0.5750
138,279
+0.02(+3.29%)
Jan 23, 2019
0.5695
0.5848
0.5500
0.5567
132,462
-0.02(-4.02%)
Jan 22, 2019
0.5800
0.5965
0.5607
0.5800
260,441
+0.00(+0.00%)
Jan 18, 2019
0.5900
0.6000
0.5700
0.5800
232,300
-0.01(-1.69%)
Jan 17, 2019
0.6200
0.6200
0.5500
0.5900
298,538
+0.00(+0.08%)
Jan 16, 2019
0.6252
0.6300
0.5800
0.5895
237,827
-0.03(-4.92%)
Jan 15, 2019
0.6000
0.6300
0.5900
0.6200
134,944
+0.01(+2.45%)
Jan 14, 2019
0.5826
0.6400
0.5826
0.6052
302,147
-0.01(-1.91%)
Jan 11, 2019
0.6160
0.6400
0.5750
0.6170
403,600
-0.00(-0.48%)
Jan 10, 2019
0.6500
0.6500
0.6200
0.6200
317,118
-0.01(-2.35%)
Jan 09, 2019
0.6800
0.6800
0.6053
0.6349
798,123
-0.01(-0.80%)
Jan 08, 2019
0.5600
0.6400
0.5500
0.6400
1,527,891
+0.08(+14.86%)
Jan 07, 2019
0.5543
0.5601
0.5350
0.5572
350,028
+0.01(+1.31%)
Jan 04, 2019
0.5100
0.5500
0.5000
0.5500
687,600
+0.04(+7.82%)
Jan 03, 2019
0.5193
0.5300
0.5020
0.5101
441,183
+0.00(+0.00%)
Jan 02, 2019
0.4900
0.5352
0.4620
0.5101
688,017
+0.04(+7.84%)
Dec 31, 2018
0.4820
0.4980
0.4350
0.4730
756,700
-0.00(-0.42%)
Dec 28, 2018
0.4680
0.4950
0.4680
0.4750
838,900
+0.01(+1.54%)
Dec 27, 2018
0.4900
0.5001
0.4600
0.4678
499,581
-0.02(-4.53%)
Dec 26, 2018
0.4750
0.5000
0.4426
0.4900
429,797
+0.02(+4.26%)
Dec 24, 2018
0.4600
0.4800
0.4500
0.4700
339,000
+0.01(+1.51%)
Dec 21, 2018
0.4450
0.4900
0.4450
0.4630
538,800
+0.00(+0.67%)
Dec 20, 2018
0.4800
0.4800
0.4476
0.4599
657,947
-0.03(-5.43%)
Dec 19, 2018
0.4800
0.5200
0.4600
0.4863
1,230,528
-0.00(-0.73%)
Dec 18, 2018
0.5100
0.5360
0.4800
0.4899
834,151
-0.02(-4.50%)
Dec 17, 2018
0.5410
0.5480
0.5119
0.5130
403,095
-0.04(-6.73%)
Dec 14, 2018
0.5600
0.5700
0.5400
0.5500
348,900
-0.02(-2.67%)
Dec 13, 2018
0.5771
0.5980
0.5608
0.5651
327,455
-0.00(-0.86%)
Dec 12, 2018
0.5900
0.6100
0.5700
0.5700
373,390
-0.02(-2.98%)
Dec 11, 2018
0.6100
0.6300
0.5815
0.5875
302,590
-0.01(-1.09%)
Dec 10, 2018
0.6500
0.6500
0.5900
0.5940
327,679
-0.02(-3.41%)
Dec 07, 2018
0.6150
0.6500
0.6010
0.6150
734,900
+0.02(+2.98%)
Dec 06, 2018
0.6000
0.6453
0.5905
0.5972
670,664
-0.06(-8.82%)
Dec 04, 2018
0.7200
0.7200
0.6400
0.6550
301,800
-0.03(-4.77%)
Dec 03, 2018
0.7500
0.7500
0.6700
0.6878
787,049
+0.05(+7.47%)
Nov 30, 2018
0.6500
0.6500
0.6300
0.6400
156,000
-0.01(-1.30%)
Nov 29, 2018
0.6500
0.6500
0.5950
