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
Data443 Risk Mitigation Inc
(OP:
ATDS
)
2.200
UNCHANGED
Last Price
Updated: 10:53 AM EDT, May 17, 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, 2021
0.0072
0.0075
0.0068
0.0072
8,606,800
+0.00(+1.41%)
Apr 29, 2021
0.0072
0.0075
0.0069
0.0071
6,770,567
+0.00(+1.43%)
Apr 28, 2021
0.0070
0.0075
0.0068
0.0070
17,204,216
-0.00(-2.78%)
Apr 27, 2021
0.0072
0.0081
0.0068
0.0072
16,397,253
+0.00(+1.41%)
Apr 26, 2021
0.0081
0.0082
0.0069
0.0071
23,883,564
-0.00(-11.25%)
Apr 23, 2021
0.0080
0.0083
0.0076
0.0080
2,415,200
+0.00(+0.00%)
Apr 22, 2021
0.0080
0.0084
0.0077
0.0080
3,596,182
+0.00(+2.56%)
Apr 21, 2021
0.0073
0.0084
0.0068
0.0078
10,776,970
+0.00(+5.41%)
Apr 20, 2021
0.0077
0.0078
0.0070
0.0074
10,143,905
-0.00(-3.90%)
Apr 19, 2021
0.0076
0.0083
0.0073
0.0077
7,775,980
-0.00(-2.53%)
Apr 16, 2021
0.0084
0.0084
0.0071
0.0079
15,901,300
-0.00(-5.95%)
Apr 15, 2021
0.0086
0.0090
0.0080
0.0084
10,942,787
-0.00(-2.33%)
Apr 14, 2021
0.0084
0.0091
0.0080
0.0086
8,582,236
+0.00(+2.38%)
Apr 13, 2021
0.0091
0.0092
0.0080
0.0084
15,968,167
-0.00(-2.33%)
Apr 12, 2021
0.0090
0.0091
0.0082
0.0086
9,010,785
-0.00(-4.44%)
Apr 09, 2021
0.0096
0.0097
0.0085
0.0090
6,991,900
-0.00(-7.22%)
Apr 08, 2021
0.0097
0.0097
0.0080
0.0097
11,371,098
+0.00(+2.11%)
Apr 07, 2021
0.0096
0.0099
0.0090
0.0095
2,534,671
+0.00(+0.00%)
Apr 06, 2021
0.0099
0.0100
0.0091
0.0095
6,199,102
-0.00(-5.00%)
Apr 05, 2021
0.0096
0.0129
0.0090
0.0100
44,725,880
+0.00(+4.17%)
Apr 01, 2021
0.0095
0.0100
0.0089
0.0096
7,118,000
+0.00(+6.67%)
Mar 31, 2021
0.0092
0.0095
0.0087
0.0090
5,123,752
-0.00(-3.23%)
Mar 30, 2021
0.0097
0.0098
0.0087
0.0093
7,331,005
-0.00(-3.12%)
Mar 29, 2021
0.0094
0.0100
0.0087
0.0096
12,057,491
+0.00(+1.05%)
Mar 26, 2021
0.0096
0.0100
0.0092
0.0095
3,084,700
-0.00(-1.04%)
Mar 25, 2021
0.0100
0.0100
0.0089
0.0096
17,293,360
-0.00(-6.80%)
Mar 24, 2021
0.0130
0.0130
0.0098
0.0103
16,790,576
-0.00(-1.90%)
Mar 23, 2021
0.0097
0.0105
0.0097
0.0105
8,871,923
+0.00(+5.00%)
Mar 22, 2021
0.0105
0.0105
0.0096
0.0100
12,321,848
-0.00(-3.85%)
Mar 19, 2021
0.0100
0.0105
0.0097
0.0104
11,196,000
+0.00(+7.22%)
Mar 18, 2021
0.0101
0.0105
0.0095
0.0097
20,220,750
-0.00(-3.00%)
Mar 17, 2021
0.0095
0.0104
0.0090
0.0100
19,097,680
+0.00(+7.53%)
Mar 16, 2021
0.0102
0.0108
0.0089
0.0093
63,483,408
-0.00(-11.43%)
Mar 15, 2021
0.0122
0.0127
0.0099
0.0105
