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
Alexco Resource Corp
(NY:
AXU
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 6, 2022
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 31, 2019
1.010
1.070
1.010
1.060
246,400
+0.06(+6.00%)
May 30, 2019
0.9800
1.000
0.9500
1.000
130,310
+0.01(+1.01%)
May 29, 2019
1.000
1.010
0.9800
0.9900
150,522
-0.01(-1.00%)
May 28, 2019
1.010
1.020
1.000
1.000
129,266
-0.01(-0.99%)
May 24, 2019
1.040
1.040
1.000
1.010
71,300
-0.03(-2.88%)
May 23, 2019
1.040
1.060
1.000
1.040
239,388
+0.02(+1.96%)
May 22, 2019
1.050
1.060
1.020
1.020
144,406
-0.02(-1.92%)
May 21, 2019
1.030
1.050
1.010
1.040
124,627
+0.00(+0.00%)
May 20, 2019
1.060
1.060
1.020
1.040
84,930
-0.02(-1.89%)
May 17, 2019
1.030
1.070
1.000
1.060
568,000
+0.04(+3.92%)
May 16, 2019
1.070
1.073
1.020
1.020
289,905
-0.06(-5.56%)
May 15, 2019
1.050
1.090
1.040
1.080
205,454
+0.02(+1.89%)
May 14, 2019
1.100
1.100
1.020
1.060
138,545
-0.03(-2.75%)
May 13, 2019
1.060
1.090
1.042
1.090
295,166
+0.03(+2.83%)
May 10, 2019
1.030
1.060
1.030
1.060
136,800
+0.04(+3.92%)
May 09, 2019
1.020
1.040
1.000
1.020
105,043
+0.01(+0.99%)
May 08, 2019
1.040
1.060
1.000
1.010
148,860
-0.03(-2.88%)
May 07, 2019
1.070
1.070
1.030
1.040
96,005
-0.02(-1.70%)
May 06, 2019
1.040
1.070
1.030
1.058
61,657
+0.01(+0.76%)
May 03, 2019
1.020
1.070
1.020
1.050
180,400
+0.04(+3.96%)
May 02, 2019
0.9900
1.030
0.9900
1.010
362,272
+0.00(+0.00%)
May 01, 2019
1.070
1.070
0.9900
1.010
232,808
-0.06(-5.61%)
Apr 30, 2019
1.060
1.070
1.030
1.070
908,974
+0.02(+1.90%)
Apr 29, 2019
1.070
1.080
1.010
1.050
254,092
-0.01(-0.94%)
Apr 26, 2019
0.9900
1.090
0.9800
1.060
395,100
+0.06(+6.00%)
Apr 25, 2019
0.9900
1.000
0.9744
1.000
200,711
+0.04(+4.11%)
Apr 24, 2019
0.9550
0.9770
0.9450
0.9605
316,653
+0.01(+0.58%)
Apr 23, 2019
0.9826
0.9999
0.9301
0.9550
355,321
-0.04(-3.98%)
Apr 22, 2019
0.9800
1.000
0.9800
0.9946
202,608
+0.02(+2.54%)
Apr 18, 2019
1.020
1.020
0.9500
0.9700
534,900
-0.03(-2.99%)
Apr 17, 2019
0.9900
1.010
0.9800
0.9999
317,248
+0.00(+0.49%)
Apr 16, 2019
1.010
1.010
0.9800
0.9950
429,766
-0.01(-0.50%)
Apr 15, 2019
1.020
1.027
1.000
1.000
292,299
-0.02(-1.96%)
Apr 12, 2019
1.050
1.060
1.000
1.020
216,300
-0.03(-2.86%)
Apr 11, 2019
1.090
1.100
1.020
1.050
418,385
-0.05(-4.55%)
Apr 10, 2019
1.100
1.105
1.080
1.100
239,962
+0.00(+0.00%)
Apr 09, 2019
1.130
1.130
1.070
1.100
293,511
+0.00(+0.00%)
Apr 08, 2019
1.090
1.120
1.070
1.100
460,986
+0.01(+0.92%)
Apr 05, 2019
1.090
1.090
1.060
1.090
107,700
+0.01(+0.93%)
