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
Smartmetric Inc
(OP:
SMME
)
0.0003
UNCHANGED
Streaming Delayed Price
Updated: 10:19 AM EDT, May 21, 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 28, 2023
0.0011
0.0011
0.0009
0.0010
9,781,092
+0.00(+0.00%)
Apr 27, 2023
0.0011
0.0011
0.0010
0.0010
6,871,273
-0.00(-9.09%)
Apr 26, 2023
0.0012
0.0012
0.0010
0.0011
17,842,996
+0.00(+0.00%)
Apr 25, 2023
0.0011
0.0012
0.0011
0.0011
11,391,101
+0.00(+0.00%)
Apr 24, 2023
0.0012
0.0012
0.0010
0.0011
4,738,242
-0.00(-8.33%)
Apr 21, 2023
0.0011
0.0012
0.0010
0.0012
29,303,714
+0.00(+9.09%)
Apr 20, 2023
0.0011
0.0011
0.0010
0.0011
6,213,317
+0.00(+0.00%)
Apr 19, 2023
0.0011
0.0011
0.0010
0.0011
5,767,587
+0.00(+0.00%)
Apr 18, 2023
0.0012
0.0012
0.0011
0.0011
15,378,423
-0.00(-8.33%)
Apr 17, 2023
0.0011
0.0012
0.0011
0.0012
9,411,292
+0.00(+0.00%)
Apr 14, 2023
0.0011
0.0012
0.0011
0.0012
6,811,216
+0.00(+0.00%)
Apr 13, 2023
0.0011
0.0012
0.0011
0.0012
3,904,160
+0.00(+0.00%)
Apr 12, 2023
0.0012
0.0013
0.0012
0.0012
12,777,097
+0.00(+0.00%)
Apr 11, 2023
0.0012
0.0012
0.0011
0.0012
13,781,556
+0.00(+9.09%)
Apr 10, 2023
0.0012
0.0012
0.0011
0.0011
9,030,098
-0.00(-8.33%)
Apr 06, 2023
0.0012
0.0012
0.0011
0.0012
2,192,426
+0.00(+0.00%)
Apr 05, 2023
0.0012
0.0012
0.0011
0.0012
9,299,685
+0.00(+0.00%)
Apr 04, 2023
0.0011
0.0012
0.0011
0.0012
20,557,444
+0.00(+9.09%)
Apr 03, 2023
0.0012
0.0013
0.0011
0.0011
19,937,586
-0.00(-15.38%)
Mar 31, 2023
0.0013
0.0014
0.0012
0.0013
19,712,500
+0.00(+8.33%)
Mar 30, 2023
0.0012
0.0014
0.0012
0.0012
8,390,981
-0.00(-14.29%)
Mar 29, 2023
0.0014
0.0015
0.0012
0.0014
16,803,576
+0.00(+0.00%)
Mar 28, 2023
0.0011
0.0014
0.0011
0.0014
5,943,722
+0.00(+27.27%)
Mar 27, 2023
0.0012
0.0012
0.0011
0.0011
2,990,102
-0.00(-8.33%)
Mar 24, 2023
0.0012
0.0012
0.0012
0.0012
1,819,241
+0.00(+9.09%)
Mar 23, 2023
0.0012
0.0012
0.0010
0.0011
9,078,900
+0.00(+0.00%)
Mar 22, 2023
0.0011
0.0011
0.0010
0.0011
454,500
+0.00(+0.00%)
Mar 21, 2023
0.0012
0.0012
0.0010
0.0011
6,962,298
-0.00(-8.33%)
Mar 20, 2023
0.0011
0.0012
0.0010
0.0012
1,604,410
+0.00(+0.00%)
Mar 17, 2023
0.0012
0.0012
0.0010
0.0012
3,500,800
+0.00(+0.00%)
Mar 16, 2023
0.0012
0.0012
0.0011
0.0012
3,251,632
+0.00(+9.09%)
Mar 15, 2023
0.0011
0.0012
0.0010
0.0011
2,707,732
+0.00(+0.00%)
Mar 14, 2023
0.0011
0.0012
0.0010
0.0011
899,524