0.6484
105,946
+0.02(+3.20%)
Nov 28, 2018
0.5950
0.6376
0.5900
0.6283
235,395
+0.03(+4.82%)
Nov 27, 2018
0.6250
0.6420
0.5951
0.5994
268,698
-0.01(-1.98%)
Nov 26, 2018
0.6300
0.6342
0.6115
0.6115
121,477
-0.02(-2.94%)
Nov 23, 2018
0.6500
0.6500
0.6300
0.6300
191,000
-0.03(-4.31%)
Nov 21, 2018
0.6584
0.6584
0.6584
0
+0.05(+7.93%)
Nov 20, 2018
0.6300
0.6303
0.6085
0.6100
238,652
-0.02(-3.25%)
Nov 19, 2018
0.6320
0.6620
0.6230
0.6305
101,162
-0.01(-1.48%)
Nov 16, 2018
0.6600
0.6700
0.6400
0.6400
121,000
-0.02(-3.02%)
Nov 15, 2018
0.6452
0.6700
0.6296
0.6599
187,303
+0.03(+4.09%)
Nov 14, 2018
0.6301
0.6399
0.6261
0.6340
220,529
+0.00(+0.13%)
Nov 13, 2018
0.6368
0.6499
0.6300
0.6332
204,649
-0.00(-0.63%)
Nov 12, 2018
0.6542
0.6750
0.6300
0.6372
212,813
-0.03(-3.89%)
Nov 09, 2018
0.6850
0.6850
0.6500
0.6630
147,000
-0.02(-2.49%)
Nov 08, 2018
0.6900
0.6900
0.6790
0.6799
157,465
-0.01(-1.46%)
Nov 07, 2018
0.7100
0.7100
0.6800
0.6900
104,325
+0.01(+1.47%)
Nov 06, 2018
0.7200
0.7200
0.6700
0.6800
187,271
-0.02(-2.86%)
Nov 05, 2018
0.7100
0.7200
0.6800
0.7000
262,057
-0.02(-2.78%)
Nov 02, 2018
0.7100
0.7300
0.6800
0.7200
647,200
+0.02(+2.86%)
Nov 01, 2018
0.6900
0.7400
0.6800
0.7000
807,156
+0.03(+4.63%)
Oct 31, 2018
0.6400
0.6850
0.6400
0.6690
326,914
+0.04(+5.55%)
Oct 30, 2018
0.6350
0.6554
0.6200
0.6338
230,049
-0.01(-1.03%)
Oct 29, 2018
0.6500
0.6636
0.6401
0.6404
91,095
+0.00(+0.06%)
Oct 26, 2018
0.6600
0.6800
0.6400
0.6400
308,000
-0.01(-1.42%)
Oct 25, 2018
0.6535
0.6770
0.6275
0.6492
191,938
+0.01(+1.44%)
Oct 24, 2018
0.6900
0.6999
0.6200
0.6400
575,422
-0.04(-5.88%)
Oct 23, 2018
0.6800
0.7050
0.6800
0.6800
276,467
-0.02(-2.44%)
Oct 22, 2018
0.7100
0.7400
0.6970
0.6970
193,481
-0.02(-2.52%)
Oct 19, 2018
0.6910
0.7300
0.6910
0.7150
281,500
+0.02(+3.55%)
Oct 18, 2018
0.7201
0.7300
0.6905
0.6905
353,537
-0.03(-4.73%)
Oct 17, 2018
0.7500
0.7500
0.7209
0.7248
121,890
-0.02(-2.28%)
Oct 16, 2018
0.7367
0.7516
0.7300
0.7417
186,488
-0.01(-1.64%)
Oct 15, 2018
0.7500
0.7800
0.7400
0.7541
147,586
+0.01(+1.91%)
Oct 12, 2018
0.7500
0.7500
0.7300
0.7400
232,100
+0.02(+2.45%)
Oct 11, 2018
0.7551
0.7551
0.7200
0.7223
307,880
-0.02(-2.79%)
Oct 10, 2018
0.7800
0.7816
0.7400
0.7430
244,532
-0.04(-4.60%)
Oct 09, 2018
0.7700
0.7931
0.7700
0.7788
159,068