49,192,016
-0.00(-13.93%)
Mar 12, 2021
0.0111
0.0130
0.0107
0.0122
17,261,000
+0.00(+9.91%)
Mar 11, 2021
0.0104
0.0116
0.0104
0.0111
14,585,855
+0.00(+6.73%)
Mar 10, 2021
0.0099
0.0104
0.0096
0.0104
14,339,533
+0.00(+6.12%)
Mar 09, 2021
0.0105
0.0106
0.0094
0.0098
38,092,224
-0.00(-1.01%)
Mar 08, 2021
0.0110
0.0120
0.0098
0.0099
29,158,288
-0.00(-10.00%)
Mar 05, 2021
0.0120
0.0138
0.0090
0.0110
45,407,900
-0.00(-15.38%)
Mar 04, 2021
0.0130
0.0145
0.0110
0.0130
24,236,908
+0.00(+0.00%)
Mar 03, 2021
0.0139
0.0153
0.0125
0.0130
19,090,956
-0.00(-15.03%)
Mar 02, 2021
0.0142
0.0187
0.0130
0.0153
20,979,944
+0.00(+8.51%)
Mar 01, 2021
0.0141
0.0145
0.0100
0.0141
32,258,934
+0.00(+0.00%)
Feb 26, 2021
0.0195
0.0195
0.0102
0.0141
61,977,700
-0.00(-19.89%)
Feb 25, 2021
0.0203
0.0205
0.0170
0.0176
47,490,232
-0.00(-20.00%)
Feb 24, 2021
0.0269
0.0273
0.0171
0.0220
142,495,376
-0.01(-29.03%)
Feb 23, 2021
0.0341
0.0344
0.0263
0.0310
49,205,800
-0.00(-8.82%)
Feb 22, 2021
0.0310
0.0362
0.0300
0.0340
46,575,000
+0.01(+18.06%)
Feb 19, 2021
0.0295
0.0325
0.0240
0.0288
76,593,400
+0.01(+22.55%)
Feb 18, 2021
0.0240
0.0330
0.0210
0.0235
60,808,432
+0.00(+1.29%)
Feb 17, 2021
0.0250
0.0265
0.0211
0.0232
14,592,362
-0.00(-6.45%)
Feb 16, 2021
0.0239
0.0250
0.0220
0.0248
21,178,762
+0.00(+3.77%)
Feb 12, 2021
0.0240
0.0265
0.0185
0.0239
50,109,304
-0.00(-4.40%)
Feb 11, 2021
0.0280
0.0299
0.0240
0.0250
20,652,028
-0.00(-10.39%)
Feb 10, 2021
0.0300
0.0350
0.0200
0.0279
54,161,412
-0.00(-6.06%)
Feb 09, 2021
0.0250
0.0370
0.0165
0.0297
55,171,868
+0.00(+18.80%)
Feb 08, 2021
0.0180
0.0315
0.0120
0.0250
57,367,800
+0.01(+42.05%)
Feb 05, 2021
0.0182
0.0200
0.0163
0.0176
11,893,700
-0.00(-3.30%)
Feb 04, 2021
0.0192
0.0192
0.0168
0.0182
15,989,450
-0.00(-1.62%)
Feb 03, 2021
0.0199
0.0210
0.0164
0.0185
22,482,856
-0.00(-2.63%)
Feb 02, 2021
0.0200
0.0240
0.0170
0.0190
22,016,488
+0.00(+6.74%)
Feb 01, 2021
0.0154
0.0180
0.0150
0.0178
12,717,761
+0.00(+18.67%)
Jan 29, 2021
0.0160
0.0179
0.0133
0.0150
23,414,700
-0.00(-12.28%)
Jan 28, 2021
0.0214
0.0214
0.0150
0.0171
22,941,202
-0.00(-3.39%)
Jan 27, 2021
0.0286
0.0300
0.0150
0.0177
65,451,100
-0.01(-30.86%)
Jan 26, 2021
0.0185
0.0278
0.0174
0.0256
97,640,640
+0.01(+70.67%)
Jan 25, 2021
0.0160
0.0180
0.0130
0.0150
32,143,060
-0.00(-3.23%)
Jan 22, 2021
0.0179
0.0181
0.0117
0.0155
60,840,800
-0.00(-7.19%)
Jan 21, 2021
0.0156
0.0186
0.0150
0.0167
38,114,876
