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
(OP:
BBKCF
)
0.1256
-0.0115 (-8.39%)
Streaming Delayed Price
Updated: 3:39 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 (%)
Apr 30, 2024
0.1100
0.1178
0.1073
0.1100
422,654
-0.01(-4.51%)
Apr 29, 2024
0.1200
0.1200
0.1121
0.1152
367,423
+0.00(+1.50%)
Apr 26, 2024
0.1175
0.1185
0.1121
0.1135
299,330
-0.00(-3.40%)
Apr 25, 2024
0.1080
0.1185
0.1080
0.1175
112,616
-0.00(-3.05%)
Apr 24, 2024
0.1200
0.1245
0.1200
0.1212
149,200
-0.00(-0.98%)
Apr 23, 2024
0.1258
0.1258
0.1095
0.1224
45,463
+0.01(+4.53%)
Apr 22, 2024
0.1180
0.1251
0.1153
0.1171
172,640
+0.00(+1.56%)
Apr 19, 2024
0.1230
0.1230
0.1111
0.1153
575,782
-0.00(-3.76%)
Apr 18, 2024
0.1180
0.1251
0.1168
0.1198
361,297
-0.00(-3.00%)
Apr 17, 2024
0.1180
0.1287
0.1170
0.1235
457,678
-0.00(-2.29%)
Apr 16, 2024
0.1334
0.1356
0.1200
0.1264
323,763
-0.00(-2.77%)
Apr 15, 2024
0.1369
0.1385
0.1300
0.1300
76,354
-0.00(-2.84%)
Apr 12, 2024
0.1332
0.1400
0.1302
0.1338
116,851
-0.00(-2.76%)
Apr 11, 2024
0.1371
0.1405
0.1365
0.1376
105,407
-0.00(-1.36%)
Apr 10, 2024
0.1381
0.1399
0.1350
0.1395
69,816
+0.00(+1.82%)
Apr 09, 2024
0.1353
0.1570
0.1350
0.1370
154,213
-0.00(-1.44%)
Apr 08, 2024
0.1352
0.1424
0.1352
0.1390
163,689
+0.00(+2.96%)
Apr 05, 2024
0.1425
0.1425
0.1310
0.1350
258,526
-0.00(-1.46%)
Apr 04, 2024
0.1420
0.1440
0.1300
0.1370
306,132
+0.00(+0.15%)
Apr 03, 2024
0.1431
0.1431
0.1300
0.1368
214,245
+0.00(+0.37%)
Apr 02, 2024
0.1389
0.1490
0.1325
0.1363
466,281
-0.01(-3.67%)
Apr 01, 2024
0.1350
0.1540
0.1321
0.1415
870,170
+0.00(+3.36%)
Mar 28, 2024
0.1386
0.1428
0.1350
0.1369
343,508
-0.00(-1.44%)
Mar 27, 2024
0.1419
0.1419
0.1356
0.1389
176,563
-0.00(-2.25%)
Mar 26, 2024
0.1462
0.1462
0.1320
0.1421
334,887
+0.00(+1.79%)
Mar 25, 2024
0.1460
0.1460
0.1320
0.1396
576,770
+0.00(+1.16%)
Mar 22, 2024
0.1447
0.1447
0.1380
0.1380
161,258
-0.01(-4.03%)
Mar 21, 2024
0.1561
0.1578
0.1401
0.1438
500,623
-0.01(-4.77%)
Mar 20, 2024
0.1447
0.1510
0.1383
0.1510
129,229
+0.01(+7.70%)
Mar 19, 2024
0.1430
0.1454
0.1382
0.1402
94,162
-0.00(-2.44%)
Mar 18, 2024
0.1450
0.1470
0.1425
0.1437
290,517
-0.00(-1.91%)
Mar 15, 2024
0.1509
0.1530
0.1389
0.1465
615,473
-0.00(-2.98%)
Mar 14, 2024
0.1690
0.1690
0.1510
0.1510
411,190
-0.01(-4.43%)
Mar 13, 2024
0.1545
0.1875
0.1533