+0.00(+0.00%)
Mar 13, 2023
0.0011
0.0012
0.0011
0.0011
1,963,499
-0.00(-8.33%)
Mar 10, 2023
0.0011
0.0012
0.0011
0.0012
6,272,965
+0.00(+0.00%)
Mar 09, 2023
0.0011
0.0012
0.0011
0.0012
3,215,950
+0.00(+0.00%)
Mar 08, 2023
0.0016
0.0016
0.0012
0.0012
3,668,531
+0.00(+0.00%)
Mar 07, 2023
0.0011
0.0012
0.0010
0.0012
11,626,168
+0.00(+0.00%)
Mar 06, 2023
0.0012
0.0013
0.0011
0.0012
3,203,302
+0.00(+0.00%)
Mar 03, 2023
0.0012
0.0013
0.0011
0.0012
4,458,102
+0.00(+0.00%)
Mar 02, 2023
0.0013
0.0013
0.0011
0.0012
2,266,720
+0.00(+0.00%)
Mar 01, 2023
0.0012
0.0013
0.0010
0.0012
11,533,836
+0.00(+0.00%)
Feb 28, 2023
0.0016
0.0017
0.0012
0.0012
24,675,004
-0.00(-29.41%)
Feb 27, 2023
0.0017
0.0017
0.0016
0.0017
1,111,725
+0.00(+6.25%)
Feb 24, 2023
0.0018
0.0018
0.0016
0.0016
2,060,812
-0.00(-11.11%)
Feb 23, 2023
0.0018
0.0018
0.0016
0.0018
1,147,625
+0.00(+20.00%)
Feb 22, 2023
0.0014
0.0018
0.0014
0.0015
8,075,278
+0.00(+0.00%)
Feb 21, 2023
0.0016
0.0016
0.0014
0.0015
6,019,982
-0.00(-6.25%)
Feb 17, 2023
0.0015
0.0016
0.0012
0.0016
3,910,928
+0.00(+6.67%)
Feb 16, 2023
0.0016
0.0017
0.0015
0.0015
10,289,197
-0.00(-11.76%)
Feb 15, 2023
0.0018
0.0019
0.0016
0.0017
9,780,520
-0.00(-5.56%)
Feb 14, 2023
0.0018
0.0019
0.0018
0.0018
744,632
-0.00(-5.26%)
Feb 13, 2023
0.0020
0.0020
0.0017
0.0019
5,383,909
-0.00(-5.00%)
Feb 10, 2023
0.0020
0.0020
0.0019
0.0020
1,866,298
+0.00(+5.26%)
Feb 09, 2023
0.0022
0.0023
0.0019
0.0019
2,798,805
-0.00(-9.52%)
Feb 08, 2023
0.0020
0.0022
0.0018
0.0021
4,948,796
+0.00(+10.53%)
Feb 07, 2023
0.0019
0.0024
0.0019
0.0019
9,200,996
+0.00(+5.56%)
Feb 06, 2023
0.0020
0.0020
0.0018
0.0018
7,985,797
-0.00(-10.00%)
Feb 03, 2023
0.0020
0.0022
0.0018
0.0020
6,587,500
+0.00(+0.00%)
Feb 02, 2023
0.0019
0.0020
0.0018
0.0020
7,374,599
+0.00(+5.26%)
Feb 01, 2023
0.0018
0.0023
0.0018
0.0019
11,661,438
+0.00(+11.76%)
Jan 31, 2023
0.0021
0.0021
0.0017
0.0017
8,062,055
-0.00(-19.05%)
Jan 30, 2023
0.0018
0.0022
0.0018
0.0021
3,914,033
+0.00(+0.00%)
Jan 27, 2023
0.0022
0.0027
0.0020
0.0021
5,814,544
+0.00(+0.00%)
Jan 26, 2023
0.0023
0.0028
0.0021
0.0021
5,297,171
-0.00(-8.70%)
Jan 25, 2023
0.0023
0.0028
0.0018
0.0023
4,694,750
+0.00(+0.00%)
Jan 24, 2023
0.0023
0.0025
0.0021
0.0023
3,044,020
+0.00(+4.55%)
Jan 23, 2023
0.0023
0.0024
0.0022
0.0022
2,270,452
+0.00(+0.00%)
Jan 20, 2023
0.0022
0.0024
0.0022
0.0022
2,312,964