+0.00(+12.84%)
Jan 20, 2021
0.0125
0.0159
0.0124
0.0148
37,413,384
+0.00(+20.33%)
Jan 19, 2021
0.0086
0.0150
0.0081
0.0123
122,048,448
+0.00(+44.71%)
Jan 15, 2021
0.0088
0.0088
0.0076
0.0085
17,835,200
+0.00(+1.19%)
Jan 14, 2021
0.0086
0.0090
0.0080
0.0084
18,893,792
-0.00(-1.18%)
Jan 13, 2021
0.0081
0.0086
0.0080
0.0085
18,518,384
+0.00(+4.94%)
Jan 12, 2021
0.0073
0.0081
0.0069
0.0081
16,795,224
+0.00(+15.71%)
Jan 11, 2021
0.0070
0.0073
0.0065
0.0070
13,413,477
+0.00(+0.00%)
Jan 08, 2021
0.0070
0.0080
0.0068
0.0070
6,063,800
+0.00(+1.45%)
Jan 07, 2021
0.0072
0.0073
0.0069
0.0069
4,931,679
+0.00(+0.00%)
Jan 06, 2021
0.0078
0.0080
0.0068
0.0069
23,618,952
+0.00(+0.00%)
Jan 05, 2021
0.0073
0.0077
0.0065
0.0069
18,386,952
-0.00(-5.48%)
Jan 04, 2021
0.0061
0.0087
0.0060
0.0073
51,263,920
+0.00(+15.87%)
Dec 31, 2020
0.0063
0.0063
0.0063
37,104,752
+0.00(+1.61%)
Dec 30, 2020
0.0063
0.0063
0.0056
0.0062
37,104,752
-0.00(-1.59%)
Dec 29, 2020
0.0062
0.0065
0.0062
0.0063
19,359,850
+0.00(+1.61%)
Dec 28, 2020
0.0060
0.0064
0.0058
0.0062
19,003,912
+0.00(+5.08%)
Dec 24, 2020
0.0065
0.0065
0.0057
0.0059
6,629,100
-0.00(-6.35%)
Dec 23, 2020
0.0061
0.0066
0.0058
0.0063
9,012,512
-0.00(-1.56%)
Dec 22, 2020
0.0064
0.0068
0.0057
0.0064
22,726,250
-0.00(-1.54%)
Dec 21, 2020
0.0068
0.0070
0.0063
0.0065
7,133,825
+0.00(+3.17%)
Dec 18, 2020
0.0068
0.0070
0.0063
0.0063
5,426,200
-0.00(-1.56%)
Dec 17, 2020
0.0075
0.0080
0.0062
0.0064
12,365,321
+0.00(+4.92%)
Dec 16, 2020
0.0059
0.0067
0.0055
0.0061
20,889,778
+0.00(+5.17%)
Dec 15, 2020
0.0077
0.0077
0.0051
0.0058
74,867,552
-0.00(-21.62%)
Dec 14, 2020
0.0076
0.0080
0.0070
0.0074
11,058,514
+0.00(+0.00%)
Dec 11, 2020
0.0071
0.0078
0.0067
0.0074
15,114,400
+0.00(+5.71%)
Dec 10, 2020
0.0091
0.0098
0.0061
0.0070
76,767,808
-0.00(-22.22%)
Dec 09, 2020
0.0078
0.0120
0.0067
0.0090
121,246,784
+0.00(+15.38%)
Dec 08, 2020
0.0060
0.0078
0.0058
0.0078
42,107,820
+0.00(+36.84%)
Dec 07, 2020
0.0052
0.0061
0.0049
0.0057
22,146,134
+0.00(+9.62%)
Dec 04, 2020
0.0053
0.0056
0.0050
0.0052
10,798,199
-0.00(-1.89%)
Dec 03, 2020
0.0055
0.0056
0.0051
0.0053
14,202,711
-0.00(-3.64%)
Dec 02, 2020
0.0057
0.0061
0.0052
0.0055
19,658,852
-0.00(-3.51%)
Dec 01, 2020
0.0058
0.0061
0.0053
0.0057
11,263,084
+0.00(+1.79%)
Nov 30, 2020
0.0058
0.0059
0.0052
0.0056
14,978,467
-0.00(-3.45%)
Nov 27, 2020
0.0061
0.0065
0.0055
0.0058
19,082,300
-0.00(-3.33%)
Nov 25, 2020
