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
India Globalization Capital Inc
(NY:
IGC
)
0.4320
-0.0008 (-0.18%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 29, 2020
0.6000
0.6000
0.5710
0.5846
423,800
-0.02(-2.57%)
May 28, 2020
0.6000
0.6500
0.5800
0.6000
936,299
-0.01(-1.64%)
May 27, 2020
0.6000
0.6100
0.5700
0.6100
836,281
+0.02(+3.39%)
May 26, 2020
0.6165
0.6200
0.5800
0.5900
1,028,506
-0.03(-4.10%)
May 22, 2020
0.6100
0.6599
0.5600
0.6152
3,335,500
+0.01(+0.85%)
May 21, 2020
0.5500
0.6500
0.5300
0.6100
4,194,899
+0.07(+12.38%)
May 20, 2020
0.5250
0.5450
0.5200
0.5428
462,264
-0.02(-3.66%)
May 19, 2020
0.6400
0.6600
0.5300
0.5634
1,414,327
-0.03(-4.51%)
May 18, 2020
0.5200
0.5900
0.5100
0.5900
2,767,416
+0.09(+18.00%)
May 15, 2020
0.4935
0.5198
0.4700
0.5000
620,900
+0.01(+2.04%)
May 14, 2020
0.4800
0.4950
0.4500
0.4900
367,433
+0.01(+2.10%)
May 13, 2020
0.4900
0.5000
0.4700
0.4799
272,311
-0.01(-2.85%)
May 12, 2020
0.5029
0.5200
0.4900
0.4940
421,379
-0.01(-1.96%)
May 11, 2020
0.5100
0.5200
0.5010
0.5039
261,644
-0.01(-1.58%)
May 08, 2020
0.5056
0.5300
0.5025
0.5120
345,900
-0.00(-0.58%)
May 07, 2020
0.5200
0.5200
0.5000
0.5150
258,157
-0.01(-0.96%)
May 06, 2020
0.5100
0.5200
0.4900
0.5200
225,705
+0.00(+0.00%)
May 05, 2020
0.5300
0.5400
0.5000
0.5200
392,070
-0.02(-3.88%)
May 04, 2020
0.5160
0.5610
0.5020
0.5410
643,241
+0.02(+4.04%)
May 01, 2020
0.5200
0.5300
0.5010
0.5200
411,900
-0.02(-3.70%)
Apr 30, 2020
0.5272
0.5999
0.5100
0.5400
1,147,065
-0.03(-4.90%)
Apr 29, 2020
0.4910
0.7500
0.4910
0.5678
9,202,078
+0.08(+16.83%)
Apr 28, 2020
0.5100
0.5240
0.4800
0.4860
632,723
-0.02(-4.71%)
Apr 27, 2020
0.5000
0.6100
0.4900
0.5100
2,271,426
+0.01(+2.00%)
Apr 24, 2020
0.4900
0.5170
0.4602
0.5000
1,247,200
+0.03(+6.13%)
Apr 23, 2020
0.4908
0.4918
0.4700
0.4711
197,555
-0.02(-3.78%)
Apr 22, 2020
0.4970
0.4970
0.4800
0.4896
182,645
+0.01(+2.00%)
Apr 21, 2020
0.4601
0.4970
0.4600
0.4800
223,347
+0.00(+1.01%)
Apr 20, 2020
0.4860
0.5288
0.4701
0.4752
642,730
-0.02(-4.19%)
Apr 17, 2020
0.5300
0.5300
0.4800
0.4960
273,000
+0.01(+2.27%)
Apr 16, 2020
0.5000
0.5200
0.4802
0.4850
194,065
-0.01(-1.02%)
Apr 15, 2020
0.5000
0.5200
0.4900
0.4900
216,985
-0.03(-5.75%)
Apr 14, 2020
0.5330
0.5500
0.5010
0.5199