0.1580
544,442
+0.00(+0.70%)
Mar 12, 2024
0.1585
0.1666
0.1533
0.1569
566,970
-0.00(-1.01%)
Mar 11, 2024
0.1631
0.1680
0.1531
0.1585
1,467,845
-0.01(-4.52%)
Mar 08, 2024
0.1855
0.1899
0.1620
0.1660
1,655,490
-0.03(-13.13%)
Mar 07, 2024
0.1996
0.2030
0.1876
0.1911
237,421
-0.01(-4.45%)
Mar 06, 2024
0.1950
0.2084
0.1902
0.2000
423,646
+0.01(+2.56%)
Mar 05, 2024
0.2047
0.2050
0.1800
0.1950
1,320,271
-0.03(-13.33%)
Mar 04, 2024
0.2300
0.2407
0.2200
0.2250
510,349
+0.01(+2.27%)
Mar 01, 2024
0.2307
0.2307
0.2179
0.2200
87,997
-0.00(-1.96%)
Feb 29, 2024
0.2430
0.2430
0.2205
0.2244
255,953
-0.01(-3.53%)
Feb 28, 2024
0.2382
0.2500
0.2250
0.2326
490,020
-0.00(-1.94%)
Feb 27, 2024
0.2507
0.2600
0.2311
0.2372
287,284
-0.00(-1.70%)
Feb 26, 2024
0.2020
0.2413
0.2020
0.2413
1,277,316
+0.03(+13.02%)
Feb 23, 2024
0.2208
0.2209
0.2100
0.2135
220,100
+0.00(+0.00%)
Feb 22, 2024
0.2248
0.2317
0.2131
0.2135
201,738
-0.00(-1.57%)
Feb 21, 2024
0.2291
0.2319
0.2075
0.2169
314,509
-0.02(-9.25%)
Feb 20, 2024
0.2400
0.2420
0.2220
0.2390
301,140
+0.01(+3.96%)
Feb 16, 2024
0.2399
0.2483
0.2260
0.2299
183,011
-0.01(-4.21%)
Feb 15, 2024
0.2510
0.2700
0.2317
0.2400
244,758
-0.02(-7.16%)
Feb 14, 2024
0.2588
0.2780
0.2505
0.2585
493,310
+0.03(+11.13%)
Feb 13, 2024
0.2440
0.2441
0.2096
0.2326
523,295
-0.03(-9.98%)
Feb 12, 2024
0.2061
0.2650
0.2051
0.2584
1,581,085
+0.05(+26.23%)
Feb 09, 2024
0.2090
0.2090
0.1890
0.2047
477,867
+0.01(+5.08%)
Feb 08, 2024
0.1950
0.2010
0.1819
0.1948
209,374
+0.01(+5.64%)
Feb 07, 2024
0.1760
0.1921
0.1760
0.1844
130,618
+0.00(+0.22%)
Feb 06, 2024
0.1840
0.1907
0.1798
0.1840
69,398
-0.00(-2.44%)
Feb 05, 2024
0.1886
0.2015
0.1818
0.1886
118,678
-0.01(-6.08%)
Feb 02, 2024
0.1930
0.2019
0.1901
0.2008
98,988
+0.00(+2.45%)
Feb 01, 2024
0.2100
0.2100
0.1780
0.1960
255,005
+0.01(+3.16%)
Jan 31, 2024
0.1905
0.1945
0.1868
0.1900
186,015
-0.00(-0.37%)
Jan 30, 2024
0.1920
0.1950
0.1891
0.1907
866,598
-0.00(-1.65%)
Jan 29, 2024
0.1943
0.2010
0.1900
0.1939
259,084
-0.00(-0.56%)
Jan 26, 2024
0.1783
0.2023
0.1767
0.1950
473,468
+0.01(+3.50%)
Jan 25, 2024
0.1840
0.1884
0.1740
0.1884
325,192
+0.00(+2.67%)
Jan 24, 2024
0.1751
0.1959
0.1751
0.1835
132,130
+0.01(+4.86%)
Jan 23, 2024
0.1794
0.1813
0.1729
0.1750
104,838
-0.01(-5.15%)
Jan 22, 2024
0.1974
0.2000
0.1750
0.1845
