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
Metalla Royalty and Streaming Ltd
(NY:
MTA
)
2.920
-0.020 (-0.68%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 28, 2021
10.68
10.77
10.41
10.76
251,503
+0.11(+1.03%)
May 27, 2021
10.31
10.65
10.13
10.65
189,285
+0.40(+3.90%)
May 26, 2021
10.43
10.50
10.13
10.25
187,983
-0.14(-1.35%)
May 25, 2021
10.51
10.54
10.30
10.39
193,328
-0.20(-1.89%)
May 24, 2021
10.50
10.68
10.46
10.59
199,843
+0.17(+1.63%)
May 21, 2021
10.44
10.46
10.12
10.42
235,894
+0.14(+1.36%)
May 20, 2021
10.34
10.61
10.23
10.28
167,486
-0.14(-1.34%)
May 19, 2021
10.31
10.75
10.08
10.42
355,756
-0.12(-1.14%)
May 18, 2021
10.98
10.98
10.36
10.54
415,534
-0.38(-3.48%)
May 17, 2021
9.750
10.97
9.742
10.92
782,448
+1.22(+12.58%)
May 14, 2021
9.430
9.710
9.430
9.700
156,049
+0.25(+2.65%)
May 13, 2021
9.470
9.630
9.340
9.450
170,804
-0.02(-0.21%)
May 12, 2021
9.780
9.810
9.390
9.470
270,380
-0.29(-2.97%)
May 11, 2021
9.480
9.890
9.250
9.760
277,957
+0.16(+1.67%)
May 10, 2021
9.720
9.840
9.512
9.600
278,654
+0.00(+0.00%)
May 07, 2021
9.640
9.640
9.340
9.600
194,989
+0.20(+2.13%)
May 06, 2021
9.200
9.590
9.200
9.400
205,173
+0.22(+2.40%)
May 05, 2021
9.150
9.250
8.770
9.180
227,332
+0.08(+0.88%)
May 04, 2021
9.740
9.860
9.010
9.100
330,142
-0.52(-5.41%)
May 03, 2021
9.470
9.790
9.370
9.620
233,536
+0.16(+1.69%)
Apr 30, 2021
9.680
9.780
9.460
9.460
131,900
-0.27(-2.77%)
Apr 29, 2021
9.760
9.800
9.500
9.730
232,138
-0.09(-0.92%)
Apr 28, 2021
9.440
9.890
9.301
9.820
245,040
+0.28(+2.94%)
Apr 27, 2021
9.730
9.780
9.460
9.540
147,364
-0.20(-2.05%)
Apr 26, 2021
9.500
9.920
9.460
9.740
282,823
+0.34(+3.62%)
Apr 23, 2021
9.510
9.600
9.230
9.400
207,700
-0.02(-0.21%)
Apr 22, 2021
9.890
9.960
9.290
9.420
179,041
-0.36(-3.68%)
Apr 21, 2021
9.300
9.860
9.200
9.780
418,292
+0.53(+5.73%)
Apr 20, 2021
8.920
9.250
8.897
9.250
247,358
+0.37(+4.17%)
Apr 19, 2021
8.960
8.980
8.760
8.880
242,202
-0.03(-0.34%)
Apr 16, 2021
9.100
9.100
8.820
8.910
156,000
+0.02(+0.22%)
Apr 15, 2021
8.750
8.950
8.670
8.890
264,352
+0.24(+2.77%)
Apr 14, 2021
8.800
8.860
8.650
8.650
138,159
-0.18(-2.04%)
Apr 13, 2021
8.950
9.050
8.750
8.830
101,900
+0.08(+0.91%)
Apr 12, 2021
9.380
9.380
8.650
8.750
256,489
-0.60(-6.42%)
Apr 09, 2021
9.150
9.460
9.140
9.350
138,300
+0.12(+1.30%)
Apr 08, 2021
9.280
9.470
9.100
9.230
192,960
-0.03(-0.32%)
Apr 07, 2021
9.430
9.430
9.150
9.260
156,538
-0.13(-1.38%)
Apr 06, 2021
9.590
9.590
9.255
9.390
190,578
+0.18(+1.95%)
Apr 05, 2021
9.410
9.430