Apr 04, 2019
1.080
1.080
1.030
1.080
470,009
+0.00(+0.00%)
Apr 03, 2019
1.100
1.100
1.066
1.080
332,578
-0.01(-1.01%)
Apr 02, 2019
1.100
1.100
1.060
1.091
325,310
-0.01(-0.82%)
Apr 01, 2019
1.220
1.220
1.080
1.100
775,905
-0.11(-9.09%)
Mar 29, 2019
1.210
1.250
1.150
1.210
518,700
-0.04(-3.20%)
Mar 28, 2019
1.270
1.300
1.250
1.250
294,210
-0.07(-5.30%)
Mar 27, 2019
1.350
1.350
1.290
1.320
233,116
-0.03(-2.22%)
Mar 26, 2019
1.360
1.360
1.320
1.350
210,976
-0.01(-0.74%)
Mar 25, 2019
1.350
1.360
1.310
1.360
332,860
+0.05(+3.82%)
Mar 22, 2019
1.300
1.350
1.290
1.310
141,200
+0.00(+0.00%)
Mar 21, 2019
1.330
1.370
1.290
1.310
248,506
-0.03(-2.24%)
Mar 20, 2019
1.270
1.360
1.250
1.340
173,488
+0.06(+4.69%)
Mar 19, 2019
1.260
1.310
1.260
1.280
222,276
+0.01(+0.79%)
Mar 18, 2019
1.350
1.350
1.250
1.270
205,443
-0.07(-5.22%)
Mar 15, 2019
1.270
1.350
1.261
1.340
337,600
+0.10(+8.06%)
Mar 14, 2019
1.300
1.330
1.230
1.240
517,897
-0.17(-12.06%)
Mar 13, 2019
1.400
1.410
1.350
1.410
395,578
+0.05(+3.68%)
Mar 12, 2019
1.370
1.370
1.320
1.360
288,989
+0.01(+0.74%)
Mar 11, 2019
1.340
1.350
1.280
1.350
312,046
+0.01(+0.75%)
Mar 08, 2019
1.250
1.340
1.250
1.340
377,700
+0.13(+10.74%)
Mar 07, 2019
1.200
1.230
1.190
1.210
169,349
-0.01(-0.82%)
Mar 06, 2019
1.190
1.220
1.180
1.220
146,223
+0.03(+2.52%)
Mar 05, 2019
1.200
1.240
1.190
1.190
303,899
-0.03(-2.46%)
Mar 04, 2019
1.230
1.240
1.149
1.220
560,423
-0.05(-3.94%)
Mar 01, 2019
1.310
1.340
1.220
1.270
584,000
-0.05(-3.79%)
Feb 28, 2019
1.340
1.340
1.290
1.320
257,351
-0.01(-0.75%)
Feb 27, 2019
1.340
1.350
1.310
1.330
186,554
+0.00(+0.00%)
Feb 26, 2019
1.320
1.340
1.290
1.330
362,980
-0.01(-0.75%)
Feb 25, 2019
1.320
1.380
1.320
1.340
363,145
+0.03(+2.29%)
Feb 22, 2019
1.350
1.360
1.300
1.310
297,000
-0.05(-3.68%)
Feb 21, 2019
1.420
1.420
1.300
1.360
479,997
-0.03(-2.16%)
Feb 20, 2019
1.410
1.410
1.350
1.390
927,881
+0.01(+0.72%)
Feb 19, 2019
1.380
1.420
1.340
1.380
963,855
+0.06(+4.55%)
Feb 15, 2019
1.250
1.330
1.250
1.320
486,400
+0.08(+6.45%)
Feb 14, 2019
1.210
1.260
1.200
1.240
219,136
+0.03(+2.48%)
Feb 13, 2019
1.270
1.270
1.170
1.210
338,138
-0.04(-3.20%)
Feb 12, 2019
1.260
1.290
1.210
1.250
262,869
+0.02(+1.63%)
Feb 11, 2019
1.230
1.270
1.210
1.230
281,930
-0.02(-1.60%)
Feb 08, 2019
1.220
1.250
1.170
1.250
404,000
+0.06(+5.04%)
Feb 07, 2019
1.180
1.210
1.176
1.190
251,655
-0.01(-0.83%)
Feb 06, 2019
1.240
1.263
1.180
1.200
399,373
-0.02(-1.64%)
Feb 05, 2019
1.210
1.220
1.160
1.220
418,116
+0.05(+4.27%)
Feb 04, 2019
1.160
1.190
1.150
1.170
353,969
