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
Odyssey Group Intl Inc
(OP:
ODYY
)
0.0300
+0.0010 (+3.45%)
Streaming Delayed Price
Updated: 3:26 PM 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 29, 2022
0.5000
0.5093
0.4100
0.4497
184,456
-0.02(-4.32%)
Apr 28, 2022
0.4400
0.4793
0.4400
0.4700
16,484
-0.01(-2.08%)
Apr 27, 2022
0.4200
0.4900
0.4200
0.4800
39,761
+0.03(+6.67%)
Apr 26, 2022
0.4000
0.4899
0.3000
0.4500
23,016
-0.03(-5.92%)
Apr 25, 2022
0.4600
0.4783
0.4200
0.4783
12,208
-0.01(-2.39%)
Apr 22, 2022
0.4900
0.4900
0.4000
0.4900
20,465
+0.00(+0.00%)
Apr 21, 2022
0.4900
0.4900
0.4200
0.4900
33,562
+0.01(+2.08%)
Apr 20, 2022
0.4779
0.4893
0.4779
0.4800
6,418
+0.01(+2.08%)
Apr 19, 2022
0.4993
0.5000
0.4700
0.4702
11,400
-0.01(-2.04%)
Apr 18, 2022
0.4973
0.5000
0.4800
0.4800
18,011
-0.02(-3.48%)
Apr 14, 2022
0.4400
0.4993
0.4400
0.4973
12,323
+0.06(+13.02%)
Apr 13, 2022
0.4980
0.4980
0.4400
0.4400
64,351
-0.06(-11.65%)
Apr 12, 2022
0.4700
0.5000
0.4700
0.4980
34,183
+0.03(+6.07%)
Apr 11, 2022
0.4997
0.4997
0.4600
0.4695
11,634
+0.02(+4.33%)
Apr 08, 2022
0.5000
0.5000
0.4500
0.4500
39,570
-0.05(-10.00%)
Apr 07, 2022
0.4900
0.5000
0.4802
0.5000
12,525
+0.00(+0.06%)
Apr 06, 2022
0.5500
0.5600
0.4900
0.4997
36,342
-0.03(-5.65%)
Apr 05, 2022
0.5000
0.5600
0.5000
0.5296
22,667
+0.04(+8.08%)
Apr 04, 2022
0.5300
0.5300
0.4900
0.4900
14,211
-0.04(-7.55%)
Apr 01, 2022
0.5296
0.5500
0.5296
0.5300
21,727
+0.01(+1.92%)
Mar 31, 2022
0.5200
0.5495
0.5200
0.5200
11,115
-0.01(-1.89%)
Mar 30, 2022
0.5300
0.5300
0.4700
0.5300
31,454
+0.00(+0.09%)
Mar 29, 2022
0.5200
0.5295
0.4702
0.5295
3,522
-0.02(-3.52%)
Mar 28, 2022
0.4600
0.5488
0.4600
0.5488
7,700
+0.09(+19.05%)
Mar 25, 2022
0.4601
0.4800
0.4600
0.4610
28,976
-0.07(-13.26%)
Mar 24, 2022
0.5310
0.5320
0.4601
0.5315
59,464
-0.00(-0.09%)
Mar 23, 2022
0.5354
0.5354
0.4900
0.5320
46,386
-0.00(-0.54%)
Mar 22, 2022
0.5400
0.5500
0.4900
0.5349
43,015
-0.01(-0.94%)
Mar 21, 2022
0.5300
0.5400
0.5101
0.5400
15,175
+0.01(+1.89%)
Mar 18, 2022
0.5088
0.5300
0.5075
0.5300
32,348
+0.03(+5.20%)
Mar 17, 2022
0.4902
0.5075
0.4800
0.5038
32,855
-0.00(-0.85%)
Mar 16, 2022
0.4700
0.5100
0.4700
0.5081
117,726
-0.01(-1.26%)
Mar 15, 2022
0.4933
0.5158
0.4933
0.5146
4,971
+0.03(+7.21%)