+0.02(+2.98%)
Oct 08, 2018
0.7600
0.7910
0.7501
0.7563
215,914
-0.04(-5.46%)
Oct 05, 2018
0.8000
0.8000
0.7800
0.8000
55,200
+0.00(+0.40%)
Oct 04, 2018
0.7900
0.8077
0.7657
0.7968
289,381
+0.01(+1.43%)
Oct 03, 2018
0.8000
0.8000
0.7750
0.7856
167,141
-0.01(-1.12%)
Oct 02, 2018
0.8110
0.8110
0.7801
0.7945
129,665
-0.02(-2.34%)
Oct 01, 2018
0.8400
0.8400
0.7921
0.8135
139,655
+0.01(+1.69%)
Sep 28, 2018
0.7600
0.8000
0.7600
0.8000
227,600
+0.04(+5.67%)
Sep 27, 2018
0.7700
0.7800
0.7571
0.7571
172,486
-0.02(-2.94%)
Sep 26, 2018
0.8216
0.8250
0.7700
0.7800
255,388
-0.04(-5.35%)
Sep 25, 2018
0.8500
0.8500
0.7981
0.8241
338,091
+0.00(+0.50%)
Sep 24, 2018
0.8300
0.8400
0.8000
0.8200
710,812
+0.02(+2.50%)
Sep 21, 2018
0.7600
0.8200
0.7600
0.8000
1,697,000
+0.04(+5.60%)
Sep 20, 2018
0.7425
0.7700
0.7425
0.7576
245,030
+0.01(+1.42%)
Sep 19, 2018
0.7600
0.7838
0.7411
0.7470
976,584
-0.00(-0.40%)
Sep 18, 2018
0.7200
0.7600
0.7200
0.7500
383,554
+0.03(+4.72%)
Sep 17, 2018
0.7330
0.7400
0.7126
0.7162
150,591
+0.01(+0.87%)
Sep 14, 2018
0.7500
0.7500
0.7100
0.7100
482,500
-0.03(-4.05%)
Sep 13, 2018
0.7500
0.7599
0.7333
0.7400
241,812
+0.01(+1.37%)
Sep 12, 2018
0.7300
0.7398
0.7200
0.7300
448,547
+0.01(+1.25%)
Sep 11, 2018
0.7400
0.7400
0.7120
0.7210
365,504
-0.02(-2.57%)
Sep 10, 2018
0.7000
0.7500
0.7000
0.7400
312,277
+0.02(+2.78%)
Sep 07, 2018
0.7400
0.7400
0.7200
0.7200
163,000
-0.01(-0.89%)
Sep 06, 2018
0.7559
0.7559
0.7102
0.7265
285,582
-0.00(-0.48%)
Sep 05, 2018
0.7700
0.7700
0.7210
0.7300
180,664
+0.00(+0.11%)
Sep 04, 2018
0.7500
0.7600
0.7162
0.7292
516,524
-0.05(-6.61%)
Aug 31, 2018
0.7808
0.7808
0.7808
0
+0.01(+1.32%)
Aug 30, 2018
0.8190
0.8190
0.7690
0.7706
230,961
-0.03(-3.69%)
Aug 29, 2018
0.8400
0.8500
0.7932
0.8001
1,217,507
+0.02(+1.96%)
Aug 28, 2018
0.8129
0.8199
0.7770
0.7847
240,996
-0.02(-2.50%)
Aug 27, 2018
0.7569
0.8100
0.7502
0.8048
568,020
+0.04(+4.66%)
Aug 24, 2018
0.7550
0.7690
0.7400
0.7690
236,000
+0.02(+2.53%)
Aug 23, 2018
0.7660
0.7660
0.7300
0.7500
127,171
-0.02(-2.11%)
Aug 22, 2018
0.7450
0.7715
0.7301
0.7662
333,548
+0.02(+3.19%)
Aug 21, 2018
0.7850
0.7850
0.7410
0.7425
293,217
-0.02(-2.32%)
Aug 20, 2018
0.7300
0.7700
0.7201
0.7601
341,121
+0.04(+4.84%)
Aug 17, 2018
0.7200
0.7300
0.7000
0.7250
292,300
+0.02(+2.63%)