0.0061
0.0062
0.0057
0.0060
5,366,500
-0.00(-1.64%)
Nov 24, 2020
0.0063
0.0063
0.0059
0.0061
6,510,075
+0.00(+0.00%)
Nov 23, 2020
0.0060
0.0064
0.0056
0.0061
12,049,970
+0.00(+1.67%)
Nov 20, 2020
0.0064
0.0067
0.0058
0.0060
18,443,200
-0.00(-7.69%)
Nov 19, 2020
0.0066
0.0072
0.0058
0.0065
37,549,904
-0.00(-1.52%)
Nov 18, 2020
0.0062
0.0075
0.0060
0.0066
31,560,922
+0.00(+4.76%)
Nov 17, 2020
0.0061
0.0065
0.0058
0.0063
13,815,311
+0.00(+1.61%)
Nov 16, 2020
0.0069
0.0075
0.0060
0.0062
29,624,332
-0.00(-10.14%)
Nov 13, 2020
0.0061
0.0070
0.0061
0.0069
6,155,000
+0.00(+9.52%)
Nov 12, 2020
0.0066
0.0068
0.0061
0.0063
10,949,327
+0.00(+1.61%)
Nov 11, 2020
0.0065
0.0065
0.0059
0.0062
17,253,340
-0.00(-4.62%)
Nov 10, 2020
0.0065
0.0070
0.0064
0.0065
7,262,077
-0.00(-1.52%)
Nov 09, 2020
0.0069
0.0069
0.0061
0.0066
12,732,766
-0.00(-4.35%)
Nov 06, 2020
0.0069
0.0070
0.0065
0.0069
13,435,000
+0.00(+0.00%)
Nov 05, 2020
0.0068
0.0074
0.0063
0.0069
25,057,630
+0.00(+1.47%)
Nov 04, 2020
0.0085
0.0087
0.0067
0.0068
44,940,844
-0.00(-20.93%)
Nov 03, 2020
0.0082
0.0090
0.0081
0.0086
7,203,588
+0.00(+6.17%)
Nov 02, 2020
0.0082
0.0084
0.0080
0.0081
2,225,908
-0.00(-2.41%)
Oct 30, 2020
0.0079
0.0086
0.0079
0.0083
8,489,900
+0.00(+3.75%)
Oct 29, 2020
0.0080
0.0080
0.0076
0.0080
2,171,732
+0.00(+0.00%)
Oct 28, 2020
0.0081
0.0083
0.0076
0.0080
5,420,373
-0.00(-3.61%)
Oct 27, 2020
0.0080
0.0083
0.0078
0.0083
7,990,392
+0.00(+3.75%)
Oct 26, 2020
0.0080
0.0082
0.0076
0.0080
6,162,970
+0.00(+2.56%)
Oct 23, 2020
0.0077
0.0086
0.0074
0.0078
8,762,000
+0.00(+4.00%)
Oct 22, 2020
0.0080
0.0081
0.0071
0.0075
7,426,805
-0.00(-6.25%)
Oct 21, 2020
0.0081
0.0082
0.0070
0.0080
27,179,568
+0.00(+1.27%)
Oct 20, 2020
0.0086
0.0089
0.0077
0.0079
10,716,289
-0.00(-4.82%)
Oct 19, 2020
0.0093
0.0097
0.0080
0.0083
28,871,000
-0.00(-5.68%)
Oct 16, 2020
0.0093
0.0095
0.0086
0.0088
4,192,700
-0.00(-6.38%)
Oct 15, 2020
0.0096
0.0100
0.0089
0.0094
3,527,521
+0.00(+0.00%)
Oct 14, 2020
0.0099
0.0105
0.0092
0.0094
13,114,858
+0.00(+0.00%)
Oct 13, 2020
0.0090
0.0115
0.0083
0.0094
29,422,050
+0.00(+4.44%)
Oct 12, 2020
0.0090
0.0090
0.0083
0.0090
3,874,693
+0.00(+4.65%)
Oct 09, 2020
0.0082
0.0100
0.0072
0.0086
12,887,600
+0.00(+6.17%)
Oct 08, 2020
0.0080
0.0083
0.0071
0.0081
10,358,978
+0.00(+1.25%)
Oct 07, 2020
0.0088
0.0089
0.0078
0.0080
13,652,019
-0.00(-8.05%)
Oct 06, 2020
0.0094
0.0094
0.0082
0.0087
8,816,726
