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
Matinas Biopharma Hl
(NY:
MTNB
)
0.1550
-0.0046 (-2.88%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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
0.9200
0.9233
0.8733
0.9000
1,019,900
+0.00(+0.00%)
May 28, 2020
0.9400
0.9400
0.9000
0.9000
1,167,490
-0.02(-2.13%)
May 27, 2020
0.9300
0.9300
0.8711
0.9196
1,281,485
+0.01(+1.05%)
May 26, 2020
0.9200
0.9400
0.8900
0.9100
2,112,327
+0.02(+2.25%)
May 22, 2020
0.9200
0.9200
0.8600
0.8900
1,753,600
-0.01(-1.40%)
May 21, 2020
0.9200
0.9600
0.8500
0.9026
2,588,299
+0.02(+2.57%)
May 20, 2020
0.9700
0.9900
0.8500
0.8800
4,271,448
-0.01(-1.12%)
May 19, 2020
0.8700
0.9500
0.8400
0.8900
4,868,511
+0.07(+8.50%)
May 18, 2020
0.7875
0.8270
0.7800
0.8203
2,572,927
+0.06(+7.38%)
May 15, 2020
0.7400
0.7800
0.7150
0.7639
1,754,500
+0.03(+4.16%)
May 14, 2020
0.7613
0.7613
0.6850
0.7334
1,402,315
-0.00(-0.37%)
May 13, 2020
0.7844
0.8000
0.7006
0.7361
1,472,829
-0.01(-1.19%)
May 12, 2020
0.7900
0.8000
0.7000
0.7450
2,222,650
-0.02(-2.45%)
May 11, 2020
0.7245
0.8100
0.7000
0.7637
4,957,769
+0.08(+11.65%)
May 08, 2020
0.6700
0.7000
0.6600
0.6840
2,549,900
+0.03(+4.59%)
May 07, 2020
0.7000
0.7000
0.6400
0.6540
2,329,738
-0.03(-5.00%)
May 06, 2020
0.7200
0.7249
0.6775
0.6884
1,235,380
-0.02(-2.55%)
May 05, 2020
0.7400
0.7423
0.7050
0.7064
1,316,826
-0.01(-1.89%)
May 04, 2020
0.7700
0.7700
0.7000
0.7200
1,399,895
-0.03(-3.99%)
May 01, 2020
0.7891
0.7899
0.7200
0.7499
973,700
-0.02(-2.61%)
Apr 30, 2020
0.7600
0.7900
0.7200
0.7700
2,080,159
+0.04(+5.96%)
Apr 29, 2020
0.7350
0.7460
0.7100
0.7267
1,191,151
+0.02(+2.42%)
Apr 28, 2020
0.7300
0.7399
0.7050
0.7095
901,928
-0.01(-1.46%)
Apr 27, 2020
0.7400
0.7400
0.7000
0.7200
944,340
+0.01(+1.68%)
Apr 24, 2020
0.6931
0.7190
0.6800
0.7081
1,031,500
+0.01(+1.88%)
Apr 23, 2020
0.6900
0.7200
0.6900
0.6950
917,294
+0.00(+0.64%)
Apr 22, 2020
0.7300
0.7300
0.6900
0.6906
1,191,624
-0.01(-1.67%)
Apr 21, 2020
0.7699
0.7700
0.6900
0.7023
950,202
-0.04(-5.73%)
Apr 20, 2020
0.7245
0.8050
0.6923
0.7450
2,579,131
+0.06(+9.51%)
Apr 17, 2020
0.7500
0.7500
0.6720
0.6803
1,272,900
+0.00(+0.13%)
Apr 16, 2020
0.7600
0.7719
0.6720
0.6794
1,121,434
-0.05(-6.93%)
Apr 15, 2020
0.7500
0.7499
0.7000
0.7300
1,298,656
-0.02(-2.80%)
Apr 14, 2020