-0.00(-4.35%)
Jan 19, 2023
0.0023
0.0025
0.0021
0.0023
2,073,486
+0.00(+0.00%)
Jan 18, 2023
0.0025
0.0028
0.0023
0.0023
3,918,839
-0.00(-8.00%)
Jan 17, 2023
0.0026
0.0027
0.0020
0.0025
7,451,230
+0.00(+0.00%)
Jan 13, 2023
0.0022
0.0025
0.0020
0.0025
5,061,270
+0.00(+19.05%)
Jan 12, 2023
0.0020
0.0025
0.0018
0.0021
5,736,000
+0.00(+5.00%)
Jan 11, 2023
0.0020
0.0024
0.0017
0.0020
9,825,334
+0.00(+0.00%)
Jan 10, 2023
0.0021
0.0021
0.0016
0.0020
3,908,850
+0.00(+0.00%)
Jan 09, 2023
0.0021
0.0021
0.0018
0.0020
1,022,467
-0.00(-4.76%)
Jan 06, 2023
0.0021
0.0022
0.0018
0.0021
6,175,567
+0.00(+5.00%)
Jan 05, 2023
0.0016
0.0023
0.0016
0.0020
24,900,832
+0.00(+11.11%)
Jan 04, 2023
0.0013
0.0030
0.0013
0.0018
77,979,816
+0.00(+38.46%)
Jan 03, 2023
0.0017
0.0018
0.0012
0.0013
22,394,334
-0.00(-23.53%)
Dec 30, 2022
0.0018
0.0019
0.0016
0.0017
9,714,963
-0.00(-5.56%)
Dec 29, 2022
0.0020
0.0021
0.0017
0.0018
13,456,983
-0.00(-10.00%)
Dec 28, 2022
0.0022
0.0022
0.0017
0.0020
31,521,200
+0.00(+0.00%)
Dec 27, 2022
0.0029
0.0033
0.0020
0.0020
34,392,680
-0.00(-33.33%)
Dec 23, 2022
0.0028
0.0037
0.0022
0.0030
90,209,720
+0.00(+3.45%)
Dec 22, 2022
0.0020
0.0035
0.0015
0.0029
93,218,024
+0.00(+45.00%)
Dec 21, 2022
0.0013
0.0022
0.0013
0.0020
93,931,248
+0.00(+53.85%)
Dec 20, 2022
0.0011
0.0017
0.0010
0.0013
54,967,168
+0.00(+18.18%)
Dec 19, 2022
0.0012
0.0013
0.0010
0.0011
22,365,472
-0.00(-21.43%)
Dec 16, 2022
0.0010
0.0016
0.0010
0.0014
69,038,560
+0.00(+40.00%)
Dec 15, 2022
0.0011
0.0011
0.0010
0.0010
24,867,512
-0.00(-9.09%)
Dec 14, 2022
0.0011
0.0011
0.0010
0.0011
5,012,122
+0.00(+0.00%)
Dec 13, 2022
0.0010
0.0011
0.0009
0.0011
7,289,293
+0.00(+0.00%)
Dec 12, 2022
0.0010
0.0011
0.0009
0.0011
16,073,275
+0.00(+10.00%)
Dec 09, 2022
0.0011
0.0011
0.0009
0.0010
9,205,312
-0.00(-9.09%)
Dec 08, 2022
0.0011
0.0011
0.0009
0.0011
10,341,553
+0.00(+0.00%)
Dec 07, 2022
0.0010
0.0011
0.0009
0.0011
8,204,500
+0.00(+0.00%)
Dec 06, 2022
0.0011
0.0011
0.0010
0.0011
13,911,839
+0.00(+0.00%)
Dec 05, 2022
0.0011
0.0013
0.0010
0.0011
48,887,380
-0.00(-15.38%)
Dec 02, 2022
0.0010
0.0016
0.0009
0.0013
97,800,648
+0.00(+30.00%)
Dec 01, 2022
0.0009
0.0010
0.0009
0.0010
1,405,500
+0.00(+0.00%)
Nov 30, 2022
0.0009
0.0011
0.0009
0.0010
7,460,424
+0.00(+0.00%)
Nov 29, 2022
0.0011
0.0011
0.0009
0.0010
9,150,002
-0.00(-9.09%)
Nov 28, 2022
0.0011
0.0011
0.0009