-0.00(-3.33%)
Oct 05, 2020
0.0099
0.0100
0.0087
0.0090
3,068,486
-0.00(-9.09%)
Oct 02, 2020
0.0100
0.0100
0.0092
0.0099
5,240,900
+0.00(+0.00%)
Oct 01, 2020
0.0090
0.0101
0.0081
0.0099
13,256,228
+0.00(+8.79%)
Sep 30, 2020
0.0096
0.0096
0.0085
0.0091
4,081,090
-0.00(-3.19%)
Sep 29, 2020
0.0101
0.0101
0.0082
0.0094
5,606,740
-0.00(-4.08%)
Sep 28, 2020
0.0082
0.0099
0.0075
0.0098
14,056,358
+0.00(+19.51%)
Sep 25, 2020
0.0083
0.0087
0.0080
0.0082
9,257,700
-0.00(-1.20%)
Sep 24, 2020
0.0091
0.0098
0.0080
0.0083
18,682,294
-0.00(-8.79%)
Sep 23, 2020
0.0100
0.0101
0.0091
0.0091
12,519,595
-0.00(-9.00%)
Sep 22, 2020
0.0100
0.0101
0.0096
0.0100
14,720,580
+0.00(+0.00%)
Sep 21, 2020
0.0103
0.0107
0.0097
0.0100
23,140,820
-0.00(-9.91%)
Sep 18, 2020
0.0101
0.0118
0.0100
0.0111
20,308,300
+0.00(+7.77%)
Sep 17, 2020
0.0106
0.0107
0.0098
0.0103
34,751,908
-0.00(-2.83%)
Sep 16, 2020
0.0106
0.0109
0.0105
0.0106
12,066,048
+0.00(+0.00%)
Sep 15, 2020
0.0110
0.0114
0.0106
0.0106
15,596,336
-0.00(-4.50%)
Sep 14, 2020
0.0108
0.0126
0.0105
0.0111
17,618,432
+0.00(+2.78%)
Sep 11, 2020
0.0107
0.0112
0.0104
0.0108
12,987,900
-0.00(-1.82%)
Sep 10, 2020
0.0114
0.0120
0.0103
0.0110
41,823,568
-0.00(-2.65%)
Sep 09, 2020
0.0135
0.0135
0.0111
0.0113
14,781,045
-0.00(-2.59%)
Sep 08, 2020
0.0125
0.0135
0.0111
0.0116
21,953,404
-0.00(-4.13%)
Sep 04, 2020
0.0125
0.0135
0.0111
0.0121
25,010,400
-0.00(-3.97%)
Sep 03, 2020
0.0171
0.0171
0.0115
0.0126
33,749,224
-0.00(-13.10%)
Sep 02, 2020
0.0200
0.0226
0.0121
0.0145
108,639,528
-0.00(-19.89%)
Sep 01, 2020
0.0132
0.0245
0.0120
0.0181
155,429,264
+0.00(+37.12%)
Aug 31, 2020
0.0107
0.0139
0.0107
0.0132
31,483,878
+0.00(+24.53%)
Aug 28, 2020
0.0107
0.0110
0.0102
0.0106
16,786,600
+0.00(+1.92%)
Aug 27, 2020
0.0114
0.0114
0.0102
0.0104
27,575,922
-0.00(-8.77%)
Aug 26, 2020
0.0106
0.0120
0.0104
0.0114
25,019,584
+0.00(+5.56%)
Aug 25, 2020
0.0116
0.0120
0.0105
0.0108
14,961,141
-0.00(-6.09%)
Aug 24, 2020
0.0130
0.0140
0.0110
0.0115
17,380,192
-0.00(-14.81%)
Aug 21, 2020
0.0140
0.0145
0.0126
0.0135
7,639,100
-0.00(-2.88%)
Aug 20, 2020
0.0140
0.0150
0.0134
0.0139
19,782,532
+0.00(+4.51%)
Aug 19, 2020
0.0133
0.0145
0.0130
0.0133
9,285,221
+0.00(+0.00%)
Aug 18, 2020
0.0142
0.0145
0.0129
0.0133
13,746,987
-0.00(-5.00%)
Aug 17, 2020
0.0145
0.0150
0.0140
0.0140
13,057,566
-0.00(-2.10%)
Aug 14, 2020
0.0152
0.0170
0.0136
0.0143
10,979,900
-0.00(-3.38%)
Aug 13, 2020