0.8000
0.8800
0.7200
0.7510
4,127,920
-0.01(-1.18%)
Apr 13, 2020
0.6400
0.7700
0.6000
0.7600
3,237,614
+0.19(+32.20%)
Apr 09, 2020
0.5500
0.5859
0.5300
0.5749
1,938,000
+0.03(+6.46%)
Apr 08, 2020
0.5400
0.5500
0.5100
0.5400
1,792,365
-0.00(-0.53%)
Apr 07, 2020
0.5565
0.5600
0.4900
0.5429
3,065,839
+0.02(+4.20%)
Apr 06, 2020
0.5775
0.5775
0.5160
0.5210
1,919,300
-0.02(-2.89%)
Apr 03, 2020
0.5775
0.5897
0.5130
0.5365
1,272,700
-0.01(-2.45%)
Apr 02, 2020
0.5900
0.6000
0.5400
0.5500
1,743,294
-0.01(-1.04%)
Apr 01, 2020
0.6000
0.6000
0.5400
0.5558
2,007,122
-0.04(-7.37%)
Mar 31, 2020
0.6000
0.6500
0.5200
0.6000
4,140,073
-0.10(-14.30%)
Mar 30, 2020
0.7000
0.7300
0.6806
0.7001
1,627,732
-0.02(-2.76%)
Mar 27, 2020
0.7200
0.7200
0.7022
0.7200
1,087,600
-0.06(-7.92%)
Mar 26, 2020
0.7579
0.7819
0.7003
0.7819
1,129,640
+0.06(+8.15%)
Mar 25, 2020
0.7500
0.7629
0.6800
0.7230
1,204,981
+0.05(+7.02%)
Mar 24, 2020
0.6490
0.7314
0.6099
0.6756
2,551,359
+0.08(+12.60%)
Mar 23, 2020
0.6200
0.6300
0.5300
0.6000
1,512,407
-0.02(-3.12%)
Mar 20, 2020
0.6780
0.6780
0.5800
0.6193
2,062,800
-0.03(-4.72%)
Mar 19, 2020
0.6500
0.6700
0.6000
0.6500
1,945,102
+0.03(+4.82%)
Mar 18, 2020
0.6700
0.7091
0.5950
0.6201
1,661,031
-0.04(-6.75%)
Mar 17, 2020
0.6299
0.6700
0.6000
0.6650
1,155,252
+0.07(+10.83%)
Mar 16, 2020
0.6479
0.6800
0.5901
0.6000
2,161,012
-0.10(-14.30%)
Mar 13, 2020
0.7700
0.7700
0.6500
0.7001
2,613,500
+0.04(+5.82%)
Mar 12, 2020
0.7500
0.7700
0.6501
0.6616
3,638,171
-0.14(-17.30%)
Mar 11, 2020
0.8726
0.9070
0.7700
0.8000
3,368,396
-0.11(-11.65%)
Mar 10, 2020
0.9915
0.9915
0.8333
0.9055
1,908,562
-0.03(-3.66%)
Mar 09, 2020
0.9800
1.010
0.9000
0.9399
1,574,908
-0.12(-11.33%)
Mar 06, 2020
1.050
1.090
1.030
1.060
1,106,500
-0.03(-2.75%)
Mar 05, 2020
1.120
1.140
1.080
1.090
1,195,959
-0.01(-0.91%)
Mar 04, 2020
1.170
1.180
1.080
1.100
1,674,344
+0.02(+1.85%)
Mar 03, 2020
1.150
1.210
1.050
1.080
1,607,633
-0.03(-2.70%)
Mar 02, 2020
1.010
1.120
1.000
1.110
1,861,945
+0.11(+11.00%)
Feb 28, 2020
0.9900
1.030
0.9623
1.000
1,745,600
-0.04(-3.85%)
Feb 27, 2020
1.010
1.060
0.9800
1.040
2,873,605
-0.04(-3.70%)
Feb 26, 2020
1.120
1.120
1.040
1.080
2,272,629
-0.05(-4.42%)
Feb 25, 2020
1.210
1.210
1.120
1.130
1,407,222
-0.06(-5.04%)
Feb 24, 2020
1.140
1.200
1.100
1.190
1,922,026