0.0011
4,583,886
+0.00(+10.00%)
Nov 25, 2022
0.0009
0.0010
0.0009
0.0010
7,629,999
-0.00(-9.09%)
Nov 23, 2022
0.0010
0.0011
0.0010
0.0011
11,618,084
+0.00(+0.00%)
Nov 22, 2022
0.0011
0.0011
0.0009
0.0011
18,072,714
+0.00(+10.00%)
Nov 21, 2022
0.0011
0.0011
0.0009
0.0010
18,849,720
-0.00(-9.09%)
Nov 18, 2022
0.0012
0.0012
0.0010
0.0011
8,563,940
-0.00(-8.33%)
Nov 17, 2022
0.0009
0.0014
0.0009
0.0012
74,255,776
+0.00(+20.00%)
Nov 16, 2022
0.0010
0.0010
0.0009
0.0010
4,895,479
+0.00(+0.00%)
Nov 15, 2022
0.0010
0.0010
0.0009
0.0010
4,762,062
+0.00(+0.00%)
Nov 14, 2022
0.0010
0.0010
0.0009
0.0010
10,996,495
+0.00(+0.00%)
Nov 11, 2022
0.0010
0.0010
0.0009
0.0010
14,578,578
+0.00(+0.00%)
Nov 10, 2022
0.0011
0.0011
0.0010
0.0010
21,693,164
-0.00(-9.09%)
Nov 09, 2022
0.0010
0.0011
0.0010
0.0011
6,275,902
+0.00(+0.00%)
Nov 08, 2022
0.0010
0.0011
0.0010
0.0011
13,815,585
+0.00(+0.00%)
Nov 07, 2022
0.0011
0.0012
0.0010
0.0011
12,584,862
+0.00(+0.00%)
Nov 04, 2022
0.0012
0.0012
0.0010
0.0011
19,225,234
+0.00(+0.00%)
Nov 03, 2022
0.0011
0.0013
0.0010
0.0011
85,132,328
+0.00(+0.00%)
Nov 02, 2022
0.0009
0.0011
0.0009
0.0011
24,288,184
+0.00(+10.00%)
Nov 01, 2022
0.0012
0.0012
0.0010
0.0010
45,519,496
-0.00(-16.67%)
Oct 31, 2022
0.0011
0.0012
0.0010
0.0012
52,672,056
+0.00(+9.09%)
Oct 28, 2022
0.0011
0.0012
0.0010
0.0011
15,727,482
+0.00(+10.00%)
Oct 27, 2022
0.0012
0.0013
0.0010
0.0010
38,978,924
-0.00(-16.67%)
Oct 26, 2022
0.0014
0.0014
0.0012
0.0012
38,654,008
-0.00(-14.29%)
Oct 25, 2022
0.0016
0.0016
0.0012
0.0014
67,367,584
-0.00(-12.50%)
Oct 24, 2022
0.0018
0.0019
0.0013
0.0016
148,732,544
-0.00(-11.11%)
Oct 21, 2022
0.0020
0.0020
0.0017
0.0018
42,582,300
-0.00(-10.00%)
Oct 20, 2022
0.0027
0.0027
0.0019
0.0020
61,720,568
-0.00(-25.93%)
Oct 19, 2022
0.0030
0.0031
0.0026
0.0027
10,869,892
-0.00(-6.90%)
Oct 18, 2022
0.0026
0.0032
0.0026
0.0029
6,033,041
+0.00(+11.54%)
Oct 17, 2022
0.0033
0.0033
0.0026
0.0026
6,975,664
-0.00(-3.70%)
Oct 14, 2022
0.0034
0.0035
0.0025
0.0027
16,089,272
-0.00(-20.59%)
Oct 13, 2022
0.0024
0.0040
0.0024
0.0034
23,745,204
+0.00(+41.67%)
Oct 12, 2022
0.0019
0.0024
0.0019
0.0024
13,314,821
+0.00(+33.33%)
Oct 11, 2022
0.0030
0.0030
0.0018
0.0018
60,915,552
-0.00(-35.71%)
Oct 10, 2022
0.0031
0.0032
0.0026
0.0028
16,175,718
-0.00(-6.67%)
Oct 07, 2022
0.0028
0.0030
0.0026
0.0030
31,604,244
+0.00(+15.38%)