0.0170
0.0170
0.0140
0.0148
34,073,920
-0.00(-11.90%)
Aug 12, 2020
0.0142
0.0233
0.0141
0.0168
33,755,100
+0.00(+17.48%)
Aug 11, 2020
0.0181
0.0182
0.0143
0.0143
37,692,544
-0.00(-20.11%)
Aug 10, 2020
0.0170
0.0194
0.0167
0.0179
25,956,102
+0.00(+3.47%)
Aug 07, 2020
0.0210
0.0220
0.0165
0.0173
31,722,000
-0.00(-19.16%)
Aug 06, 2020
0.0253
0.0275
0.0186
0.0214
14,865,750
-0.00(-15.08%)
Aug 05, 2020
0.0275
0.2430
0.0240
0.0252
20,905,112
-0.00(-10.00%)
Aug 04, 2020
0.0270
0.0309
0.0270
0.0280
13,761,781
+0.00(+1.82%)
Aug 03, 2020
0.0375
0.0375
0.0260
0.0275
32,918,020
+0.00(+6.18%)
Jul 31, 2020
0.0219
0.0313
0.0211
0.0259
31,584,400
+0.00(+23.33%)
Jul 30, 2020
0.0179
0.0220
0.0151
0.0210
19,640,708
+0.00(+25.00%)
Jul 29, 2020
0.0145
0.0200
0.0136
0.0168
26,728,292
+0.00(+23.53%)
Jul 28, 2020
0.0140
0.0145
0.0120
0.0136
17,195,988
-0.00(-2.86%)
Jul 27, 2020
0.0178
0.0200
0.0130
0.0140
18,521,884
-0.00(-21.35%)
Jul 24, 2020
0.0210
0.0210
0.0161
0.0178
14,957,800
-0.00(-6.81%)
Jul 23, 2020
0.0240
0.0260
0.0183
0.0191
12,614,687
+0.00(+4.95%)
Jul 22, 2020
0.0243
0.0250
0.0161
0.0182
15,736,967
-0.01(-22.55%)
Jul 21, 2020
0.0330
0.0373
0.0225
0.0235
31,925,844
-0.01(-26.56%)
Jul 20, 2020
0.0385
0.0424
0.0300
0.0320
41,905,640
+0.00(+7.02%)
Jul 17, 2020
0.0340
0.0429
0.0270
0.0299
74,640,704
+0.00(+17.72%)
Jul 16, 2020
0.0133
0.0270
0.0126
0.0254
59,704,700
+0.01(+106.50%)
Jul 15, 2020
0.0123
0.0145
0.0115
0.0123
20,820,994
+0.00(+6.96%)
Jul 14, 2020
0.0123
0.0133
0.0102
0.0115
14,542,684
+0.00(+4.55%)
Jul 13, 2020
0.0101
0.0130
0.0101
0.0110
6,686,887
+0.00(+0.00%)
Jul 10, 2020
0.0118
0.0118
0.0100
0.0110
8,312,000
-0.00(-2.65%)
Jul 09, 2020
0.0110
0.0155
0.0096
0.0113
32,897,350
+0.00(+7.62%)
Jul 08, 2020
0.0110
0.0110
0.0098
0.0105
5,107,960
-0.00(-1.87%)
Jul 07, 2020
0.0110
0.0111
0.0100
0.0107
8,417,670
+0.00(+0.00%)
Jul 06, 2020
0.0120
0.0130
0.0105
0.0107
7,179,021
-0.00(-2.73%)
Jul 02, 2020
0.0108
0.0143
0.0100
0.0110
10,345,501
+0.00(+1.85%)
Jul 01, 2020
0.0111
0.0118
0.0100
0.0108
10,952,470
-0.00(-6.09%)
Jun 30, 2020
0.0118
0.0120
0.0105
0.0115
10,886,315
+0.00(+4.55%)
Jun 29, 2020
0.0120
0.0124
0.0100
0.0110
11,219,475
-0.00(-8.33%)
Jun 26, 2020
0.0131
0.0133
0.0101
0.0120
11,755,699
-0.00(-8.40%)
Jun 25, 2020
0.0200
0.0230
0.0105
0.0131
25,898,496
-0.01(-39.63%)
Jun 24, 2020
0.0100
0.0219
0.0095
0.0217
28,172,316
+0.01(+112.75%)
Jun 23, 2020
0.0110