+0.00(+0.00%)
Feb 21, 2020
1.230
1.260
1.180
1.190
2,511,000
-0.06(-4.80%)
Feb 20, 2020
1.300
1.310
1.240
1.250
1,830,624
-0.04(-3.10%)
Feb 19, 2020
1.350
1.360
1.280
1.290
2,142,318
-0.01(-0.77%)
Feb 18, 2020
1.320
1.340
1.280
1.300
1,065,266
+0.00(+0.00%)
Feb 14, 2020
1.310
1.330
1.280
1.300
1,155,100
+0.03(+2.36%)
Feb 13, 2020
1.220
1.320
1.200
1.270
2,403,539
+0.06(+4.96%)
Feb 12, 2020
1.240
1.260
1.170
1.210
2,310,646
-0.04(-3.20%)
Feb 11, 2020
1.330
1.350
1.210
1.250
3,646,816
-0.10(-7.41%)
Feb 10, 2020
1.350
1.370
1.330
1.350
911,345
-0.01(-0.74%)
Feb 07, 2020
1.390
1.390
1.350
1.360
955,800
-0.03(-2.16%)
Feb 06, 2020
1.370
1.390
1.350
1.390
789,744
+0.02(+1.46%)
Feb 05, 2020
1.400
1.440
1.340
1.370
1,414,272
-0.04(-2.84%)
Feb 04, 2020
1.400
1.450
1.360
1.410
1,551,585
+0.00(+0.00%)
Feb 03, 2020
1.370
1.410
1.330
1.410
1,900,050
+0.06(+4.44%)
Jan 31, 2020
1.350
1.370
1.310
1.350
2,596,700
-0.03(-2.17%)
Jan 30, 2020
1.420
1.440
1.340
1.380
2,461,189
-0.06(-4.17%)
Jan 29, 2020
1.470
1.520
1.410
1.440
2,176,970
-0.05(-3.36%)
Jan 28, 2020
1.530
1.560
1.430
1.490
2,083,666
-0.03(-1.97%)
Jan 27, 2020
1.450
1.550
1.410
1.520
2,457,558
+0.05(+3.40%)
Jan 24, 2020
1.570
1.580
1.470
1.470
3,420,700
-0.04(-2.65%)
Jan 23, 2020
1.590
1.590
1.460
1.510
2,543,136
-0.07(-4.43%)
Jan 22, 2020
1.560
1.620
1.520
1.580
2,818,384
+0.02(+1.28%)
Jan 21, 2020
1.490
1.670
1.490
1.560
6,659,830
+0.07(+4.70%)
Jan 17, 2020
1.460
1.580
1.450
1.490
5,808,600
+0.02(+1.36%)
Jan 16, 2020
1.380
1.470
1.380
1.470
3,173,838
+0.07(+5.00%)
Jan 15, 2020
1.320
1.400
1.300
1.400
3,310,606
+0.07(+5.26%)
Jan 14, 2020
1.300
1.420
1.280
1.330
5,159,631
+0.03(+2.31%)
Jan 13, 2020
1.470
1.480
1.260
1.300
7,777,648
-0.16(-10.96%)
Jan 10, 2020
1.560
1.590
1.370
1.460
18,526,700
-0.25(-14.62%)
Jan 09, 2020
1.660
1.940
1.650
1.710
3,469,215
+0.07(+4.27%)
Jan 08, 2020
1.750
1.760
1.620
1.640
2,364,068
-0.14(-7.87%)
Jan 07, 2020
1.900
1.950
1.720
1.780
3,506,162
-0.08(-4.30%)
Jan 06, 2020
2.160
2.180
2.000
1.860
2,500,886
-0.36(-16.22%)
Jan 03, 2020
2.180
2.300
2.160
2.220
1,511,900
-0.09(-3.90%)
Jan 02, 2020
2.390
2.390
2.120
2.310
2,444,120
+0.04(+1.76%)
Dec 31, 2019
2.190
2.490
2.180
2.270
4,326,600
+0.06(+2.71%)
Dec 30, 2019
2.000
2.400
1.960
2.210
5,462,285
+0.23(+11.62%)
Dec 27, 2019
1.970