372,631
-0.00(-0.02%)
Apr 13, 2020
0.4515
0.5902
0.4406
0.5200
1,222,874
+0.07(+15.56%)
Apr 09, 2020
0.4670
0.5074
0.4300
0.4500
1,355,600
-0.01(-1.70%)
Apr 08, 2020
0.4569
0.4788
0.4200
0.4578
476,759
+0.01(+1.73%)
Apr 07, 2020
0.4700
0.4800
0.4300
0.4500
452,979
+0.01(+1.12%)
Apr 06, 2020
0.4600
0.4700
0.4302
0.4450
355,547
+0.01(+1.14%)
Apr 03, 2020
0.4470
0.4500
0.4116
0.4400
321,400
-0.01(-2.22%)
Apr 02, 2020
0.4700
0.4726
0.4300
0.4500
387,859
+0.00(+0.96%)
Apr 01, 2020
0.5299
0.5440
0.4300
0.4457
555,570
-0.04(-9.04%)
Mar 31, 2020
0.5200
0.5775
0.4800
0.4900
569,224
-0.07(-11.90%)
Mar 30, 2020
0.6300
0.6389
0.5410
0.5562
635,027
-0.04(-7.05%)
Mar 27, 2020
0.6193
0.7400
0.5000
0.5984
3,743,900
-0.02(-3.48%)
Mar 26, 2020
0.3900
0.6500
0.3800
0.6200
4,653,348
+0.24(+64.89%)
Mar 25, 2020
0.3780
0.4300
0.3459
0.3760
545,189
+0.02(+4.44%)
Mar 24, 2020
0.3800
0.3788
0.3401
0.3600
244,490
+0.02(+6.04%)
Mar 23, 2020
0.3517
0.3517
0.3200
0.3395
214,639
-0.01(-3.00%)
Mar 20, 2020
0.3500
0.3680
0.3381
0.3500
512,200
+0.03(+8.70%)
Mar 19, 2020
0.3000
0.3500
0.2991
0.3220
384,480
+0.02(+6.73%)
Mar 18, 2020
0.3600
0.3600
0.2630
0.3017
489,784
-0.06(-15.84%)
Mar 17, 2020
0.4000
0.4000
0.3470
0.3585
304,721
-0.04(-10.40%)
Mar 16, 2020
0.4032
0.4032
0.3410
0.4001
271,524
+0.02(+5.57%)
Mar 13, 2020
0.3780
0.4000
0.3513
0.3790
240,000
+0.02(+5.22%)
Mar 12, 2020
0.3844
0.4000
0.3527
0.3602
381,879
-0.05(-12.74%)
Mar 11, 2020
0.4300
0.4399
0.4000
0.4128
200,793
-0.02(-4.00%)
Mar 10, 2020
0.4300
0.4613
0.4000
0.4300
143,746
+0.02(+4.88%)
Mar 09, 2020
0.4400
0.4400
0.4100
0.4100
274,757
-0.05(-10.13%)
Mar 06, 2020
0.4900
0.4935
0.4500
0.4562
138,600
-0.03(-6.90%)
Mar 05, 2020
0.5000
0.5100
0.4700
0.4900
144,518
-0.02(-3.92%)
Mar 04, 2020
0.5200
0.5357
0.4911
0.5100
303,587
+0.00(+0.00%)
Mar 03, 2020
0.5200
0.5400
0.4900
0.5100
247,835
+0.01(+1.17%)
Mar 02, 2020
0.4672
0.5278
0.4435
0.5041
228,410
+0.06(+14.57%)
Feb 28, 2020
0.4700
0.4700
0.4111
0.4400
556,900
-0.05(-10.20%)
Feb 27, 2020
0.4900
0.5000
0.4500
0.4900
333,361
+0.00(+0.00%)
Feb 26, 2020
0.5200
0.5400
0.4800
0.4900
335,962
-0.05(-9.26%)
Feb 25, 2020
0.5500
0.5700
0.5100
0.5400
291,387
-0.02(-3.57%)
Feb 24, 2020
0.5700
0.5800
0.5500
0.5600
215,398
-0.02(-2.63%)
Feb 21, 2020