0.0120
0.0095
0.0102
23,943,668
-0.00(-8.11%)
Jun 22, 2020
0.0123
0.0123
0.0101
0.0111
5,167,772
+0.00(+1.83%)
Jun 19, 2020
0.0105
0.0125
0.0105
0.0109
4,330,800
+0.00(+3.81%)
Jun 18, 2020
0.0129
0.0129
0.0104
0.0105
6,086,336
-0.00(-16.00%)
Jun 17, 2020
0.0170
0.0170
0.0113
0.0125
12,792,585
-0.00(-16.67%)
Jun 16, 2020
0.0110
0.0195
0.0098
0.0150
24,844,608
+0.00(+50.00%)
Jun 15, 2020
0.0121
0.0130
0.0097
0.0100
13,723,562
-0.00(-23.08%)
Jun 12, 2020
0.0140
0.0140
0.0121
0.0130
3,690,700
-0.00(-4.41%)
Jun 11, 2020
0.0180
0.0180
0.0125
0.0136
4,330,663
-0.00(-24.02%)
Jun 10, 2020
0.0185
0.0197
0.0168
0.0179
2,521,788
-0.00(-6.77%)
Jun 09, 2020
0.0185
0.0200
0.0180
0.0192
1,761,741
-0.00(-4.00%)
Jun 08, 2020
0.0230
0.0230
0.0179
0.0200
2,596,840
-0.00(-4.76%)
Jun 05, 2020
0.0200
0.0220
0.0185
0.0210
1,824,900
+0.00(+5.00%)
Jun 04, 2020
0.0190
0.0242
0.0176
0.0200
3,170,306
+0.00(+11.11%)
Jun 03, 2020
0.0230
0.0230
0.0165
0.0180
10,719,881
-0.01(-21.74%)
Jun 02, 2020
0.0248
0.0248
0.0203
0.0230
2,599,086
+0.00(+12.20%)
Jun 01, 2020
0.0285
0.0300
0.0190
0.0205
6,150,951
-0.01(-26.79%)
May 29, 2020
0.0210
0.0350
0.0201
0.0280
5,314,000
+0.01(+21.74%)
May 28, 2020
0.0246
0.0270
0.0181
0.0230
11,716,083
-0.00(-8.00%)
May 27, 2020
0.0445
0.0445
0.0248
0.0250
6,847,128
-0.01(-36.06%)
May 26, 2020
0.0650
0.0700
0.0355
0.0391
3,537,566
-0.03(-40.76%)
May 22, 2020
0.0400
0.1350
0.0350
0.0660
12,038,400
+0.04(+112.90%)
May 21, 2020
0.0150
0.0479
0.0150
0.0310
4,476,184
+0.02(+134.85%)
May 20, 2020
0.0125
0.0140
0.0104
0.0132
3,817,852
+0.00(+25.71%)
May 19, 2020
0.0120
0.0125
0.0100
0.0105
2,010,367
-0.00(-16.00%)
May 18, 2020
0.0111
0.0130
0.0105
0.0125
993,881
+0.00(+11.61%)
May 15, 2020
0.0122
0.0125
0.0112
0.0112
2,719,000
-0.00(-8.20%)
May 14, 2020
0.0130
0.0130
0.0120
0.0122
1,024,757
-0.00(-2.40%)
May 13, 2020
0.0131
0.0131
0.0120
0.0125
2,146,189
+0.00(+4.17%)
May 12, 2020
0.0149
0.0150
0.0120
0.0120
1,499,894
-0.00(-9.09%)
May 11, 2020
0.0115
0.0170
0.0111
0.0132
3,080,324
+0.00(+15.79%)
May 08, 2020
0.0110
0.0120
0.0100
0.0114
1,978,900
+0.00(+3.64%)
May 07, 2020
0.0123
0.0130
0.0110
0.0110
1,896,877
-0.00(-15.38%)
May 06, 2020
0.0230
0.0230
0.0120
0.0130
2,354,682
-0.01(-43.48%)
May 05, 2020
0.0123
0.0230
0.0100
0.0230
1,206,970
+0.01(+112.96%)
May 04, 2020
0.0130
0.0140
0.0098
0.0108
3,268,003
-0.00(-10.00%)
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.