2.000
1.870
1.980
1,760,200
+0.03(+1.54%)
Dec 26, 2019
1.770
1.990
1.760
1.950
3,614,089
+0.17(+9.55%)
Dec 24, 2019
1.750
1.790
1.720
1.780
587,400
+0.03(+1.71%)
Dec 23, 2019
1.710
1.780
1.670
1.750
1,664,714
+0.04(+2.34%)
Dec 20, 2019
1.750
1.800
1.630
1.710
2,564,800
-0.03(-1.72%)
Dec 19, 2019
1.660
1.800
1.620
1.740
2,061,545
+0.08(+4.82%)
Dec 18, 2019
1.620
1.700
1.590
1.660
1,663,223
+0.05(+3.11%)
Dec 17, 2019
1.630
1.660
1.560
1.610
1,948,230
+0.00(+0.00%)
Dec 16, 2019
1.890
1.900
1.530
1.610
6,711,430
-0.25(-13.44%)
Dec 13, 2019
1.610
1.880
1.520
1.860
4,743,100
+0.28(+17.72%)
Dec 12, 2019
1.730
1.760
1.520
1.580
2,969,718
-0.06(-3.66%)
Dec 11, 2019
1.700
1.720
1.490
1.640
4,717,005
-0.09(-5.20%)
Dec 10, 2019
1.800
1.840
1.680
1.730
3,019,556
-0.10(-5.46%)
Dec 09, 2019
2.000
2.180
1.550
1.830
7,597,685
-0.09(-4.69%)
Dec 06, 2019
1.600
1.950
1.580
1.920
7,732,600
+0.37(+23.87%)
Dec 05, 2019
1.500
1.600
1.450
1.550
3,042,155
+0.14(+9.93%)
Dec 04, 2019
1.400
1.520
1.370
1.410
5,112,409
+0.05(+3.68%)
Dec 03, 2019
1.250
1.400
1.250
1.360
4,172,953
+0.08(+6.25%)
Dec 02, 2019
1.250
1.300
1.220
1.280
2,187,892
+0.05(+4.07%)
Nov 29, 2019
1.190
1.240
1.150
1.230
1,174,900
+0.05(+4.24%)
Nov 27, 2019
1.200
1.200
1.140
1.180
1,529,400
-0.01(-0.84%)
Nov 26, 2019
1.150
1.200
1.100
1.190
2,261,398
+0.06(+5.31%)
Nov 25, 2019
1.170
1.320
1.120
1.130
3,188,291
-0.02(-1.74%)
Nov 22, 2019
1.190
1.240
1.120
1.150
1,278,900
-0.02(-1.71%)
Nov 21, 2019
1.200
1.250
1.120
1.170
1,231,237
-0.06(-4.88%)
Nov 20, 2019
1.300
1.300
1.100
1.230
3,469,352
-0.04(-3.15%)
Nov 19, 2019
1.250
1.400
1.120
1.270
4,682,232
+0.03(+2.42%)
Nov 18, 2019
1.150
1.410
1.120
1.240
11,576,218
+0.20(+19.23%)
Nov 15, 2019
1.100
1.100
0.9802
1.040
4,467,400
+0.14(+15.56%)
Nov 14, 2019
0.9300
1.020
0.8800
0.9000
3,217,084
-0.00(-0.14%)
Nov 13, 2019
0.9500
0.9699
0.8823
0.9013
679,398
-0.04(-4.12%)
Nov 12, 2019
0.9500
0.9800
0.9100
0.9400
1,199,043
+0.04(+4.44%)
Nov 11, 2019
0.9100
0.9200
0.9000
0.9000
411,917
-0.01(-1.10%)
Nov 08, 2019
0.9089
0.9200
0.8812
0.9100
347,200
-0.01(-0.55%)
Nov 07, 2019
0.9180
0.9200
0.8800
0.9150
436,615
+0.00(+0.09%)
Nov 06, 2019
0.9000
0.9180
0.8800
0.9142
511,080
+0.00(+0.46%)
Nov 05, 2019
0.9200
0.9200
0.8500
0.9100
513,373
+0.01(+0.60%)
Nov 04, 2019
0.9500
0.9500