0.5800
0.5800
0.5701
0.5751
118,800
-0.01(-2.53%)
Feb 20, 2020
0.5600
0.5900
0.5600
0.5900
220,332
+0.03(+5.36%)
Feb 19, 2020
0.5900
0.5900
0.5600
0.5600
275,066
-0.03(-5.08%)
Feb 18, 2020
0.5800
0.6000
0.5700
0.5900
171,689
+0.01(+1.94%)
Feb 14, 2020
0.5700
0.6140
0.5550
0.5788
486,000
+0.01(+1.54%)
Feb 13, 2020
0.5700
0.5900
0.5500
0.5700
305,250
+0.00(+0.00%)
Feb 12, 2020
0.6000
0.6000
0.5620
0.5700
266,020
-0.02(-3.39%)
Feb 11, 2020
0.6000
0.6100
0.5800
0.5900
418,247
-0.03(-4.84%)
Feb 10, 2020
0.6200
0.6300
0.6000
0.6200
191,852
+0.01(+2.04%)
Feb 07, 2020
0.6110
0.6250
0.6057
0.6076
176,500
-0.02(-2.41%)
Feb 06, 2020
0.6457
0.6457
0.6170
0.6226
107,165
-0.01(-1.46%)
Feb 05, 2020
0.6200
0.6400
0.6100
0.6318
157,924
+0.00(+0.29%)
Feb 04, 2020
0.6300
0.6500
0.6200
0.6300
148,691
+0.00(+0.00%)
Feb 03, 2020
0.6200
0.6500
0.6200
0.6300
128,216
+0.00(+0.00%)
Jan 31, 2020
0.6394
0.6511
0.6200
0.6300
228,900
-0.02(-2.51%)
Jan 30, 2020
0.6600
0.6700
0.6300
0.6462
148,021
-0.00(-0.58%)
Jan 29, 2020
0.6500
0.6800
0.6500
0.6500
117,110
-0.01(-1.52%)
Jan 28, 2020
0.6500
0.6900
0.6300
0.6600
173,933
+0.03(+4.28%)
Jan 27, 2020
0.6400
0.6600
0.6200
0.6329
227,102
-0.03(-4.11%)
Jan 24, 2020
0.6750
0.6750
0.6500
0.6600
359,200
-0.02(-2.34%)
Jan 23, 2020
0.6810
0.6871
0.6700
0.6758
166,585
-0.02(-3.46%)
Jan 22, 2020
0.6800
0.7200
0.6600
0.7000
314,355
+0.01(+1.95%)
Jan 21, 2020
0.6901
0.7000
0.6675
0.6866
513,354
-0.01(-1.91%)
Jan 17, 2020
0.7340
0.7500
0.6834
0.7000
531,500
-0.05(-6.67%)
Jan 16, 2020
0.8100
0.9000
0.6834
0.7500
1,934,752
-0.03(-3.85%)
Jan 15, 2020
0.6800
0.8000
0.6400
0.7800
2,339,982
+0.13(+20.00%)
Jan 14, 2020
0.6402
0.6888
0.6306
0.6500
466,902
-0.00(-0.54%)
Jan 13, 2020
0.6360
0.6691
0.6173
0.6535
515,387
-0.00(-0.03%)
Jan 10, 2020
0.6900
0.6900
0.6177
0.6537
466,000
-0.04(-5.93%)
Jan 09, 2020
0.6739
0.7149
0.6400
0.6949
529,448
+0.05(+8.58%)
Jan 08, 2020
0.6077
0.6697
0.6000
0.6400
764,340
+0.02(+3.34%)
Jan 07, 2020
0.6127
0.6300
0.6100
0.6193
110,611
-0.00(-0.74%)
Jan 06, 2020
0.6350
0.6390
0.6112
0.6239
236,976
-0.01(-0.97%)
Jan 03, 2020
0.6300
0.6399
0.6151
0.6300
299,200
-0.00(-0.44%)
Jan 02, 2020
0.6489
0.6590
0.6150
0.6328
451,368
+0.00(+0.44%)
Dec 31, 2019
0.6000
0.6600
0.5900
0.6300