278,977
-0.01(-4.80%)
Jan 19, 2024
0.1800
0.2043
0.1700
0.1938
896,284
+0.00(+2.27%)
Jan 18, 2024
0.2183
0.2200
0.1838
0.1895
335,218
-0.03(-12.51%)
Jan 17, 2024
0.1950
0.2208
0.1950
0.2166
231,211
+0.00(+2.17%)
Jan 16, 2024
0.2043
0.2210
0.2006
0.2120
97,188
+0.01(+6.05%)
Jan 12, 2024
0.2290
0.2290
0.1998
0.1999
675,524
-0.03(-11.51%)
Jan 11, 2024
0.2655
0.2811
0.2200
0.2259
812,728
-0.03(-13.12%)
Jan 10, 2024
0.2567
0.2658
0.2461
0.2600
618,049
+0.00(+0.00%)
Jan 09, 2024
0.2783
0.2920
0.2501
0.2600
281,432
-0.01(-4.48%)
Jan 08, 2024
0.2800
0.2811
0.2646
0.2722
360,641
+0.00(+0.63%)
Jan 05, 2024
0.2820
0.2845
0.2542
0.2705
361,551
-0.02(-6.72%)
Jan 04, 2024
0.2700
0.2999
0.2700
0.2900
547,425
+0.02(+7.41%)
Jan 03, 2024
0.2459
0.2847
0.2459
0.2700
342,444
-0.02(-7.44%)
Jan 02, 2024
0.2926
0.3146
0.2730
0.2917
1,097,570
+0.04(+14.39%)
Dec 29, 2023
0.2912
0.3000
0.2502
0.2550
971,513
-0.04(-12.10%)
Dec 28, 2023
0.3106
0.3120
0.2900
0.2901
505,075
-0.02(-6.90%)
Dec 27, 2023
0.3035
0.3450
0.3001
0.3116
1,146,742
-0.01(-2.01%)
Dec 26, 2023
0.2910
0.3285
0.2839
0.3180
596,219
+0.03(+9.28%)
Dec 22, 2023
0.2890
0.2999
0.2747
0.2910
691,987
+0.00(+0.80%)
Dec 21, 2023
0.2858
0.3000
0.2710
0.2887
969,028
+0.02(+6.89%)
Dec 20, 2023
0.2724
0.3035
0.2647
0.2701
1,150,319
+0.00(+1.05%)
Dec 19, 2023
0.2665
0.2800
0.2609
0.2673
454,297
+0.01(+4.82%)
Dec 18, 2023
0.2125
0.2623
0.2121
0.2550
527,298
+0.04(+19.21%)
Dec 15, 2023
0.2197
0.2197
0.2066
0.2139
118,088
-0.00(-1.61%)
Dec 14, 2023
0.2100
0.2200
0.2100
0.2174
386,407
+0.00(+1.40%)
Dec 13, 2023
0.2000
0.2145
0.1955
0.2144
139,000
+0.01(+7.20%)
Dec 12, 2023
0.2064
0.2064
0.1910
0.2000
211,713
+0.01(+3.41%)
Dec 11, 2023
0.2057
0.2169
0.1900
0.1934
479,031
-0.03(-15.21%)
Dec 08, 2023
0.2175
0.2281
0.2127
0.2281
402,270
+0.01(+6.09%)
Dec 07, 2023
0.1950
0.2159
0.1950
0.2150
207,367
+0.02(+9.36%)
Dec 06, 2023
0.1941
0.2274
0.1922
0.1966
1,116,103
+0.00(+1.34%)
Dec 05, 2023
0.1905
0.2016
0.1727
0.1940
544,799
+0.00(+1.84%)
Dec 04, 2023
0.1840
0.1950
0.1630
0.1905
1,221,258
+0.03(+20.57%)
Dec 01, 2023
0.1415
0.1600
0.1406
0.1580
209,926
+0.02(+14.16%)
Nov 30, 2023
0.1520
0.1520
0.1339
0.1384
493,753
-0.02(-11.96%)
Nov 29, 2023
0.1400
0.1572
0.1371
0.1572
381,734
+0.02(+14.74%)
Nov 28, 2023
0.1210
0.1423
0.1210
0.1370
142,581