0.8950
0.9046
488,949
-0.01(-0.81%)
Nov 01, 2019
0.9000
0.9400
0.8743
0.9120
423,900
+0.01(+1.33%)
Oct 31, 2019
0.8700
0.9000
0.8400
0.9000
633,265
+0.07(+7.78%)
Oct 30, 2019
0.8900
0.9179
0.8012
0.8350
1,146,437
-0.05(-5.47%)
Oct 29, 2019
0.9137
0.9480
0.8800
0.8833
1,022,995
-0.02(-2.13%)
Oct 28, 2019
0.8900
0.9800
0.8319
0.9025
3,245,966
+0.05(+6.20%)
Oct 25, 2019
0.7190
0.8600
0.7190
0.8498
1,600,900
+0.14(+20.35%)
Oct 24, 2019
0.7017
0.7118
0.7017
0.7061
227,175
-0.01(-1.05%)
Oct 23, 2019
0.7190
0.7190
0.7042
0.7136
219,093
+0.00(+0.28%)
Oct 22, 2019
0.7200
0.7269
0.6973
0.7116
165,074
-0.00(-0.29%)
Oct 21, 2019
0.7091
0.7137
0.7000
0.7137
127,963
+0.02(+2.37%)
Oct 18, 2019
0.7000
0.7120
0.6927
0.6972
166,900
+0.00(+0.32%)
Oct 17, 2019
0.7234
0.7240
0.6806
0.6950
519,649
-0.02(-2.11%)
Oct 16, 2019
0.7300
0.7300
0.7076
0.7100
127,096
-0.01(-1.39%)
Oct 15, 2019
0.7037
0.7230
0.6800
0.7200
268,477
+0.04(+5.63%)
Oct 14, 2019
0.6900
0.7025
0.6700
0.6816
128,942
-0.00(-0.57%)
Oct 11, 2019
0.6900
0.7037
0.6475
0.6855
243,700
+0.02(+2.90%)
Oct 10, 2019
0.7000
0.7037
0.6662
0.6662
339,182
-0.03(-4.65%)
Oct 09, 2019
0.7099
0.7198
0.6987
0.6987
184,298
-0.01(-1.37%)
Oct 08, 2019
0.7000
0.7250
0.6800
0.7084
400,406
+0.01(+1.20%)
Oct 07, 2019
0.7000
0.7304
0.6800
0.7000
666,352
+0.01(+2.12%)
Oct 04, 2019
0.6650
0.6980
0.6500
0.6855
535,300
+0.04(+6.79%)
Oct 03, 2019
0.6250
0.6419
0.6105
0.6419
124,638
+0.01(+1.57%)
Oct 02, 2019
0.6490
0.6600
0.6300
0.6320
260,589
-0.02(-3.19%)
Oct 01, 2019
0.6600
0.6600
0.6207
0.6528
192,407
+0.02(+3.54%)
Sep 30, 2019
0.6500
0.6500
0.6105
0.6305
309,893
+0.00(+0.08%)
Sep 27, 2019
0.6376
0.6548
0.6150
0.6300
341,400
-0.00(-0.54%)
Sep 26, 2019
0.6470
0.6600
0.6103
0.6334
393,133
+0.01(+0.81%)
Sep 25, 2019
0.6711
0.6990
0.6140
0.6283
892,170
+0.02(+2.53%)
Sep 24, 2019
0.5900
0.6296
0.5818
0.6128
295,386
+0.01(+2.30%)
Sep 23, 2019
0.6200
0.6300
0.5901
0.5990
627,177
-0.03(-4.92%)
Sep 20, 2019
0.6000
0.6300
0.5950
0.6300
308,400
+0.04(+7.00%)
Sep 19, 2019
0.6200
0.6251
0.5818
0.5888
870,378
-0.02(-3.85%)
Sep 18, 2019
0.6400
0.6580
0.6124
0.6124
413,961
-0.03(-4.86%)
Sep 17, 2019
0.6457
0.6649
0.6370
0.6437
523,345
-0.02(-3.19%)
Sep 16, 2019
0.6750
0.6875
0.6260
0.6649
668,771
-0.00(-0.64%)
Sep 13, 2019
0.6940
0.6940
0.6449