1,029,400
+0.02(+3.28%)
Dec 30, 2019
0.6005
0.6176
0.6000
0.6100
342,233
-0.01(-0.81%)
Dec 27, 2019
0.6100
0.6200
0.6000
0.6150
252,000
-0.01(-0.81%)
Dec 26, 2019
0.6300
0.6300
0.6100
0.6200
252,521
-0.01(-0.83%)
Dec 24, 2019
0.6160
0.6300
0.6000
0.6252
239,800
+0.00(+0.61%)
Dec 23, 2019
0.6350
0.6350
0.6100
0.6214
425,794
-0.03(-4.40%)
Dec 20, 2019
0.6600
0.6600
0.6250
0.6500
313,200
+0.02(+3.17%)
Dec 19, 2019
0.6000
0.6700
0.6000
0.6300
754,168
+0.02(+3.28%)
Dec 18, 2019
0.6300
0.6300
0.6000
0.6100
256,384
-0.00(-0.41%)
Dec 17, 2019
0.6336
0.6420
0.6116
0.6125
302,742
-0.01(-1.21%)
Dec 16, 2019
0.6500
0.6505
0.6100
0.6200
567,669
-0.03(-5.04%)
Dec 13, 2019
0.6755
0.6889
0.6500
0.6529
316,800
-0.03(-4.87%)
Dec 12, 2019
0.6760
0.6998
0.6651
0.6863
284,940
-0.00(-0.54%)
Dec 11, 2019
0.7100
0.7100
0.6700
0.6900
308,420
-0.02(-2.82%)
Dec 10, 2019
0.7400
0.7400
0.7100
0.7100
176,135
-0.03(-3.40%)
Dec 09, 2019
0.7000
0.7600
0.6900
0.7350
646,517
+0.03(+3.52%)
Dec 06, 2019
0.7150
0.7396
0.7100
0.7100
188,300
-0.01(-1.78%)
Dec 05, 2019
0.7150
0.7549
0.7125
0.7229
107,669
-0.01(-1.18%)
Dec 04, 2019
0.7414
0.7500
0.7000
0.7315
176,809
-0.01(-1.15%)
Dec 03, 2019
0.7800
0.7800
0.7300
0.7400
222,257
-0.02(-2.76%)
Dec 02, 2019
0.7608
0.8020
0.7550
0.7610
360,237
-0.01(-1.17%)
Nov 29, 2019
0.7605
0.7900
0.7605
0.7700
100,900
-0.00(-0.03%)
Nov 27, 2019
0.7500
0.7980
0.7500
0.7702
157,000
-0.02(-1.94%)
Nov 26, 2019
0.7800
0.7999
0.7600
0.7854
268,933
-0.00(-0.37%)
Nov 25, 2019
0.7800
0.8200
0.7800
0.7883
258,397
+0.01(+1.06%)
Nov 22, 2019
0.8000
0.8400
0.7800
0.7800
338,700
-0.07(-8.24%)
Nov 21, 2019
0.8400
0.9800
0.8000
0.8500
1,774,322
+0.06(+7.59%)
Nov 20, 2019
0.7700
0.8300
0.7700
0.7900
373,256
+0.01(+1.36%)
Nov 19, 2019
0.7770
0.7898
0.7600
0.7794
219,395
-0.01(-1.34%)
Nov 18, 2019
0.8100
0.8100
0.7800
0.7900
197,282
+0.02(+2.07%)
Nov 15, 2019
0.7950
0.8150
0.7600
0.7740
305,300
-0.02(-2.03%)
Nov 14, 2019
0.8400
0.8400
0.7900
0.7900
306,273
-0.04(-4.82%)
Nov 13, 2019
0.8500
0.8500
0.8100
0.8300
317,587
-0.03(-3.40%)
Nov 12, 2019
0.8900
0.8998
0.8500
0.8592
232,022
-0.02(-2.36%)
Nov 11, 2019
0.8800
0.9000
0.8700
0.8800
152,189
-0.01(-1.12%)
Nov 08, 2019
0.9000
0.9250
0.8701
0.8900
274,500
-0.01(-1.11%)
Nov 07, 2019
0.9200