+0.01(+5.87%)
Nov 27, 2023
0.1370
0.1370
0.1222
0.1294
292,693
+0.01(+4.19%)
Nov 24, 2023
0.1167
0.1300
0.1167
0.1242
121,884
-0.01(-4.46%)
Nov 22, 2023
0.1250
0.1334
0.1200
0.1300
288,960
+0.01(+4.84%)
Nov 21, 2023
0.1167
0.1247
0.1167
0.1240
140,395
+0.00(+0.90%)
Nov 20, 2023
0.1090
0.1258
0.1090
0.1229
63,374
+0.00(+1.82%)
Nov 17, 2023
0.1100
0.1270
0.1100
0.1207
76,813
-0.00(-0.98%)
Nov 16, 2023
0.1232
0.1359
0.1200
0.1219
344,671
-0.01(-7.51%)
Nov 15, 2023
0.1175
0.1320
0.1175
0.1318
415,490
+0.02(+14.11%)
Nov 14, 2023
0.1205
0.1213
0.1116
0.1155
193,883
-0.00(-1.03%)
Nov 13, 2023
0.1107
0.1209
0.1100
0.1167
132,357
+0.00(+2.37%)
Nov 10, 2023
0.1224
0.1275
0.1140
0.1140
135,256
-0.01(-9.52%)
Nov 09, 2023
0.1322
0.1350
0.1220
0.1260
337,817
-0.00(-0.47%)
Nov 08, 2023
0.1235
0.1297
0.1226
0.1266
123,763
-0.00(-0.31%)
Nov 07, 2023
0.1334
0.1334
0.1220
0.1270
336,349
-0.01(-5.15%)
Nov 06, 2023
0.1396
0.1431
0.1339
0.1339
133,959
-0.01(-3.60%)
Nov 03, 2023
0.1329
0.1389
0.1302
0.1389
171,446
+0.00(+3.35%)
Nov 02, 2023
0.1130
0.1401
0.1130
0.1344
143,420
+0.01(+9.62%)
Nov 01, 2023
0.1253
0.1325
0.1180
0.1226
116,664
-0.00(-0.33%)
Oct 31, 2023
0.1200
0.1275
0.1140
0.1230
460,305
+0.00(+3.54%)
Oct 30, 2023
0.1147
0.1246
0.1140
0.1188
146,837
+0.01(+7.90%)
Oct 27, 2023
0.1100
0.1227
0.1100
0.1101
100,020
-0.00(-3.76%)
Oct 26, 2023
0.1232
0.1275
0.1100
0.1144
133,230
-0.01(-10.27%)
Oct 25, 2023
0.1307
0.1440
0.1214
0.1275
291,559
+0.00(+0.39%)
Oct 24, 2023
0.1230
0.1484
0.1230
0.1270
392,048
+0.01(+10.15%)
Oct 23, 2023
0.1059
0.1213
0.1000
0.1153
286,035
+0.01(+8.98%)
Oct 20, 2023
0.1063
0.1070
0.0971
0.1058
155,564
+0.00(+2.92%)
Oct 19, 2023
0.0992
0.1055
0.0984
0.1028
134,032
+0.00(+3.73%)
Oct 18, 2023
0.1007
0.1076
0.0980
0.0991
253,688
-0.01(-5.26%)
Oct 17, 2023
0.1104
0.1104
0.1000
0.1046
108,258
-0.00(-2.61%)
Oct 16, 2023
0.1060
0.1298
0.1020
0.1074
296,207
-0.00(-3.16%)
Oct 13, 2023
0.1023
0.1143
0.1000
0.1109
218,149
+0.01(+10.90%)
Oct 12, 2023
0.1050
0.1124
0.0962
0.1000
699,977
-0.01(-9.09%)
Oct 11, 2023
0.1150
0.1253
0.1059
0.1100
406,017
-0.01(-8.33%)
Oct 10, 2023
0.1208
0.1260
0.1158
0.1200
216,748
+0.00(+1.69%)
Oct 09, 2023
0.1220
0.1286
0.1180
0.1180
224,591
-0.01(-5.60%)
Oct 06, 2023
0.1360
0.1360
0.1180
0.1250
126,354
+0.00(+0.00%)
Oct 05, 2023