Mar 14, 2022
0.4800
0.5180
0.4600
0.4800
25,947
-0.03(-5.88%)
Mar 11, 2022
0.4811
0.5100
0.4800
0.5100
29,260
+0.01(+2.00%)
Mar 10, 2022
0.5000
0.5094
0.5000
0.5000
25,692
-0.01(-1.85%)
Mar 09, 2022
0.4810
0.5094
0.4810
0.5094
28,750
+0.03(+5.90%)
Mar 08, 2022
0.5182
0.5182
0.4500
0.4810
55,748
-0.04(-7.18%)
Mar 07, 2022
0.5000
0.5265
0.4300
0.5182
49,795
+0.02(+3.64%)
Mar 04, 2022
0.4850
0.5265
0.4300
0.5000
3,940
+0.06(+13.64%)
Mar 03, 2022
0.5000
0.5047
0.4400
0.4400
28,200
-0.06(-12.00%)
Mar 02, 2022
0.4400
0.5000
0.4400
0.5000
2,650
+0.00(+0.00%)
Mar 01, 2022
0.5250
0.5400
0.4900
0.5000
30,667
-0.04(-7.41%)
Feb 28, 2022
0.4897
0.5593
0.4897
0.5400
10,115
+0.05(+10.43%)
Feb 25, 2022
0.4900
0.4900
0.4500
0.4890
16,300
+0.01(+1.88%)
Feb 24, 2022
0.4980
0.4980
0.4500
0.4800
35,920
-0.02(-3.73%)
Feb 23, 2022
0.4999
0.5092
0.4400
0.4986
16,550
-0.00(-0.28%)
Feb 22, 2022
0.4600
0.5000
0.4600
0.5000
7,125
-0.01(-1.94%)
Feb 18, 2022
0.5099
0
-0.03(-5.57%)
Feb 17, 2022
0.5050
0.5500
0.5050
0.5400
9,805
-0.04(-6.74%)
Feb 16, 2022
0.5800
0.5800
0.5500
0.5790
31,175
-0.00(-0.17%)
Feb 15, 2022
0.5697
0.6000
0.5687
0.5800
68,582
+0.03(+5.45%)
Feb 14, 2022
0.5800
0.5950
0.5500
0.5500
55,240
+0.00(+0.00%)
Feb 11, 2022
0.5201
0.5500
0.5198
0.5500
40,143
+0.04(+7.84%)
Feb 10, 2022
0.5500
0.5680
0.5000
0.5100
25,194
-0.02(-3.77%)
Feb 09, 2022
0.5800
0.5800
0.5300
0.5300
35,743
-0.02(-3.86%)
Feb 08, 2022
0.6000
0.6000
0.5500
0.5513
37,874
+0.00(+0.24%)
Feb 07, 2022
0.5700
0.5900
0.5500
0.5500
18,260
+0.02(+3.77%)
Feb 04, 2022
0.5685
0.5694
0.5295
0.5300
21,720
+0.00(+0.00%)
Feb 03, 2022
0.5595
0.5300
0.5300
50,759
+0.01(+1.15%)
Feb 02, 2022
0.5100
0.5699
0.5000
0.5240
50,286
-0.05(-8.05%)
Feb 01, 2022
0.5099
0.5699
0.4700
0.5699
52,666
+0.06(+11.77%)
Jan 31, 2022
0.5700
0.5700
0.4578
0.5099
39,646
-0.06(-10.54%)
Jan 28, 2022
0.5045
0.6000
0.4975
0.5700
78,633
+0.12(+26.67%)
Jan 27, 2022
0.4000
0.5850
0.3205
0.4500
99,435
+0.05(+12.50%)
Jan 26, 2022
0.5400
0.5900
0.3838
0.4000
136,555
-0.13(-24.76%)
Jan 25, 2022
0.5400
0.5400
0.4600
0.5316
24,600
-0.01(-1.56%)
Jan 24, 2022
0.5900
0.5900
0.4300
0.5400
58,350
-0.05(-8.47%)
Jan 21, 2022
0.5000
0.6000
0.3506
0.5900
27,048
-0.01(-1.67%)
Jan 20, 2022
0.5800
0.6350
0.5800