+0.02(+1.74%)
Feb 01, 2019
1.150
1.190
1.110
1.150
469,800
+0.02(+1.77%)
Jan 31, 2019
1.100
1.150
1.080
1.130
674,179
+0.06(+5.61%)
Jan 30, 2019
1.030
1.070
0.9900
1.070
515,032
+0.06(+6.01%)
Jan 29, 2019
1.020
1.040
0.9800
1.009
587,491
+0.03(+3.01%)
Jan 28, 2019
0.9500
0.9884
0.9500
0.9798
165,615
+0.03(+3.14%)
Jan 25, 2019
0.9400
0.9500
0.9100
0.9500
246,300
+0.05(+5.56%)
Jan 24, 2019
0.9242
0.9280
0.8600
0.9000
292,842
-0.03(-3.18%)
Jan 23, 2019
0.9350
0.9395
0.9200
0.9296
80,151
-0.02(-1.65%)
Jan 22, 2019
0.9300
0.9600
0.9270
0.9452
139,123
+0.01(+0.55%)
Jan 18, 2019
0.9700
0.9700
0.9300
0.9400
374,000
-0.03(-3.14%)
Jan 17, 2019
0.9800
0.9800
0.9570
0.9705
226,823
-0.01(-0.67%)
Jan 16, 2019
1.010
1.010
0.9699
0.9770
174,213
-0.02(-2.30%)
Jan 15, 2019
1.020
1.020
1.000
1.000
229,697
-0.02(-1.96%)
Jan 14, 2019
1.030
1.040
1.000
1.020
213,501
-0.03(-2.86%)
Jan 11, 2019
1.060
1.060
1.020
1.050
110,200
+0.02(+1.94%)
Jan 10, 2019
1.030
1.060
1.030
1.030
138,917
-0.03(-2.83%)
Jan 09, 2019
1.050
1.070
1.040
1.060
199,484
+0.02(+1.92%)
Jan 08, 2019
0.9720
1.040
0.9720
1.040
132,603
+0.05(+5.05%)
Jan 07, 2019
1.020
1.060
0.9548
0.9900
215,719
-0.02(-1.98%)
Jan 04, 2019
1.000
1.040
0.9400
1.010
242,800
+0.01(+1.07%)
Jan 03, 2019
0.9600
1.020
0.9499
0.9993
155,140
+0.04(+4.12%)
Jan 02, 2019
0.9399
0.9599
0.9301
0.9598
196,012
+0.02(+2.11%)
Dec 31, 2018
0.9300
0.9500
0.9000
0.9400
156,700
+0.01(+1.08%)
Dec 28, 2018
0.9000
0.9400
0.9000
0.9300
128,300
+0.03(+3.33%)
Dec 27, 2018
0.8900
0.9354
0.8800
0.9000
173,913
+0.01(+1.65%)
Dec 26, 2018
0.9000
0.9700
0.8852
0.8854
301,155
-0.00(-0.52%)
Dec 24, 2018
0.8800
0.8900
0.8500
0.8900
175,000
+0.07(+8.54%)
Dec 21, 2018
0.9100
0.9100
0.8200
0.8200
169,200
-0.10(-11.03%)
Dec 20, 2018
0.9600
0.9640
0.9000
0.9217
230,636
-0.03(-3.39%)
Dec 19, 2018
0.8925
0.9588
0.8649
0.9540
503,480
+0.06(+6.60%)
Dec 18, 2018
0.8500
0.8950
0.8309
0.8949
235,150
+0.06(+7.82%)
Dec 17, 2018
0.8300
0.8300
0.7900
0.8300
210,186
+0.04(+5.06%)
Dec 14, 2018
0.8100
0.8150
0.7800
0.7900
217,700
-0.01(-1.68%)
Dec 13, 2018
0.8300
0.8300
0.7800
0.8035
88,241
-0.02(-2.44%)
Dec 12, 2018
0.7950
0.8274
0.7947
0.8236
155,499
+0.04(+5.43%)
Dec 11, 2018
0.7998
0.8000
0.7811
0.7812
134,136
+0.00(+0.48%)
Dec 10, 2018
0.7700
0.7780
0.7510
0.7775
96,632
+0.01(+0.97%)
Dec 07, 2018
0.7700
0.7800
0.7600
0.7700
131,200
-0.01(-0.67%)
Dec 06, 2018
0.7820
0.7945
0.7700
0.7752
168,510
-0.01(-1.25%)
Dec 04, 2018
0.7600
0.8000
0.7600
0.7850
133,900
+0.02(+1.95%)
Dec 03, 2018
0.7800
0.7945
0.7630
0.7700