0.9500
0.9000
0.9000
368,843
-0.04(-4.26%)
Nov 06, 2019
0.9399
1.030
0.9172
0.9400
1,026,505
+0.02(+2.17%)
Nov 05, 2019
0.9300
0.9500
0.9100
0.9200
202,024
-0.02(-2.13%)
Nov 04, 2019
0.9600
0.9700
0.9300
0.9400
195,083
+0.00(+0.01%)
Nov 01, 2019
0.9313
0.9600
0.9285
0.9399
156,300
+0.02(+2.15%)
Oct 31, 2019
0.9700
0.9700
0.9200
0.9201
141,694
-0.03(-2.79%)
Oct 30, 2019
0.9300
0.9700
0.9300
0.9465
163,507
+0.02(+2.32%)
Oct 29, 2019
0.9400
0.9800
0.9250
0.9250
194,883
-0.03(-3.65%)
Oct 28, 2019
0.9700
0.9900
0.9200
0.9600
245,794
-0.01(-1.03%)
Oct 25, 2019
0.9800
0.9800
0.9321
0.9700
256,700
-0.01(-0.51%)
Oct 24, 2019
0.9550
0.9800
0.9129
0.9750
220,334
+0.02(+1.56%)
Oct 23, 2019
0.9680
0.9867
0.9400
0.9600
175,614
-0.03(-2.86%)
Oct 22, 2019
1.000
1.020
0.9600
0.9883
365,842
-0.01(-1.17%)
Oct 21, 2019
1.020
1.020
0.9700
1.000
252,298
-0.02(-1.96%)
Oct 18, 2019
1.020
1.030
0.9700
1.020
403,100
+0.02(+2.00%)
Oct 17, 2019
0.9300
1.090
0.9200
1.000
1,425,704
+0.09(+9.89%)
Oct 16, 2019
0.9500
0.9600
0.9000
0.9100
242,871
-0.01(-0.75%)
Oct 15, 2019
0.8765
0.9292
0.8614
0.9169
430,065
+0.06(+6.99%)
Oct 14, 2019
0.8900
0.9000
0.8500
0.8570
236,823
-0.03(-3.23%)
Oct 11, 2019
0.8800
0.9000
0.8700
0.8856
191,300
+0.02(+1.79%)
Oct 10, 2019
0.8501
0.9000
0.8501
0.8700
248,151
-0.00(-0.23%)
Oct 09, 2019
0.9200
0.9499
0.8700
0.8720
328,950
-0.05(-5.22%)
Oct 08, 2019
0.9200
0.9600
0.9200
0.9200
183,311
-0.02(-1.60%)
Oct 07, 2019
0.9461
0.9600
0.9200
0.9350
186,310
-0.02(-2.51%)
Oct 04, 2019
1.000
1.020
0.9400
0.9591
284,900
-0.01(-1.10%)
Oct 03, 2019
0.9600
1.000
0.9100
0.9698
937,194
+0.05(+5.41%)
Oct 02, 2019
0.9500
0.9599
0.9000
0.9200
266,967
-0.04(-3.95%)
Oct 01, 2019
0.9910
1.050
0.9100
0.9578
348,263
-0.01(-1.43%)
Sep 30, 2019
1.050
1.057
0.9600
0.9717
571,201
-0.07(-6.57%)
Sep 27, 2019
1.040
1.080
1.030
1.040
182,900
+0.01(+0.97%)
Sep 26, 2019
1.070
1.070
1.030
1.030
200,581
-0.03(-2.83%)
Sep 25, 2019
1.050
1.072
1.040
1.060
227,888
+0.02(+1.92%)
Sep 24, 2019
1.110
1.120
1.040
1.040
429,163
-0.08(-7.14%)
Sep 23, 2019
1.130
1.130
1.080
1.120
330,574
-0.02(-1.75%)
Sep 20, 2019
1.160
1.170
1.100
1.140
617,000
-0.03(-2.56%)
Sep 19, 2019
1.250
1.310
1.140
1.170
3,812,253
+0.09(+8.33%)
Sep 18, 2019
1.090
1.110
1.065
1.080
332,539