0.6000
69,679
+0.05(+9.09%)
Jan 19, 2022
0.5900
0.6200
0.5200
0.5500
21,089
-0.01(-2.65%)
Jan 18, 2022
0.5750
0.6300
0.5600
0.5650
61,961
+0.00(+0.87%)
Jan 14, 2022
0.5601
0
+0.01(+1.84%)
Jan 13, 2022
0.6000
0.6400
0.5000
0.5500
200,353
+0.06(+12.24%)
Jan 12, 2022
0.3100
0.5500
0.2900
0.4900
156,681
+0.17(+52.89%)
Jan 11, 2022
0.2930
0.3210
0.2700
0.3205
150,414
+0.04(+14.67%)
Jan 10, 2022
0.2900
0.3200
0.2600
0.2795
134,477
+0.02(+7.50%)
Jan 07, 2022
0.2700
0.2800
0.1107
0.2600
75,876
-0.02(-7.14%)
Jan 06, 2022
0.2602
0.2800
0.2200
0.2800
60,745
+0.02(+7.69%)
Jan 05, 2022
0.2610
0.2799
0.2600
0.2600
12,646
-0.01(-3.67%)
Jan 04, 2022
0.3000
0.3000
0.2511
0.2699
18,750
-0.01(-2.03%)
Jan 03, 2022
0.2839
0.3025
0.2400
0.2755
85,892
+0.04(+14.79%)
Dec 31, 2021
0.2651
0.2800
0.2400
0.2400
47,105
-0.03(-10.71%)
Dec 30, 2021
0.2460
0.2725
0.2300
0.2688
29,252
-0.00(-1.10%)
Dec 29, 2021
0.2530
0.2718
0.2300
0.2718
20,874
+0.03(+10.62%)
Dec 28, 2021
0.1100
0.2800
0.1100
0.2457
50,650
-0.03(-9.83%)
Dec 27, 2021
0.2468
0.2800
0.2468
0.2725
19,990
+0.02(+9.22%)
Dec 23, 2021
0.2400
0.2495
0.2307
0.2495
3,320
-0.00(-0.20%)
Dec 22, 2021
0.2411
0.2500
0.2369
0.2500
10,200
+0.00(+1.63%)
Dec 21, 2021
0.2420
0.2500
0.2420
0.2460
23,634
-0.00(-1.60%)
Dec 20, 2021
0.2500
0.2500
0.2500
0.2500
2,316
-0.00(-0.75%)
Dec 17, 2021
0.2630
0.2715
0.2500
0.2519
24,864
-0.01(-3.12%)
Dec 16, 2021
0.2610
0.2730
0.2600
0.2600
23,500
+0.00(+0.00%)
Dec 15, 2021
0.2600
0.2600
0.2600
0.2600
7,000
-0.02(-5.56%)
Dec 14, 2021
0.2799
0.3000
0.2502
0.2753
59,323
+0.01(+3.85%)
Dec 13, 2021
0.2888
0.2888
0.2502
0.2651
13,929
-0.02(-8.21%)
Dec 10, 2021
0.2714
0.2888
0.2594
0.2888
16,208
-0.00(-0.41%)
Dec 09, 2021
0.3000
0.3000
0.2714
0.2900
56,885
-0.01(-1.69%)
Dec 08, 2021
0.2750
0.3453
0.2750
0.2950
126,105
+0.02(+6.31%)
Dec 07, 2021
0.2602
0.2800
0.2602
0.2775
23,000
+0.00(+0.54%)
Dec 06, 2021
0.2800
0.2800
0.2485
0.2760
63,133
-0.00(-1.36%)
Dec 03, 2021
0.2850
0.2850
0.2485
0.2798
16,081
+0.01(+2.15%)
Dec 02, 2021
0.2700
0.2850
0.2605
0.2739
56,480
+0.02(+9.12%)
Dec 01, 2021
0.2897
0.2897
0.2510
0.2510
4,676
-0.04(-13.30%)
Nov 30, 2021
0.2900
0.2924
0.2500
0.2895
89,335
+0.01(+3.39%)
Nov 29, 2021
0.2600
0.2900
0.2600
0.2800
69,116
+0.03(+9.80%)