191,621
-0.01(-1.28%)
Nov 30, 2018
0.7700
0.7800
0.7600
0.7800
93,400
+0.02(+3.17%)
Nov 29, 2018
0.7600
0.7601
0.7403
0.7560
83,464
-0.00(-0.53%)
Nov 28, 2018
0.7795
0.7795
0.7395
0.7600
166,495
+0.00(+0.34%)
Nov 27, 2018
0.7700
0.7773
0.7415
0.7574
102,228
-0.01(-1.30%)
Nov 26, 2018
0.7550
0.8049
0.7500
0.7674
159,386
+0.01(+0.97%)
Nov 23, 2018
0.7600
0.7900
0.7600
0.7600
56,200
-0.02(-2.55%)
Nov 21, 2018
0.7799
0.7799
0.7799
0
+0.04(+5.11%)
Nov 20, 2018
0.7640
0.7905
0.7405
0.7420
146,563
-0.04(-4.97%)
Nov 19, 2018
0.7900
0.8118
0.7656
0.7808
73,075
-0.02(-2.40%)
Nov 16, 2018
0.8500
0.8600
0.7900
0.8000
173,800
-0.02(-2.12%)
Nov 15, 2018
0.8000
0.8596
0.7900
0.8173
121,340
+0.02(+2.16%)
Nov 14, 2018
0.6900
0.8800
0.6900
0.8000
539,127
+0.12(+18.43%)
Nov 13, 2018
0.7400
0.7400
0.6755
0.6755
387,233
-0.07(-9.50%)
Nov 12, 2018
0.8250
0.8400
0.7230
0.7464
484,226
-0.10(-12.19%)
Nov 09, 2018
0.8600
0.8700
0.8250
0.8500
101,500
-0.03(-3.38%)
Nov 08, 2018
0.8700
0.8970
0.8569
0.8797
170,344
+0.00(+0.34%)
Nov 07, 2018
0.9146
0.9600
0.8767
0.8767
160,251
-0.06(-6.73%)
Nov 06, 2018
0.9500
0.9500
0.9300
0.9400
61,820
-0.01(-1.05%)
Nov 05, 2018
0.9400
0.9801
0.9174
0.9500
228,845
+0.00(+0.00%)
Nov 02, 2018
1.000
1.020
0.9450
0.9500
110,300
-0.02(-1.61%)
Nov 01, 2018
0.9300
1.009
0.9199
0.9655
317,155
+0.06(+6.76%)
Oct 31, 2018
0.9000
0.9244
0.8999
0.9044
224,449
-0.03(-3.21%)
Oct 30, 2018
0.9300
0.9400
0.9000
0.9344
306,448
+0.01(+1.09%)
Oct 29, 2018
0.9000
0.9400
0.9000
0.9243
242,723
+0.00(+0.47%)
Oct 26, 2018
0.9400
0.9500
0.9000
0.9200
239,900
-0.02(-2.14%)
Oct 25, 2018
1.000
1.020
0.9310
0.9401
470,815
-0.09(-8.73%)
Oct 24, 2018
1.030
1.080
1.000
1.030
281,417
+0.01(+0.98%)
Oct 23, 2018
1.080
1.080
1.020
1.020
335,231
-0.03(-2.86%)
Oct 22, 2018
1.070
1.080
1.020
1.050
247,566
-0.02(-1.87%)
Oct 19, 2018
1.070
1.080
1.050
1.070
96,800
+0.00(+0.00%)
Oct 18, 2018
1.060
1.090
1.060
1.070
53,812
+0.00(+0.00%)
Oct 17, 2018
1.110
1.110
1.060
1.070
103,414
-0.03(-2.73%)
Oct 16, 2018
1.130
1.130
1.090
1.100
82,396
-0.01(-0.90%)
Oct 15, 2018
1.100
1.150
1.100
1.110
188,856
+0.04(+3.74%)
Oct 12, 2018
1.100
1.120
1.060
1.070
145,100
-0.02(-1.83%)
Oct 11, 2018
1.050
1.120
1.040
1.090
374,581
+0.06(+5.83%)
Oct 10, 2018
1.020
1.060
1.020
1.030
65,109
-0.01(-0.96%)
Oct 09, 2018
1.050
1.060
1.030
1.040
70,626
-0.01(-0.95%)
Oct 08, 2018
1.030
1.050
1.010
1.050
252,123
+0.01(+0.96%)
Oct 05, 2018
1.040
1.050
1.020
1.040
87,300
+0.00(+0.00%)
Oct 04, 2018
1.050
1.060
1.030
1.040
134,021
-0.01(-0.95%)
Oct 03, 2018