0.1277
0.1365
0.1182
0.1250
317,867
-0.00(-1.88%)
Oct 04, 2023
0.1200
0.1300
0.1162
0.1274
264,280
+0.01(+5.90%)
Oct 03, 2023
0.1378
0.1464
0.1200
0.1203
542,449
-0.02(-14.07%)
Oct 02, 2023
0.1640
0.1640
0.1310
0.1400
534,240
-0.01(-6.67%)
Sep 29, 2023
0.1600
0.1700
0.1500
0.1500
425,155
-0.01(-6.72%)
Sep 28, 2023
0.1622
0.1728
0.1500
0.1608
408,133
-0.01(-5.41%)
Sep 27, 2023
0.1716
0.1789
0.1616
0.1700
266,570
-0.01(-3.13%)
Sep 26, 2023
0.1757
0.1828
0.1640
0.1755
342,803
-0.01(-2.77%)
Sep 25, 2023
0.1721
0.1840
0.1780
0.1805
94,154
+0.01(+5.93%)
Sep 22, 2023
0.1750
0.1845
0.1700
0.1704
225,563
-0.01(-5.91%)
Sep 21, 2023
0.1815
0.1840
0.1750
0.1811
76,995
-0.00(-0.88%)
Sep 20, 2023
0.1800
0.1897
0.1738
0.1827
86,588
-0.00(-0.11%)
Sep 19, 2023
0.1900
0.1900
0.1800
0.1829
150,412
-0.00(-2.40%)
Sep 18, 2023
0.1884
0.1937
0.1810
0.1874
151,098
+0.00(+1.02%)
Sep 15, 2023
0.1932
0.1932
0.1834
0.1855
120,658
-0.00(-1.33%)
Sep 14, 2023
0.1878
0.1975
0.1878
0.1880
102,303
-0.00(-0.79%)
Sep 13, 2023
0.1802
0.1938
0.1802
0.1895
66,874
+0.00(+0.74%)
Sep 12, 2023
0.1938
0.1938
0.1800
0.1881
176,452
-0.01(-2.94%)
Sep 11, 2023
0.1922
0.1938
0.1811
0.1938
220,443
+0.00(+0.41%)
Sep 08, 2023
0.1960
0.2000
0.1930
0.1930
64,026
+0.01(+4.32%)
Sep 07, 2023
0.2025
0.2072
0.1850
0.1850
274,900
-0.02(-10.06%)
Sep 06, 2023
0.2064
0.2075
0.2000
0.2057
296,685
+0.00(+1.28%)
Sep 05, 2023
0.2059
0.2101
0.2000
0.2031
116,653
-0.01(-5.53%)
Sep 01, 2023
0.2151
0.2220
0.2043
0.2150
142,007
+0.00(+1.94%)
Aug 31, 2023
0.2188
0.2188
0.2042
0.2109
73,798
-0.01(-6.14%)
Aug 30, 2023
0.2210
0.2330
0.2142
0.2247
57,206
-0.00(-2.13%)
Aug 29, 2023
0.2014
0.2326
0.2014
0.2296
546,308
+0.03(+12.44%)
Aug 28, 2023
0.2048
0.2100
0.2042
0.2042
197,150
+0.00(+0.54%)
Aug 25, 2023
0.2100
0.2100
0.1918
0.2031
72,137
+0.01(+4.15%)
Aug 24, 2023
0.2027
0.2027
0.1932
0.1950
137,368
-0.01(-5.43%)
Aug 23, 2023
0.1990
0.2134
0.1959
0.2062
105,597
+0.01(+3.62%)
Aug 22, 2023
0.1954
0.2070
0.1900
0.1990
80,824
-0.00(-0.55%)
Aug 21, 2023
0.2000
0.2138
0.1964
0.2001
158,245
-0.01(-4.03%)
Aug 18, 2023
0.2050
0.2137
0.2024
0.2085
40,574
-0.00(-0.95%)
Aug 17, 2023
0.2160
0.2200
0.2100
0.2105
83,595
-0.01(-4.97%)
Aug 16, 2023
0.2265
0.2378
0.2195
0.2215
206,169
-0.01(-5.66%)
Aug 15, 2023
0.2317
0.2414
0.2315
0.2348