Nov 26, 2021
0.2500
0.2645
0.2500
0.2550
4,836
+0.00(+0.99%)
Nov 24, 2021
0.2600
0.2600
0.2502
0.2525
17,190
+0.00(+0.60%)
Nov 23, 2021
0.2350
0.2600
0.2350
0.2510
11,194
+0.00(+0.40%)
Nov 22, 2021
0.2550
0.2600
0.2400
0.2500
43,239
+0.00(+0.40%)
Nov 19, 2021
0.2600
0.2700
0.2490
0.2490
5,560
-0.02(-7.78%)
Nov 18, 2021
0.2700
0.2700
0.2601
0.2700
98,436
+0.02(+6.09%)
Nov 17, 2021
0.2790
0.2790
0.2545
0.2545
9,300
-0.01(-2.12%)
Nov 16, 2021
0.2603
0.2790
0.2600
0.2600
21,397
-0.01(-3.53%)
Nov 15, 2021
0.2565
0.2790
0.2501
0.2695
14,795
+0.00(+0.94%)
Nov 12, 2021
0.2601
0.2697
0.2495
0.2670
34,168
+0.01(+2.69%)
Nov 11, 2021
0.2600
0.2800
0.2500
0.2600
182,883
-0.02(-7.08%)
Nov 09, 2021
0.2924
0.2924
0.2500
0.2798
77,205
-0.01(-4.11%)
Nov 08, 2021
0.2750
0.2930
0.2600
0.2918
67,251
+0.01(+4.21%)
Nov 05, 2021
0.2880
0.2880
0.2607
0.2800
53,034
+0.00(+0.00%)
Nov 04, 2021
0.2700
0.2800
0.2600
0.2800
22,263
+0.00(+1.05%)
Nov 03, 2021
0.2500
0.2891
0.2500
0.2771
67,394
+0.01(+2.10%)
Nov 02, 2021
0.2801
0.2899
0.2504
0.2714
112,647
+0.00(+0.44%)
Nov 01, 2021
0.3000
0.3056
0.2702
0.2702
98,463
-0.04(-14.11%)
Oct 29, 2021
0.3150
0.3150
0.3000
0.3146
32,619
-0.00(-0.13%)
Oct 28, 2021
0.3185
0.3190
0.2900
0.3150
32,263
+0.02(+5.53%)
Oct 27, 2021
0.3000
0.3134
0.2965
0.2985
25,791
+0.00(+0.81%)
Oct 26, 2021
0.2900
0.2961
42,052
-0.00(-1.30%)
Oct 25, 2021
0.2900
0.3150
0.2900
0.3000
16,100
-0.00(-1.61%)
Oct 22, 2021
0.2986
0.3147
0.2900
0.3049
106,973
-0.00(-1.20%)
Oct 21, 2021
0.2901
0.3110
0.2900
0.3086
45,113
-0.00(-0.03%)
Oct 20, 2021
0.3022
0.3246
0.2901
0.3087
15,574
-0.01(-3.77%)
Oct 19, 2021
0.3343
0.3343
0.2900
0.3208
38,301
-0.01(-1.60%)
Oct 18, 2021
0.3250
0.3350
0.3250
0.3260
15,220
-0.01(-2.69%)
Oct 15, 2021
0.3199
0.3350
0.2954
0.3350
60,256
+0.03(+11.48%)
Oct 14, 2021
0.3300
0.3300
0.2950
0.3005
48,128
-0.03(-7.68%)
Oct 13, 2021
0.3100
0.3350
0.3100
0.3255
21,548
+0.02(+6.06%)
Oct 12, 2021
0.2962
0.3190
0.2900
0.3069
44,713
-0.01(-3.79%)
Oct 11, 2021
0.2960
0.3193
0.2960
0.3190
7,830
+0.02(+6.33%)
Oct 08, 2021
0.3271
0.3290
0.3000
0.3000
34,018
-0.01(-3.91%)
Oct 07, 2021
0.3089
0.3122
0.2901
0.3122
8,236
+0.01(+4.07%)
Oct 06, 2021
0.3200
0.3200
0.2900
0.3000
12,720
-0.01(-3.69%)
Oct 05, 2021
0.3200
0.3300
0.2910