Oct 06, 2022
0.0031
0.0031
0.0025
0.0026
60,381,568
-0.00(-10.34%)
Oct 05, 2022
0.0048
0.0049
0.0029
0.0029
46,683,412
-0.00(-29.27%)
Oct 04, 2022
0.0030
0.0051
0.0030
0.0041
101,564,960
+0.00(+64.00%)
Oct 03, 2022
0.0020
0.0026
0.0020
0.0025
9,612,038
+0.00(+25.00%)
Sep 30, 2022
0.0020
0.0022
0.0019
0.0020
5,748,048
+0.00(+5.26%)
Sep 29, 2022
0.0019
0.0022
0.0015
0.0019
22,278,064
+0.00(+5.56%)
Sep 28, 2022
0.0018
0.0019
0.0016
0.0018
27,919,796
+0.00(+0.00%)
Sep 27, 2022
0.0020
0.0020
0.0016
0.0018
22,574,722
-0.00(-5.26%)
Sep 26, 2022
0.0025
0.0027
0.0018
0.0019
32,560,360
-0.00(-24.00%)
Sep 23, 2022
0.0025
0.0031
0.0021
0.0025
69,024,144
+0.00(+19.05%)
Sep 22, 2022
0.0020
0.0023
0.0017
0.0021
19,327,458
+0.00(+10.53%)
Sep 21, 2022
0.0018
0.0025
0.0015
0.0019
65,313,160
+0.00(+11.76%)
Sep 20, 2022
0.0015
0.0028
0.0014
0.0017
195,447,712
+0.00(+21.43%)
Sep 19, 2022
0.0014
0.0016
0.0014
0.0014
2,318,960
-0.00(-6.67%)
Sep 16, 2022
0.0017
0.0017
0.0015
0.0015
1,783,487
+0.00(+0.00%)
Sep 15, 2022
0.0018
0.0018
0.0015
0.0015
11,772,476
-0.00(-11.76%)
Sep 14, 2022
0.0018
0.0018
0.0017
0.0017
2,370,223
+0.00(+0.00%)
Sep 13, 2022
0.0019
0.0019
0.0017
0.0017
4,478,750
-0.00(-5.56%)
Sep 12, 2022
0.0022
0.0022
0.0017
0.0018
14,478,916
-0.00(-10.00%)
Sep 09, 2022
0.0021
0.0021
0.0017
0.0020
5,913,142
-0.00(-4.76%)
Sep 08, 2022
0.0018
0.0021
0.0017
0.0021
4,354,000
+0.00(+5.00%)
Sep 07, 2022
0.0020
0.0020
0.0018
0.0020
5,012,588
+0.00(+0.00%)
Sep 06, 2022
0.0020
0.0027
0.0020
0.0020
4,577,191
+0.00(+0.00%)
Sep 02, 2022
0.0019
0.0020
0.0018
0.0020
13,720,408
+0.00(+0.00%)
Sep 01, 2022
0.0022
0.0024
0.0019
0.0020
14,704,317
-0.00(-16.67%)
Aug 31, 2022
0.0021
0.0024
0.0019
0.0024
10,501,730
+0.00(+4.35%)
Aug 30, 2022
0.0028
0.0028
0.0021
0.0023
8,696,689
-0.00(-4.17%)
Aug 29, 2022
0.0029
0.0030
0.0024
0.0024
4,421,688
-0.00(-7.69%)
Aug 26, 2022
0.0030
0.0030
0.0026
0.0026
1,996,000
-0.00(-13.33%)
Aug 25, 2022
0.0030
0.0030
0.0026
0.0030
2,121,043
+0.00(+15.38%)
Aug 24, 2022
0.0027
0.0027
0.0026
0.0026
1,906,910
-0.00(-3.70%)
Aug 23, 2022
0.0028
0.0030
0.0026
0.0027
2,662,485
-0.00(-3.57%)
Aug 22, 2022
0.0029
0.0029
0.0025
0.0028
2,201,589
+0.00(+3.70%)
Aug 19, 2022
0.0029
0.0029
0.0027
0.0027
1,473,751
-0.00(-3.57%)
Aug 18, 2022
0.0029
0.0030
0.0026
0.0028
778,651
-0.00(-6.67%)
Aug 17, 2022
0.0033
0.0033
0.0029
0.0030