125,386
-0.01(-2.17%)
Aug 14, 2023
0.2265
0.2498
0.2265
0.2400
55,962
+0.00(+0.08%)
Aug 11, 2023
0.2450
0.2486
0.2357
0.2398
172,103
-0.01(-4.19%)
Aug 10, 2023
0.2460
0.2517
0.2250
0.2503
46,984
-0.00(-0.24%)
Aug 09, 2023
0.2452
0.2509
0.2312
0.2509
29,693
+0.00(+1.91%)
Aug 08, 2023
0.2324
0.2521
0.2324
0.2462
89,667
+0.02(+7.04%)
Aug 07, 2023
0.2200
0.2444
0.2200
0.2300
71,436
-0.00(-1.16%)
Aug 04, 2023
0.2546
0.2548
0.2301
0.2327
185,422
-0.02(-8.35%)
Aug 03, 2023
0.2585
0.2600
0.2500
0.2539
57,727
-0.01(-4.33%)
Aug 02, 2023
0.2565
0.2654
0.2500
0.2654
47,789
+0.01(+2.08%)
Aug 01, 2023
0.2750
0.2750
0.2530
0.2600
188,508
-0.01(-3.31%)
Jul 31, 2023
0.2460
0.2770
0.2460
0.2689
130,426
-0.01(-2.57%)
Jul 28, 2023
0.2483
0.2760
0.2483
0.2760
41,767
+0.01(+4.55%)
Jul 27, 2023
0.2853
0.2853
0.2640
0.2640
91,945
-0.01(-4.97%)
Jul 26, 2023
0.2703
0.2800
0.2675
0.2778
52,391
+0.01(+2.89%)
Jul 25, 2023
0.2680
0.2703
0.2541
0.2700
119,380
+0.00(+1.12%)
Jul 24, 2023
0.2794
0.2794
0.2507
0.2670
180,270
-0.02(-6.32%)
Jul 21, 2023
0.2845
0.2899
0.2800
0.2850
129,318
+0.00(+0.53%)
Jul 20, 2023
0.2929
0.2950
0.2750
0.2835
223,107
+0.00(+0.50%)
Jul 19, 2023
0.2772
0.2900
0.2670
0.2821
140,537
+0.02(+6.61%)
Jul 18, 2023
0.2670
0.2756
0.2569
0.2646
294,007
-0.00(-1.08%)
Jul 17, 2023
0.2626
0.2821
0.2553
0.2675
475,146
+0.01(+4.78%)
Jul 14, 2023
0.2900
0.2900
0.2447
0.2553
798,108
-0.03(-11.97%)
Jul 13, 2023
0.2398
0.2900
0.2361
0.2900
474,028
+0.05(+22.99%)
Jul 12, 2023
0.2508
0.2516
0.2311
0.2358
103,130
+0.00(+0.26%)
Jul 11, 2023
0.2211
0.2444
0.2200
0.2352
201,187
+0.01(+5.95%)
Jul 10, 2023
0.2282
0.2282
0.2100
0.2220
126,066
-0.00(-0.54%)
Jul 07, 2023
0.2196
0.2300
0.2196
0.2232
376,985
+0.01(+3.57%)
Jul 06, 2023
0.2279
0.2279
0.2061
0.2155
233,270
-0.01(-5.69%)
Jul 05, 2023
0.2422
0.2422
0.2212
0.2285
164,884
+0.01(+3.39%)
Jul 03, 2023
0.2304
0.2422
0.2185
0.2210
62,424
+0.00(+1.14%)
Jun 30, 2023
0.2237
0.2254
0.2101
0.2185
53,218
+0.00(+1.58%)
Jun 29, 2023
0.2200
0.2227
0.2102
0.2151
100,314
+0.00(+0.00%)
Jun 28, 2023
0.2180
0.2228
0.2122
0.2151
199,110
-0.01(-3.54%)
Jun 27, 2023
0.2200
0.2290
0.2156
0.2230
151,740
+0.00(+1.18%)
Jun 26, 2023
0.2304
0.2439
0.2190
0.2204
175,884
-0.02(-7.04%)
Jun 23, 2023
0.2180
0.2402
0.2150
0.2371
501,074
+0.02(+10.23%)
Jun 22, 2023