0.3115
17,925
-0.03(-8.25%)
Oct 04, 2021
0.3259
0.3590
0.3202
0.3395
13,336
-0.06(-15.12%)
Oct 01, 2021
0.3300
0.4100
0.3001
0.4000
58,739
+0.08(+25.00%)
Sep 30, 2021
0.2904
0.3307
0.2901
0.3200
12,245
+0.03(+10.00%)
Sep 29, 2021
0.3100
0.3260
0.2909
0.2909
29,006
-0.03(-9.21%)
Sep 28, 2021
0.3005
0.3356
0.3005
0.3204
25,563
+0.01(+2.53%)
Sep 27, 2021
0.3300
0.3595
0.3100
0.3125
25,740
-0.02(-5.36%)
Sep 24, 2021
0.3700
0.3700
0.3130
0.3302
36,856
+0.01(+1.54%)
Sep 23, 2021
0.3120
0.3383
0.2900
0.3252
141,645
+0.02(+4.90%)
Sep 22, 2021
0.4200
0.4200
0.3100
0.3100
204,591
-0.10(-23.48%)
Sep 21, 2021
0.4029
0.4295
0.3800
0.4051
54,490
+0.04(+9.49%)
Sep 20, 2021
0.3506
0.3799
0.3506
0.3700
15,455
-0.02(-4.59%)
Sep 17, 2021
0.3800
0.4239
0.3800
0.3878
18,155
+0.01(+2.05%)
Sep 16, 2021
0.4300
0.4300
0.3500
0.3800
56,279
-0.01(-2.56%)
Sep 15, 2021
0.4448
0.4448
0.3500
0.3900
77,289
-0.06(-13.29%)
Sep 14, 2021
0.4650
0.4650
0.3900
0.4498
43,684
+0.02(+5.84%)
Sep 13, 2021
0.6000
0.6000
0.4201
0.4250
162,865
-0.01(-1.16%)
Sep 10, 2021
0.3610
0.4300
0.3610
0.4300
35,731
+0.03(+6.28%)
Sep 09, 2021
0.3250
0.4150
0.3250
0.4046
43,001
+0.00(+0.20%)
Sep 08, 2021
0.4450
0.4450
0.4000
0.4038
34,016
-0.04(-8.08%)
Sep 07, 2021
0.4223
0.4900
0.4200
0.4393
37,663
-0.00(-0.05%)
Sep 03, 2021
0.4300
0.4550
0.4210
0.4395
32,998
+0.01(+2.21%)
Sep 02, 2021
0.4100
0.4500
0.4000
0.4300
80,391
+0.03(+7.50%)
Sep 01, 2021
0.3990
0.5500
0.3500
0.4000
127,782
+0.03(+7.07%)
Aug 31, 2021
0.3800
0.3999
0.3400
0.3736
48,475
+0.00(+0.97%)
Aug 30, 2021
0.3150
0.3800
0.3150
0.3700
57,031
-0.01(-2.50%)
Aug 27, 2021
0.3000
0.4000
0.3000
0.3795
72,103
+0.06(+20.21%)
Aug 26, 2021
0.2999
0.3178
0.2800
0.3157
26,713
+0.01(+1.84%)
Aug 25, 2021
0.3000
0.3206
0.2800
0.3100
19,880
-0.01(-1.74%)
Aug 24, 2021
0.4245
0.4245
0.3000
0.3155
30,916
-0.00(-1.38%)
Aug 23, 2021
0.3500
0.3600
0.3100
0.3199
55,498
-0.03(-7.28%)
Aug 20, 2021
0.3200
0.3486
0.3200
0.3450
74,277
+0.02(+7.81%)
Aug 19, 2021
0.3600
0.3600
0.3100
0.3200
90,515
-0.02(-5.88%)
Aug 18, 2021
0.3500
0.3800
0.3106
0.3400
91,755
-0.04(-10.48%)
Aug 17, 2021
0.3900
0.3900
0.3500
0.3798
75,797
-0.02(-5.05%)
Aug 16, 2021
0.3960
0.4000
0.3400
0.4000
55,903
+0.06(+18.24%)
Aug 13, 2021
0.4000
0.4200
0.3200