4,454,877
+0.00(+7.14%)
Aug 16, 2022
0.0028
0.0033
0.0027
0.0028
944,083
+0.00(+0.00%)
Aug 15, 2022
0.0029
0.0031
0.0025
0.0028
3,412,909
+0.00(+7.69%)
Aug 12, 2022
0.0033
0.0033
0.0025
0.0026
5,820,389
-0.00(-16.13%)
Aug 11, 2022
0.0032
0.0035
0.0030
0.0031
3,540,277
-0.00(-8.82%)
Aug 10, 2022
0.0034
0.0035
0.0031
0.0034
6,481,261
+0.00(+0.00%)
Aug 09, 2022
0.0034
0.0036
0.0031
0.0034
4,120,040
-0.00(-2.86%)
Aug 08, 2022
0.0040
0.0040
0.0032
0.0035
4,528,300
-0.00(-2.78%)
Aug 05, 2022
0.0039
0.0040
0.0036
0.0036
3,217,040
-0.00(-7.69%)
Aug 04, 2022
0.0040
0.0040
0.0035
0.0039
1,680,481
-0.00(-2.50%)
Aug 03, 2022
0.0040
0.0041
0.0039
0.0040
874,864
+0.00(+5.26%)
Aug 02, 2022
0.0038
0.0040
0.0038
0.0038
1,040,181
-0.00(-5.00%)
Aug 01, 2022
0.0037
0.0041
0.0037
0.0040
767,875
+0.00(+5.26%)
Jul 29, 2022
0.0038
0.0042
0.0034
0.0038
5,405,789
+0.00(+2.70%)
Jul 28, 2022
0.0040
0.0040
0.0032
0.0037
8,112,228
-0.00(-2.63%)
Jul 27, 2022
0.0029
0.0045
0.0026
0.0038
21,166,416
+0.00(+31.03%)
Jul 26, 2022
0.0035
0.0038
0.0029
0.0029
42,897,496
-0.00(-9.38%)
Jul 25, 2022
0.0035
0.0036
0.0032
0.0032
4,640,228
-0.00(-3.03%)
Jul 22, 2022
0.0035
0.0040
0.0033
0.0033
5,599,815
-0.00(-5.71%)
Jul 21, 2022
0.0036
0.0040
0.0032
0.0035
10,110,304
-0.00(-2.78%)
Jul 20, 2022
0.0040
0.0043
0.0036
0.0036
15,313,489
-0.00(-7.69%)
Jul 19, 2022
0.0044
0.0045
0.0035
0.0039
16,685,636
-0.00(-11.36%)
Jul 18, 2022
0.0047
0.0048
0.0044
0.0044
7,689,792
-0.00(-6.38%)
Jul 15, 2022
0.0052
0.0052
0.0047
0.0047
2,492,468
-0.00(-9.62%)
Jul 14, 2022
0.0060
0.0060
0.0049
0.0052
10,421,014
+0.00(+0.00%)
Jul 13, 2022
0.0059
0.0064
0.0052
0.0052
4,468,242
-0.00(-11.86%)
Jul 12, 2022
0.0060
0.0065
0.0058
0.0059
2,569,539
+0.00(+3.51%)
Jul 11, 2022
0.0070
0.0070
0.0055
0.0057
5,002,237
-0.00(-12.31%)
Jul 08, 2022
0.0068
0.0072
0.0065
0.0065
1,250,405
-0.00(-4.41%)
Jul 07, 2022
0.0079
0.0080
0.0066
0.0068
5,507,058
-0.00(-15.00%)
Jul 06, 2022
0.0094
0.0094
0.0068
0.0080
1,901,600
-0.00(-14.89%)
Jul 05, 2022
0.0094
0.0097
0.0065
0.0094
314,767
+0.00(+0.00%)
Jul 01, 2022
0.0068
0.0095
0.0068
0.0094
681,875
+0.00(+42.42%)
Jun 30, 2022
0.0060
0.0066
0.0060
0.0066
245,938
+0.00(+1.54%)
Jun 29, 2022
0.0059
0.0071
0.0053
0.0065
2,800,090
-0.00(-4.41%)
Jun 28, 2022
0.0075
0.0075
0.0068
0.0068
256,770
-0.00(-9.33%)
Jun 27, 2022
0.0080
0.0080
0.0070
0.0075
1,017,274