1.050
1.060
1.040
1.050
60,278
+0.01(+0.48%)
Oct 02, 2018
1.050
1.080
1.035
1.045
254,003
+0.00(+0.48%)
Oct 01, 2018
1.040
1.080
1.020
1.040
172,927
+0.01(+0.97%)
Sep 28, 2018
1.040
1.080
1.030
1.030
193,200
-0.03(-2.83%)
Sep 27, 2018
1.040
1.070
1.030
1.060
198,579
+0.00(+0.00%)
Sep 26, 2018
1.060
1.090
1.060
1.060
120,099
-0.03(-2.31%)
Sep 25, 2018
1.100
1.100
1.060
1.085
118,390
+0.01(+0.47%)
Sep 24, 2018
1.110
1.130
1.080
1.080
121,315
-0.05(-4.42%)
Sep 21, 2018
1.110
1.150
1.050
1.130
183,200
-0.02(-1.74%)
Sep 20, 2018
1.090
1.150
1.090
1.150
195,708
+0.08(+7.48%)
Sep 19, 2018
1.030
1.080
1.030
1.070
142,147
+0.03(+2.88%)
Sep 18, 2018
1.040
1.050
1.010
1.040
280,148
+0.00(+0.00%)
Sep 17, 2018
1.050
1.058
1.020
1.040
277,051
-0.02(-1.89%)
Sep 14, 2018
1.090
1.090
1.050
1.060
60,400
-0.04(-3.64%)
Sep 13, 2018
1.110
1.110
1.070
1.100
72,498
+0.02(+1.85%)
Sep 12, 2018
1.070
1.090
1.045
1.080
282,973
+0.01(+0.93%)
Sep 11, 2018
1.090
1.090
1.050
1.070
82,753
-0.02(-1.83%)
Sep 10, 2018
1.070
1.090
1.060
1.090
139,561
+0.04(+3.81%)
Sep 07, 2018
1.020
1.060
1.000
1.050
125,100
+0.03(+2.94%)
Sep 06, 2018
1.050
1.060
1.012
1.020
195,091
-0.03(-3.30%)
Sep 05, 2018
1.080
1.100
1.040
1.055
177,071
-0.03(-2.33%)
Sep 04, 2018
1.070
1.090
1.000
1.080
318,763
-0.01(-1.37%)
Aug 31, 2018
1.095
1.095
1.095
0
-0.03(-2.23%)
Aug 30, 2018
1.120
1.150
1.110
1.120
102,246
-0.03(-2.61%)
Aug 29, 2018
1.170
1.170
1.133
1.150
79,651
-0.01(-0.86%)
Aug 28, 2018
1.180
1.180
1.110
1.160
252,557
+0.01(+0.87%)
Aug 27, 2018
1.150
1.160
1.140
1.150
124,270
+0.00(+0.00%)
Aug 24, 2018
1.120
1.180
1.100
1.150
259,100
+0.04(+3.60%)
Aug 23, 2018
1.110
1.140
1.080
1.110
141,546
-0.01(-0.89%)
Aug 22, 2018
1.130
1.150
1.110
1.120
149,460
+0.00(+0.00%)
Aug 21, 2018
1.100
1.150
1.090
1.120
201,624
+0.02(+1.82%)
Aug 20, 2018
1.060
1.165
1.050
1.100
353,249
+0.02(+1.85%)
Aug 17, 2018
1.040
1.100
1.030
1.080
173,600
+0.05(+4.85%)
Aug 16, 2018
1.040
1.100
1.000
1.030
295,628
-0.02(-1.90%)
Aug 15, 2018
1.060
1.090
1.033
1.050
272,829
-0.04(-3.67%)
Aug 14, 2018
1.070
1.140
1.070
1.090
208,003
+0.00(+0.00%)
Aug 13, 2018
1.170
1.170
1.060
1.090
469,705
-0.08(-6.84%)
Aug 10, 2018
1.200
1.220
1.170
1.170
168,500
-0.04(-3.31%)
Aug 09, 2018
1.180
1.230
1.180
1.210
238,694
+0.03(+2.54%)
Aug 08, 2018
1.160
1.190
1.140
1.180
219,978
+0.01(+0.85%)
Aug 07, 2018
1.200
1.220
1.170
1.170
176,513
-0.03(-2.50%)
Aug 06, 2018
1.240
1.240
1.190
1.200
106,648
-0.04(-3.23%)
Aug 03, 2018
1.210
1.250
1.200
1.240
266,700
+0.05(+4.20%)
Aug 02, 2018
1.190