0.3383
97,485
-0.04(-10.97%)
Aug 12, 2021
0.3850
0.4100
0.3202
0.3800
67,609
+0.00(+0.00%)
Aug 11, 2021
0.3060
0.4500
0.3060
0.3800
148,251
-0.07(-15.74%)
Aug 10, 2021
0.4510
0.5005
0.4510
0.4510
43,802
-0.01(-2.17%)
Aug 09, 2021
0.4809
0.4990
0.4610
0.4610
28,405
-0.02(-4.14%)
Aug 06, 2021
0.4913
0.5293
0.4809
0.4809
22,607
-0.01(-1.90%)
Aug 05, 2021
0.4851
0.5306
0.4850
0.4902
25,952
-0.02(-3.88%)
Aug 04, 2021
0.5145
0.5493
0.4809
0.5100
41,670
-0.04(-7.14%)
Aug 03, 2021
0.5200
0.5492
0.4900
0.5492
47,637
+0.03(+5.62%)
Aug 02, 2021
0.5200
0.5350
0.5150
0.5200
24,491
+0.01(+1.54%)
Jul 30, 2021
0.5350
0.5540
0.5100
0.5121
27,134
-0.02(-4.28%)
Jul 29, 2021
0.5600
0.5600
0.5100
0.5350
16,211
-0.02(-2.74%)
Jul 28, 2021
0.5450
0.5892
0.5400
0.5501
24,500
+0.01(+1.87%)
Jul 27, 2021
0.5450
0.5992
0.5400
0.5400
14,682
+0.00(+0.02%)
Jul 26, 2021
0.5500
0.5500
0.5200
0.5399
16,082
-0.01(-1.84%)
Jul 23, 2021
0.5400
0.5500
0.5400
0.5500
3,610
-0.02(-3.54%)
Jul 22, 2021
0.5300
0.6000
0.5300
0.5702
17,671
-0.03(-4.97%)
Jul 21, 2021
0.5700
0.6295
0.5700
0.6000
4,000
+0.04(+6.23%)
Jul 20, 2021
0.6150
0.6200
0.5250
0.5648
48,029
-0.05(-7.41%)
Jul 19, 2021
0.6100
0.6200
0.5875
0.6100
12,812
-0.01(-1.77%)
Jul 16, 2021
0.6150
0.6300
0.5900
0.6210
30,794
+0.02(+3.50%)
Jul 15, 2021
0.5500
0.6500
0.5250
0.6000
106,191
+0.05(+9.09%)
Jul 14, 2021
0.5400
0.5800
0.5201
0.5500
70,628
-0.04(-6.62%)
Jul 13, 2021
0.5604
0.5890
0.5400
0.5890
12,795
+0.00(+0.68%)
Jul 12, 2021
0.5850
0.6100
0.5600
0.5850
21,542
+0.02(+4.46%)
Jul 09, 2021
0.5998
0.6095
0.5600
0.5600
23,281
+0.00(+0.00%)
Jul 08, 2021
0.6000
0.6002
0.5500
0.5600
15,732
-0.04(-6.67%)
Jul 07, 2021
0.6000
0.6300
0.5900
0.6000
19,892
+0.00(+0.00%)
Jul 06, 2021
0.6050
0.6200
0.5700
0.6000
41,598
+0.04(+7.14%)
Jul 02, 2021
0.5900
0.6000
0.5400
0.5600
8,387
-0.01(-1.75%)
Jul 01, 2021
0.5400
0.7000
0.5400
0.5700
12,740
-0.08(-12.31%)
Jun 30, 2021
0.6799
0.6799
0.5451
0.6500
16,610
+0.05(+8.33%)
Jun 29, 2021
0.5500
0.7497
0.5400
0.6000
74,551
+0.07(+13.21%)
Jun 28, 2021
0.7995
0.7998
0.5100
0.5300
36,542
-0.02(-3.64%)
Jun 25, 2021
0.5300
0.5600
0.5194
0.5500
23,664
+0.03(+5.57%)
Jun 24, 2021
0.5520
0.5688
0.5200
0.5210
20,631
-0.03(-5.44%)
Jun 23, 2021
0.5600
0.6095
0.5400
0.5510
65,005