+0.00(+4.17%)
Jun 24, 2022
0.0072
0.0078
0.0060
0.0072
972,000
-0.00(-15.29%)
Jun 23, 2022
0.0081
0.0090
0.0065
0.0085
1,243,774
+0.00(+6.25%)
Jun 22, 2022
0.0090
0.0090
0.0076
0.0080
4,940,318
-0.00(-11.11%)
Jun 21, 2022
0.0091
0.0095
0.0076
0.0090
4,794,669
+0.00(+9.76%)
Jun 17, 2022
0.0083
0.0083
0.0074
0.0082
830,000
-0.00(-8.89%)
Jun 16, 2022
0.0077
0.0090
0.0063
0.0090
3,218,404
+0.00(+0.00%)
Jun 15, 2022
0.0046
0.0097
0.0046
0.0090
1,157,866
+0.00(+66.67%)
Jun 14, 2022
0.0060
0.0072
0.0054
0.0054
1,348,843
-0.00(-6.90%)
Jun 13, 2022
0.0060
0.0066
0.0049
0.0058
1,173,864
+0.00(+18.37%)
Jun 10, 2022
0.0052
0.0060
0.0045
0.0049
5,653,893
-0.00(-3.92%)
Jun 09, 2022
0.0053
0.0056
0.0051
0.0051
3,709,489
-0.00(-7.27%)
Jun 08, 2022
0.0071
0.0071
0.0050
0.0055
3,206,960
-0.00(-17.91%)
Jun 07, 2022
0.0067
0.0067
0.0066
0.0067
2,000
+0.00(+0.00%)
Jun 06, 2022
0.0059
0.0067
0.0059
0.0067
126,721
+0.00(+11.67%)
Jun 03, 2022
0.0059
0.0060
0.0050
0.0060
2,012,608
+0.00(+3.45%)
Jun 02, 2022
0.0061
0.0061
0.0055
0.0058
2,101,592
-0.00(-3.33%)
Jun 01, 2022
0.0066
0.0067
0.0060
0.0060
797,921
-0.00(-1.64%)
May 31, 2022
0.0065
0.0065
0.0060
0.0061
126,912
+0.00(+1.67%)
May 27, 2022
0.0066
0.0066
0.0058
0.0060
641,860
-0.00(-7.69%)
May 26, 2022
0.0065
0.0065
0.0065
0.0065
60,902
+0.00(+3.17%)
May 25, 2022
0.0061
0.0063
0.0061
0.0063
100,209
+0.00(+14.55%)
May 24, 2022
0.0062
0.0069
0.0055
0.0055
261,589
-0.00(-6.78%)
May 23, 2022
0.0055
0.0059
0.0055
0.0059
28,389
+0.00(+7.27%)
May 20, 2022
0.0058
0.0060
0.0045
0.0055
3,247,833
-0.00(-5.17%)
May 19, 2022
0.0069
0.0070
0.0058
0.0058
262,280
-0.00(-10.77%)
May 18, 2022
0.0070
0.0070
0.0054
0.0065
762,993
+0.00(+8.33%)
May 17, 2022
0.0061
0.0061
0.0060
0.0060
489,000
+0.00(+3.45%)
May 16, 2022
0.0065
0.0065
0.0055
0.0058
5,891,740
-0.00(-12.12%)
May 13, 2022
0.0066
0.0070
0.0066
0.0066
521,000
+0.00(+1.54%)
May 12, 2022
0.0068
0.0070
0.0065
0.0065
3,953,592
+0.00(+4.84%)
May 11, 2022
0.0079
0.0085
0.0062
0.0062
1,298,088
-0.00(-24.39%)
May 09, 2022
0.0082
2
-0.00(-3.53%)
May 06, 2022
0.0084
0.0085
0.0073
0.0085
1,803,900
+0.00(+6.25%)
May 05, 2022
0.0080
0.0080
0.0075
0.0080
629,225
-0.00(-3.61%)
May 04, 2022
0.0094
0.0094
0.0082
0.0083
723,569
-0.00(-11.70%)
May 03, 2022
0.0082
0.0095
0.0082
0.0094
48,700
+0.00(+14.63%)
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.