0.2150
0.2299
0.2150
0.2151
48,366
+0.01(+4.47%)
Jun 21, 2023
0.2100
0.2389
0.2059
0.2059
668,130
+0.02(+8.20%)
Jun 20, 2023
0.1713
0.2060
0.1710
0.1903
295,750
+0.01(+7.27%)
Jun 16, 2023
0.1720
0.1834
0.1671
0.1774
275,727
+0.01(+3.50%)
Jun 15, 2023
0.1762
0.1809
0.1700
0.1714
149,042
-0.01(-4.78%)
Jun 14, 2023
0.1762
0.1829
0.1720
0.1800
100,927
+0.00(+1.01%)
Jun 13, 2023
0.1757
0.1800
0.1740
0.1782
53,858
+0.00(+0.56%)
Jun 12, 2023
0.1835
0.1843
0.1720
0.1772
114,754
-0.00(-0.89%)
Jun 09, 2023
0.1813
0.1890
0.1763
0.1788
80,180
-0.01(-5.85%)
Jun 08, 2023
0.1803
0.1899
0.1799
0.1899
59,518
+0.01(+3.21%)
Jun 07, 2023
0.1935
0.1940
0.1650
0.1840
235,471
-0.01(-3.97%)
Jun 06, 2023
0.1898
0.1980
0.1800
0.1916
55,075
+0.01(+4.30%)
Jun 05, 2023
0.1750
0.1982
0.1748
0.1837
164,262
-0.01(-3.32%)
Jun 02, 2023
0.1989
0.2027
0.1769
0.1900
174,226
+0.00(+1.17%)
Jun 01, 2023
0.1967
0.1967
0.1755
0.1878
362,094
-0.01(-3.20%)
May 31, 2023
0.1790
0.1997
0.1790
0.1940
122,541
-0.00(-1.12%)
May 30, 2023
0.2003
0.2070
0.1950
0.1962
146,821
+0.00(+0.05%)
May 26, 2023
0.2000
0.2000
0.1939
0.1961
26,913
+0.00(+1.76%)
May 25, 2023
0.1988
0.1988
0.1900
0.1927
80,216
-0.01(-3.12%)
May 24, 2023
0.1960
0.1990
0.1928
0.1989
43,542
+0.00(+1.48%)
May 23, 2023
0.2000
0.2020
0.1953
0.1960
172,826
-0.01(-2.97%)
May 22, 2023
0.1943
0.2020
0.1900
0.2020
73,056
+0.00(+1.35%)
May 19, 2023
0.2011
0.2017
0.1957
0.1993
26,501
+0.00(+1.42%)
May 18, 2023
0.2020
0.2020
0.1934
0.1965
29,577
-0.00(-0.76%)
May 17, 2023
0.1900
0.2020
0.1900
0.1980
68,359
-0.00(-1.44%)
May 16, 2023
0.1951
0.2020
0.1902
0.2009
101,891
+0.01(+3.66%)
May 15, 2023
0.1850
0.2023
0.1850
0.1938
151,125
-0.01(-3.10%)
May 12, 2023
0.2060
0.2060
0.1915
0.2000
131,749
-0.01(-4.72%)
May 11, 2023
0.2150
0.2150
0.2000
0.2099
131,814
-0.01(-2.37%)
May 10, 2023
0.2121
0.2200
0.2104
0.2150
85,421
-0.00(-0.88%)
May 09, 2023
0.2200
0.2200
0.2081
0.2169
71,788
+0.00(+1.74%)
May 08, 2023
0.2080
0.2200
0.2080
0.2132
18,177
-0.00(-1.75%)
May 05, 2023
0.2143
0.2200
0.2000
0.2170
90,610
+0.00(+2.02%)
May 04, 2023
0.2179
0.2215
0.2060
0.2127
63,505
-0.00(-1.07%)
May 03, 2023
0.2150
0.2274
0.2019
0.2150
374,376
+0.00(+1.90%)
May 02, 2023
0.2099
0.2154
0.2051
0.2110
212,995
-0.01(-3.52%)
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.