Aug 16, 2018
0.7000
0.7194
0.6965
0.7064
378,844
+0.01(+1.02%)
Aug 15, 2018
0.7300
0.7400
0.6801
0.6993
491,855
-0.03(-4.69%)
Aug 14, 2018
0.7600
0.7700
0.7305
0.7337
447,573
-0.02(-2.17%)
Aug 13, 2018
0.7700
0.7850
0.7304
0.7500
402,070
-0.02(-2.60%)
Aug 10, 2018
0.7300
0.7900
0.7100
0.7700
824,000
+0.03(+4.05%)
Aug 09, 2018
0.7520
0.7948
0.7075
0.7400
1,934,637
-0.04(-4.53%)
Aug 08, 2018
0.8000
0.8000
0.7250
0.7751
1,351,321
+0.02(+1.99%)
Aug 07, 2018
0.7500
0.8000
0.7500
0.7600
859,055
+0.01(+1.50%)
Aug 06, 2018
0.7900
0.7990
0.7000
0.7488
1,537,953
-0.04(-5.22%)
Aug 03, 2018
0.8000
0.8300
0.7900
0.7900
1,674,600
-0.01(-0.89%)
Aug 02, 2018
0.8600
0.8800
0.7950
0.7971
1,625,528
-0.07(-7.96%)
Aug 01, 2018
0.8900
0.9100
0.8650
0.8660
478,929
-0.04(-4.04%)
Jul 31, 2018
0.8992
0.9250
0.8800
0.9025
518,800
+0.00(+0.28%)
Jul 30, 2018
0.9000
0.9400
0.9000
0.9000
230,159
-0.01(-0.55%)
Jul 27, 2018
0.9460
0.9530
0.8800
0.9050
590,200
-0.03(-3.06%)
Jul 26, 2018
0.9400
0.9650
0.9200
0.9336
328,593
+0.01(+0.77%)
Jul 25, 2018
0.9427
0.9700
0.9250
0.9265
343,842
-0.01(-1.30%)
Jul 24, 2018
0.9700
0.9900
0.9350
0.9387
712,138
+0.01(+0.89%)
Jul 23, 2018
0.9785
0.9800
0.9200
0.9304
666,826
-0.03(-3.39%)
Jul 20, 2018
0.9680
0.9999
0.9601
0.9630
643,495
-0.01(-0.72%)
Jul 19, 2018
1.010
1.020
0.9601
0.9700
492,023
-0.04(-3.96%)
Jul 18, 2018
0.9700
1.040
0.9500
1.010
687,776
+0.04(+4.58%)
Jul 17, 2018
1.000
1.010
0.9613
0.9658
660,652
-0.03(-2.64%)
Jul 16, 2018
1.030
1.040
0.9882
0.9920
724,257
-0.05(-4.62%)
Jul 13, 2018
1.060
1.060
1.010
1.040
439,075
+0.00(+0.00%)
Jul 12, 2018
1.040
1.060
1.030
1.040
473,478
+0.01(+0.97%)
Jul 11, 2018
1.080
1.090
1.030
1.030
406,111
-0.07(-6.36%)
Jul 10, 2018
1.080
1.110
1.080
1.100
313,392
+0.02(+1.85%)
Jul 09, 2018
1.080
1.090
1.080
1.080
679,817
+0.00(+0.00%)
Jul 06, 2018
1.040
1.080
1.030
1.080
688,076
+0.05(+4.85%)
Jul 05, 2018
1.020
1.050
1.000
1.030
603,112
+0.01(+0.98%)
Jul 03, 2018
1.020
1.020
1.020
0
-0.07(-6.42%)
Jul 02, 2018
1.080
1.100
1.050
1.090
366,909
+0.01(+0.93%)
Jun 29, 2018
1.090
1.080
454,831
+0.04(+3.85%)
Jun 28, 2018
1.050
1.075
1.040
1.040
727,988
-0.03(-2.80%)
Jun 27, 2018
1.120
1.129
1.050
1.070
2,068,980
-0.05(-4.46%)
Jun 26, 2018
1.100
1.120
1.060
1.120
1,195,102
+0.02(+1.82%)
Jun 25, 2018