+0.01(+0.93%)
Sep 17, 2019
1.100
1.120
1.070
1.070
182,868
-0.05(-4.46%)
Sep 16, 2019
1.130
1.130
1.100
1.120
192,371
-0.01(-0.88%)
Sep 13, 2019
1.080
1.170
1.060
1.130
651,900
+0.06(+5.61%)
Sep 12, 2019
1.110
1.150
1.070
1.070
301,785
-0.04(-3.60%)
Sep 11, 2019
1.120
1.130
1.100
1.110
212,790
+0.00(+0.00%)
Sep 10, 2019
1.100
1.140
1.090
1.110
237,888
+0.00(+0.00%)
Sep 09, 2019
1.190
1.200
1.100
1.110
445,221
-0.08(-7.04%)
Sep 06, 2019
1.120
1.220
1.100
1.194
1,148,000
+0.07(+6.61%)
Sep 05, 2019
1.060
1.140
1.050
1.120
615,966
+0.07(+6.67%)
Sep 04, 2019
1.080
1.090
1.040
1.050
325,360
-0.05(-4.55%)
Sep 03, 2019
1.030
1.170
1.010
1.100
787,671
+0.07(+6.80%)
Aug 30, 2019
1.040
1.080
1.030
1.030
199,600
-0.01(-0.96%)
Aug 29, 2019
1.040
1.060
1.030
1.040
215,174
+0.01(+0.97%)
Aug 28, 2019
1.020
1.070
1.020
1.030
141,851
+0.00(+0.00%)
Aug 27, 2019
1.040
1.100
1.020
1.030
191,416
-0.02(-1.90%)
Aug 26, 2019
1.090
1.090
1.020
1.050
170,563
-0.02(-1.87%)
Aug 23, 2019
1.110
1.110
1.050
1.070
198,700
-0.04(-3.60%)
Aug 22, 2019
1.150
1.160
1.050
1.110
626,999
-0.03(-2.63%)
Aug 21, 2019
1.010
1.140
1.010
1.140
774,863
+0.13(+12.87%)
Aug 20, 2019
1.070
1.080
1.010
1.010
211,963
-0.06(-5.61%)
Aug 19, 2019
1.090
1.090
1.040
1.070
135,744
+0.01(+0.94%)
Aug 16, 2019
1.020
1.110
1.010
1.060
287,700
+0.05(+4.95%)
Aug 15, 2019
1.010
1.080
1.000
1.010
268,942
-0.03(-2.88%)
Aug 14, 2019
1.050
1.090
1.020
1.040
320,201
-0.03(-2.80%)
Aug 13, 2019
1.060
1.100
1.000
1.070
462,209
-0.01(-0.93%)
Aug 12, 2019
1.140
1.160
1.060
1.080
319,653
-0.05(-4.42%)
Aug 09, 2019
1.180
1.200
1.120
1.130
402,700
-0.03(-2.59%)
Aug 08, 2019
1.260
1.260
1.150
1.160
324,921
-0.09(-7.20%)
Aug 07, 2019
1.200
1.270
1.160
1.250
262,585
+0.05(+4.51%)
Aug 06, 2019
1.150
1.200
1.140
1.196
233,818
+0.07(+5.85%)
Aug 05, 2019
1.200
1.200
1.120
1.130
194,008
-0.07(-5.83%)
Aug 02, 2019
1.160
1.200
1.100
1.200
356,700
+0.04(+3.45%)
Aug 01, 2019
1.230
1.260
1.160
1.160
279,795
-0.04(-3.33%)
Jul 31, 2019
1.260
1.290
1.200
1.200
182,477
-0.06(-4.76%)
Jul 30, 2019
1.240
1.280
1.190
1.260
482,842
+0.01(+0.80%)
Jul 29, 2019
1.260
1.270
1.230
1.250
210,139
+0.02(+1.63%)
Jul 26, 2019
1.200
1.276
1.190
1.230
266,200
+0.02(+1.65%)
Jul 25, 2019
1.270
1.300
1.200
1.210
281,243