0.6692
502,700
-0.00(-0.13%)
Sep 12, 2019
0.6750
0.7100
0.6629
0.6701
300,352
+0.00(+0.01%)
Sep 11, 2019
0.7000
0.7240
0.6600
0.6700
636,578
-0.02(-3.12%)
Sep 10, 2019
0.7100
0.7196
0.6822
0.6916
183,865
+0.01(+1.38%)
Sep 09, 2019
0.7110
0.7399
0.6822
0.6822
284,289
-0.02(-3.23%)
Sep 06, 2019
0.6900
0.7189
0.6772
0.7050
195,800
+0.02(+2.23%)
Sep 05, 2019
0.6900
0.6950
0.6629
0.6896
193,041
-0.01(-0.78%)
Sep 04, 2019
0.6900
0.7100
0.6700
0.6950
281,421
+0.01(+2.01%)
Sep 03, 2019
0.6989
0.7183
0.6672
0.6813
417,382
-0.01(-1.59%)
Aug 30, 2019
0.7303
0.7326
0.6923
0.6923
342,700
-0.02(-2.47%)
Aug 29, 2019
0.7100
0.7300
0.6901
0.7098
172,704
-0.01(-1.25%)
Aug 28, 2019
0.6698
0.7299
0.6601
0.7188
540,431
+0.04(+6.35%)
Aug 27, 2019
0.6750
0.6800
0.6320
0.6759
721,528
+0.00(+0.43%)
Aug 26, 2019
0.6600
0.6889
0.6500
0.6730
551,003
+0.01(+0.78%)
Aug 23, 2019
0.6900
0.6900
0.6500
0.6678
265,100
-0.01(-0.85%)
Aug 22, 2019
0.6843
0.6843
0.6618
0.6735
255,934
-0.01(-0.96%)
Aug 21, 2019
0.6700
0.6999
0.6600
0.6800
726,977
+0.01(+1.87%)
Aug 20, 2019
0.6701
0.6996
0.6500
0.6675
718,355
-0.02(-3.26%)
Aug 19, 2019
0.7100
0.7300
0.6700
0.6900
528,347
-0.01(-1.37%)
Aug 16, 2019
0.7187
0.7500
0.6814
0.6996
1,013,000
+0.00(+0.11%)
Aug 15, 2019
0.7095
0.7188
0.6601
0.6988
508,142
+0.00(+0.24%)
Aug 14, 2019
0.6900
0.7300
0.6700
0.6971
805,727
-0.01(-2.02%)
Aug 13, 2019
0.6700
0.7480
0.6550
0.7115
915,524
+0.06(+8.39%)
Aug 12, 2019
0.7010
0.7085
0.6230
0.6564
1,381,674
-0.05(-7.29%)
Aug 09, 2019
0.7010
0.7400
0.7010
0.7080
284,300
-0.02(-2.21%)
Aug 08, 2019
0.7300
0.7564
0.7200
0.7240
258,686
-0.01(-0.82%)
Aug 07, 2019
0.7000
0.7378
0.7029
0.7300
174,968
+0.01(+2.07%)
Aug 06, 2019
0.7400
0.7500
0.7000
0.7152
374,259
-0.02(-3.06%)
Aug 05, 2019
0.7299
0.7499
0.7250
0.7378
177,922
-0.01(-1.94%)
Aug 02, 2019
0.7653
0.7978
0.7233
0.7524
381,400
-0.01(-1.29%)
Aug 01, 2019
0.8100
0.8505
0.7622
0.7622
562,714
-0.05(-6.03%)
Jul 31, 2019
0.8000
0.8111
0.7500
0.8111
617,924
+0.03(+3.50%)
Jul 30, 2019
0.7200
0.7892
0.7200
0.7837
316,138
+0.03(+4.41%)
Jul 29, 2019
0.7601
0.7895
0.7400
0.7506
360,781
-0.02(-2.43%)
Jul 26, 2019
0.7500
0.7940
0.7301
0.7693
693,400
+0.01(+1.62%)
Jul 25, 2019
0.8500
0.8500
0.6926
0.7570
3,162,613
-0.02(-3.09%)
Jul 24, 2019
0.6800
0.7969
0.6634
0.7811
684,011