1.150
1.150
1.080
1.100
652,018
-0.03(-2.65%)
Jun 22, 2018
1.120
1.160
1.120
1.130
517,127
+0.02(+1.80%)
Jun 21, 2018
1.150
1.160
1.110
1.110
530,858
-0.05(-4.31%)
Jun 20, 2018
1.140
1.170
1.130
1.160
498,694
+0.03(+2.65%)
Jun 19, 2018
1.140
1.180
1.110
1.130
680,371
-0.03(-2.59%)
Jun 18, 2018
1.170
1.220
1.150
1.160
783,537
-0.03(-2.52%)
Jun 15, 2018
1.200
1.190
1.190
1,828,540
+0.00(+0.00%)
Jun 14, 2018
1.270
1.280
1.180
1.190
1,206,157
-0.08(-6.30%)
Jun 13, 2018
1.320
1.360
1.250
1.270
1,142,996
-0.04(-3.05%)
Jun 12, 2018
1.350
1.400
1.310
1.310
810,028
-0.06(-4.38%)
Jun 11, 2018
1.320
1.399
1.290
1.370
2,359,403
+0.05(+3.79%)
Jun 08, 2018
1.320
1.340
1.270
1.320
1,002,958
+0.00(+0.00%)
Jun 07, 2018
1.270
1.320
1.230
1.320
1,917,391
+0.07(+5.60%)
Jun 06, 2018
1.200
1.250
2,716,860
+0.03(+2.46%)
Jun 05, 2018
1.100
1.220
1.100
1.220
1,558,982
+0.13(+11.93%)
Jun 04, 2018
1.110
1.140
1.080
1.090
601,092
-0.02(-1.80%)
Jun 01, 2018
1.080
1.130
1.080
1.110
509,607
+0.03(+2.78%)
May 31, 2018
1.120
1.120
1.050
1.080
807,162
-0.03(-2.70%)
May 30, 2018
1.090
1.130
1.080
1.110
716,912
+0.03(+2.78%)
May 29, 2018
1.130
1.160
1.050
1.080
897,756
-0.05(-4.42%)
May 25, 2018
1.130
1.130
1.130
0
+0.01(+0.89%)
May 24, 2018
1.180
1.210
1.110
1.120
1,142,622
-0.05(-4.27%)
May 23, 2018
1.230
1.240
1.170
1.170
716,855
-0.08(-6.40%)
May 22, 2018
1.190
1.280
1.190
1.250
1,075,929
+0.07(+5.93%)
May 21, 2018
1.160
1.190
1.160
1.180
289,014
+0.02(+1.72%)
May 18, 2018
1.210
1.210
1.160
1.160
458,673
-0.05(-4.13%)
May 17, 2018
1.200
1.210
1.160
1.210
451,352
+0.01(+0.83%)
May 16, 2018
1.160
1.200
1.140
1.200
433,881
+0.03(+2.56%)
May 15, 2018
1.190
1.200
1.155
1.170
355,810
-0.04(-3.31%)
May 14, 2018
1.210
1.250
1.190
1.210
361,316
-0.01(-0.82%)
May 11, 2018
1.250
1.250
1.200
1.220
430,578
-0.03(-2.40%)
May 10, 2018
1.170
1.250
1.160
1.250
657,590
+0.09(+7.76%)
May 09, 2018
1.180
1.190
1.120
1.160
483,267
-0.01(-0.85%)
May 08, 2018
1.100
1.170
1.100
1.170
501,509
+0.06(+5.41%)
May 07, 2018
1.120
1.130
1.080
1.110
413,052
-0.01(-0.89%)
May 04, 2018
1.110
1.120
1.050
1.120
852,293
+0.00(+0.00%)
May 03, 2018
1.140
1.150
1.100
1.120
977,900
-0.06(-5.08%)
May 02, 2018
1.170
1.180
1.130
1.180
830,198
+0.05(+4.42%)
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.