-0.07(-5.47%)
Jul 24, 2019
1.270
1.315
1.230
1.280
337,975
+0.00(+0.00%)
Jul 23, 2019
1.330
1.371
1.250
1.280
382,922
-0.05(-3.76%)
Jul 22, 2019
1.400
1.440
1.310
1.330
488,275
-0.07(-5.00%)
Jul 19, 2019
1.390
1.435
1.330
1.400
606,400
+0.09(+6.87%)
Jul 18, 2019
1.400
1.420
1.310
1.310
471,362
-0.11(-7.75%)
Jul 17, 2019
1.500
1.510
1.420
1.420
549,638
-0.09(-5.96%)
Jul 16, 2019
1.500
1.550
1.470
1.510
720,364
-0.02(-1.31%)
Jul 15, 2019
1.570
1.600
1.500
1.530
469,034
-0.03(-1.92%)
Jul 12, 2019
1.650
1.650
1.560
1.560
787,200
-0.07(-4.29%)
Jul 11, 2019
1.550
1.650
1.500
1.630
932,837
+0.11(+7.24%)
Jul 10, 2019
1.550
1.570
1.510
1.520
544,343
-0.03(-1.94%)
Jul 09, 2019
1.580
1.590
1.500
1.550
428,620
-0.01(-0.64%)
Jul 08, 2019
1.620
1.697
1.550
1.560
1,136,965
-0.04(-2.50%)
Jul 05, 2019
1.450
1.640
1.450
1.600
1,366,300
+0.16(+11.11%)
Jul 03, 2019
1.480
1.500
1.410
1.440
643,100
-0.04(-2.70%)
Jul 02, 2019
1.580
1.610
1.450
1.480
1,062,029
-0.10(-6.33%)
Jul 01, 2019
1.630
1.700
1.560
1.580
1,008,551
-0.06(-3.66%)
Jun 28, 2019
1.680
1.809
1.620
1.640
1,398,500
-0.01(-0.61%)
Jun 27, 2019
1.740
1.790
1.600
1.650
1,586,963
-0.14(-7.82%)
Jun 26, 2019
1.530
1.930
1.430
1.790
4,614,659
+0.11(+6.55%)
Jun 25, 2019
2.340
2.440
1.620
1.680
10,737,745
-0.37(-18.05%)
Jun 24, 2019
1.740
2.100
1.740
2.050
8,703,660
+0.42(+25.77%)
Jun 21, 2019
1.480
1.680
1.370
1.630
5,567,300
+0.21(+14.79%)
Jun 20, 2019
1.210
1.490
1.160
1.420
3,711,365
+0.21(+17.36%)
Jun 19, 2019
1.210
1.240
1.150
1.210
645,191
-0.02(-1.63%)
Jun 18, 2019
1.150
1.240
1.100
1.230
1,093,588
+0.03(+2.50%)
Jun 17, 2019
1.210
1.240
1.100
1.200
2,371,720
-0.06(-4.76%)
Jun 14, 2019
1.300
1.490
1.160
1.260
23,723,100
+0.41(+48.22%)
Jun 13, 2019
0.8800
0.8850
0.8320
0.8501
527,351
-0.01(-0.74%)
Jun 12, 2019
0.8500
0.8900
0.8300
0.8564
493,258
+0.02(+2.72%)
Jun 11, 2019
0.8962
0.9000
0.8102
0.8337
437,177
-0.04(-4.18%)
Jun 10, 2019
0.9406
0.9489
0.8651
0.8701
542,136
-0.05(-5.43%)
Jun 07, 2019
0.9500
0.9659
0.9000
0.9201
258,300
-0.01(-1.02%)
Jun 06, 2019
1.010
1.020
0.9000
0.9296
481,506
-0.09(-8.86%)
Jun 05, 2019
1.050
1.060
0.9700
1.020
434,040
-0.01(-0.97%)
Jun 04, 2019
1.050
1.060
1.000
1.030
328,015
+0.00(+0.06%)
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.