1.200
1.180
1.190
93,125
-0.01(-0.83%)
Aug 01, 2018
1.190
1.220
1.180
1.200
84,723
+0.01(+0.84%)
Jul 31, 2018
1.190
1.220
1.181
1.190
75,518
-0.01(-0.83%)
Jul 30, 2018
1.200
1.220
1.180
1.200
111,299
-0.00(-0.01%)
Jul 27, 2018
1.180
1.200
1.180
1.200
125,300
+0.01(+0.84%)
Jul 26, 2018
1.200
1.210
1.160
1.190
314,882
-0.02(-1.65%)
Jul 25, 2018
1.220
1.230
1.200
1.210
192,582
+0.00(+0.00%)
Jul 24, 2018
1.260
1.260
1.210
1.210
452,359
-0.04(-3.20%)
Jul 23, 2018
1.250
1.265
1.230
1.250
243,788
+0.01(+0.81%)
Jul 20, 2018
1.250
1.280
1.240
1.240
236,717
-0.01(-0.80%)
Jul 19, 2018
1.250
1.270
1.240
1.250
398,542
-0.02(-1.96%)
Jul 18, 2018
1.280
1.290
1.260
1.275
171,257
-0.03(-1.92%)
Jul 17, 2018
1.300
1.300
1.270
1.300
214,892
+0.00(+0.00%)
Jul 16, 2018
1.320
1.350
1.280
1.300
346,091
-0.02(-1.52%)
Jul 13, 2018
1.320
1.350
1.310
1.320
144,298
-0.03(-2.22%)
Jul 12, 2018
1.380
1.380
1.305
1.350
294,900
-0.01(-0.74%)
Jul 11, 2018
1.400
1.400
1.340
1.360
229,977
-0.05(-3.55%)
Jul 10, 2018
1.410
1.460
1.380
1.410
189,227
+0.01(+0.71%)
Jul 09, 2018
1.460
1.480
1.400
1.400
243,952
-0.06(-4.11%)
Jul 06, 2018
1.440
1.470
1.400
1.460
240,547
+0.00(+0.34%)
Jul 05, 2018
1.400
1.470
1.390
1.455
480,900
+0.08(+5.43%)
Jul 03, 2018
1.380
1.380
1.380
0
+0.00(+0.00%)
Jul 02, 2018
1.370
1.380
1.340
1.380
139,331
+0.04(+3.37%)
Jun 29, 2018
1.370
1.335
445,751
+0.04(+3.49%)
Jun 28, 2018
1.280
1.300
1.280
1.290
114,659
+0.01(+0.78%)
Jun 27, 2018
1.290
1.300
1.250
1.280
358,111
-0.02(-1.54%)
Jun 26, 2018
1.290
1.300
1.250
1.300
248,849
+0.00(+0.00%)
Jun 25, 2018
1.330
1.330
1.280
1.300
254,830
-0.03(-2.26%)
Jun 22, 2018
1.340
1.340
1.320
1.330
185,262
+0.00(+0.00%)
Jun 21, 2018
1.270
1.330
1.270
1.330
158,588
+0.07(+5.56%)
Jun 20, 2018
1.300
1.300
1.260
1.260
299,603
-0.05(-3.82%)
Jun 19, 2018
1.320
1.330
1.280
1.310
591,101
-0.01(-0.76%)
Jun 18, 2018
1.340
1.360
1.310
1.320
347,561
+0.00(+0.00%)
Jun 15, 2018
1.370
1.360
1.320
282,964
-0.04(-2.94%)
Jun 14, 2018
1.380
1.390
1.350
1.360
252,647
-0.02(-1.45%)
Jun 13, 2018
1.370
1.380
1.330
1.380
229,911
+0.03(+2.22%)
Jun 12, 2018
1.390
1.390
1.340
1.350
211,009
-0.04(-2.88%)
Jun 11, 2018
1.350
1.400
1.350
1.390
262,434
+0.05(+3.73%)
Jun 08, 2018
1.321
1.365
1.321
1.340
133,830
-0.01(-0.74%)
Jun 07, 2018
1.370
1.380
1.320
1.350
614,928
+0.00(+0.00%)
Jun 06, 2018
1.380
1.350
225,716
-0.03(-2.17%)
Jun 05, 2018
1.330
1.380
1.330
1.380
355,738
+0.06(+4.55%)
Jun 04, 2018
1.390
1.420
1.315
1.320
470,236
-0.07(-5.04%)
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.