+0.10(+14.53%)
Jul 23, 2019
0.6900
0.7127
0.6612
0.6820
720,584
-0.03(-3.94%)
Jul 22, 2019
0.7200
0.7400
0.6800
0.7100
776,631
-0.01(-1.39%)
Jul 19, 2019
0.7400
0.7698
0.7000
0.7200
541,100
-0.03(-3.39%)
Jul 18, 2019
0.7500
0.8000
0.7301
0.7453
1,111,071
+0.02(+2.10%)
Jul 17, 2019
0.8900
0.8900
0.7100
0.7300
2,113,567
-0.14(-16.09%)
Jul 16, 2019
0.8600
0.8796
0.8471
0.8700
286,160
+0.01(+1.71%)
Jul 15, 2019
0.8600
0.8720
0.8420
0.8554
608,112
-0.00(-0.55%)
Jul 12, 2019
0.8800
0.8961
0.8601
0.8601
465,300
-0.02(-2.26%)
Jul 11, 2019
0.9400
0.9400
0.8800
0.8800
321,115
-0.01(-1.23%)
Jul 10, 2019
0.9000
0.9140
0.8701
0.8910
310,550
+0.03(+3.53%)
Jul 09, 2019
0.9400
0.9400
0.8600
0.8606
379,470
-0.04(-4.52%)
Jul 08, 2019
0.8732
0.9060
0.8522
0.9013
472,094
+0.03(+3.60%)
Jul 05, 2019
0.8573
0.8978
0.8406
0.8700
490,500
+0.00(+0.00%)
Jul 03, 2019
0.8600
0.8800
0.8301
0.8700
352,100
+0.03(+3.57%)
Jul 02, 2019
0.8400
0.8600
0.8200
0.8400
670,050
-0.02(-2.33%)
Jul 01, 2019
0.8900
0.9000
0.8400
0.8600
562,174
+0.00(+0.40%)
Jun 28, 2019
0.8800
0.8900
0.8414
0.8566
670,700
+0.01(+1.09%)
Jun 27, 2019
0.8800
0.8800
0.8101
0.8474
455,581
+0.01(+0.64%)
Jun 26, 2019
0.8900
0.8900
0.8200
0.8420
1,009,211
+0.04(+4.77%)
Jun 25, 2019
0.8300
0.8300
0.7800
0.8037
522,877
-0.01(-0.78%)
Jun 24, 2019
0.8400
0.8409
0.8100
0.8100
163,236
-0.02(-1.94%)
Jun 21, 2019
0.8336
0.8460
0.8150
0.8260
182,700
-0.00(-0.48%)
Jun 20, 2019
0.8159
0.8441
0.8100
0.8300
539,965
+0.00(+0.46%)
Jun 19, 2019
0.8100
0.8600
0.8100
0.8262
938,947
+0.02(+2.00%)
Jun 18, 2019
0.8300
0.8600
0.8100
0.8100
451,033
-0.02(-2.41%)
Jun 17, 2019
0.8000
0.8789
0.7822
0.8300
653,782
+0.03(+3.75%)
Jun 14, 2019
0.8300
0.8300
0.7910
0.8000
561,200
-0.03(-3.61%)
Jun 13, 2019
0.8100
0.8490
0.7650
0.8300
1,653,332
+0.04(+4.68%)
Jun 12, 2019
0.8100
0.8108
0.7604
0.7929
696,959
-0.01(-1.50%)
Jun 11, 2019
0.8300
0.8301
0.8000
0.8050
618,585
-0.03(-3.45%)
Jun 10, 2019
0.8800
0.8800
0.7801
0.8338
963,936
-0.02(-1.91%)
Jun 07, 2019
0.9000
0.9198
0.8500
0.8500
897,500
-0.05(-5.56%)
Jun 06, 2019
0.9100
0.9199
0.9000
0.9000
378,665
-0.02(-2.64%)
Jun 05, 2019
0.9600
0.9600
0.9000
0.9244
798,104
-0.03(-3.15%)
Jun 04, 2019
0.9400
0.9700
0.9100
0.9545
537,897
+0.02(+2.63%)
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.