-0.03(-5.78%)
Jun 22, 2021
0.5700
0.6000
0.5500
0.5848
18,292
-0.01(-0.88%)
Jun 21, 2021
0.6000
0.6200
0.5900
0.5900
13,735
-0.04(-6.35%)
Jun 18, 2021
0.6001
0.6528
0.5900
0.6300
20,327
+0.01(+1.61%)
Jun 17, 2021
0.6850
0.6979
0.6000
0.6200
59,832
-0.04(-6.06%)
Jun 16, 2021
0.6400
0.6600
0.5807
0.6600
100,874
+0.02(+3.13%)
Jun 15, 2021
0.5860
0.6983
0.5860
0.6400
42,898
-0.00(-0.40%)
Jun 14, 2021
0.6500
0.6500
0.5500
0.6426
184,534
-0.02(-2.64%)
Jun 11, 2021
0.7525
0.7525
0.6101
0.6600
16,314
-0.02(-2.87%)
Jun 10, 2021
0.6505
0.7034
0.6012
0.6795
47,261
-0.02(-3.37%)
Jun 09, 2021
0.7100
0.7150
0.5901
0.7032
28,130
+0.03(+4.94%)
Jun 08, 2021
0.6851
0.7000
0.6500
0.6701
47,481
-0.04(-5.62%)
Jun 07, 2021
0.7150
0.7200
0.6650
0.7100
37,390
+0.01(+0.85%)
Jun 04, 2021
0.6950
0.7400
0.6800
0.7040
112,073
+0.01(+1.41%)
Jun 03, 2021
0.7300
0.7479
0.6000
0.6942
23,845
-0.05(-7.34%)
Jun 02, 2021
0.7475
0.7700
0.7100
0.7492
60,075
+0.02(+2.63%)
Jun 01, 2021
0.7300
0.8293
0.7100
0.7300
83,954
-0.02(-2.56%)
May 28, 2021
0.7699
0.7699
0.7105
0.7492
36,428
+0.02(+2.07%)
May 27, 2021
0.7502
0.7799
0.7312
0.7340
86,294
-0.05(-5.87%)
May 26, 2021
0.8100
0.8100
0.7101
0.7798
101,240
-0.04(-4.56%)
May 25, 2021
0.8200
0.8400
0.7602
0.8171
45,587
+0.01(+0.88%)
May 24, 2021
0.8399
0.8599
0.7555
0.8100
118,559
-0.03(-3.34%)
May 21, 2021
0.7000
0.8700
0.7000
0.8380
261,692
+0.14(+19.71%)
May 20, 2021
0.7001
0.7700
0.6400
0.7000
37,039
-0.03(-4.66%)
May 19, 2021
0.7200
0.8400
0.5850
0.7342
45,932
-0.01(-0.78%)
May 18, 2021
0.6005
0.7900
0.6005
0.7400
97,285
+0.14(+22.31%)
May 17, 2021
0.6000
0.6200
0.6000
0.6050
33,030
+0.01(+1.05%)
May 14, 2021
0.6000
0.6000
0.5700
0.5987
27,551
+0.02(+4.14%)
May 13, 2021
0.5500
0.6500
0.5000
0.5749
115,457
-0.05(-7.27%)
May 12, 2021
0.6285
0.7008
0.6000
0.6200
33,274
+0.00(+0.00%)
May 11, 2021
0.6600
0.6600
0.5600
0.6200
69,959
-0.04(-6.06%)
May 10, 2021
0.7273
0.7750
0.6100
0.6600
65,106
-0.04(-5.71%)
May 07, 2021
0.7698
0.7698
0.6678
0.7000
45,645
-0.03(-3.53%)
May 06, 2021
0.7950
0.7950
0.6792
0.7256
52,594
-0.05(-6.95%)
May 05, 2021
0.8100
0.8100
0.7200
0.7798
92,837
-0.02(-2.52%)
May 04, 2021
0.8895
0.8895
0.7450
0.8000
95,509
-0.04(-4.76%)
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.