9.100
9.210
193,587
+0.00(+0.00%)
Apr 01, 2021
9.000
9.280
8.950
9.210
231,700
+0.33(+3.72%)
Mar 31, 2021
8.480
8.990
8.480
8.880
196,834
+0.59(+7.12%)
Mar 30, 2021
8.440
8.520
8.130
8.290
274,906
-0.14(-1.66%)
Mar 29, 2021
8.750
8.750
8.290
8.430
214,434
-0.27(-3.10%)
Mar 26, 2021
8.390
8.700
8.380
8.700
205,600
+0.42(+5.07%)
Mar 25, 2021
8.600
8.740
8.210
8.280
208,770
-0.17(-2.01%)
Mar 24, 2021
8.820
8.850
8.430
8.450
154,310
-0.32(-3.65%)
Mar 23, 2021
9.190
9.190
8.670
8.770
220,703
-0.36(-3.94%)
Mar 22, 2021
9.300
9.340
9.050
9.130
158,906
+0.10(+1.11%)
Mar 19, 2021
9.100
9.460
8.900
9.030
832,700
-0.02(-0.22%)
Mar 18, 2021
9.540
9.550
9.027
9.050
295,648
-0.54(-5.63%)
Mar 17, 2021
9.670
9.800
9.120
9.590
364,372
+0.06(+0.63%)
Mar 16, 2021
9.940
9.940
9.430
9.530
295,018
-0.37(-3.74%)
Mar 15, 2021
10.10
10.30
9.800
9.900
404,381
-0.02(-0.20%)
Mar 12, 2021
9.580
10.04
9.301
9.920
374,300
+0.16(+1.64%)
Mar 11, 2021
10.04
10.14
9.550
9.760
240,615
-0.07(-0.71%)
Mar 10, 2021
9.520
9.980
9.350
9.830
340,162
+0.35(+3.69%)
Mar 09, 2021
9.100
9.680
9.010
9.480
446,294
+0.90(+10.49%)
Mar 08, 2021
8.610
9.000
8.450
8.580
281,144
+0.21(+2.51%)
Mar 05, 2021
8.530
8.530
8.020
8.370
468,000
-0.09(-1.06%)
Mar 04, 2021
8.440
8.700
8.100
8.460
389,469
+0.04(+0.48%)
Mar 03, 2021
8.850
8.870
8.310
8.420
354,740
-0.54(-6.03%)
Mar 02, 2021
8.470
9.060
8.460
8.960
286,760
+0.50(+5.91%)
Mar 01, 2021
8.900
9.120
8.250
8.460
441,873
-0.23(-2.65%)
Feb 26, 2021
8.610
8.760
8.060
8.690
507,300
-0.04(-0.46%)
Feb 25, 2021
9.250
9.570
8.580
8.730
384,065
-0.58(-6.23%)
Feb 24, 2021
9.970
9.980
9.310
9.310
300,185
-0.11(-1.17%)
Feb 23, 2021
9.450
9.673
9.100
9.420
286,639
-0.14(-1.46%)
Feb 22, 2021
9.530
9.840
9.480
9.560
415,823
+0.09(+0.95%)
Feb 19, 2021
9.650
9.780
9.240
9.470
356,600
-0.17(-1.76%)
Feb 18, 2021
9.520
9.980
9.430
9.640
204,732
+0.16(+1.69%)
Feb 17, 2021
9.720
9.720
9.400
9.480
330,108
-0.37(-3.76%)
Feb 16, 2021
9.910
10.27
9.650
9.850
399,557
-0.24(-2.38%)
Feb 12, 2021
10.09
10.37
9.890
10.09
239,100
+0.09(+0.90%)
Feb 11, 2021
10.37
10.53
9.900
10.00
215,566
+0.16(+1.63%)
Feb 10, 2021
10.38
10.53
9.790
9.840
486,369
-0.50(-4.84%)
Feb 09, 2021
10.55
10.79
10.13
10.34
432,692
-0.22(-2.08%)
Feb 08, 2021
10.37
10.75
10.35
10.56
285,781
+0.31(+3.02%)
Feb 05, 2021
10.31
10.49
10.08
10.25
382,200
+0.00(+0.00%)
Feb 04, 2021
10.00
10.25
9.720
10.25
289,090
-0.02(-0.19%)
Feb 03, 2021
10.26
10.70
10.12
10.27
214,493
+0.04(+0.39%)
Feb 02, 2021
10.60
10.60
10.02
10.23
358,102
-0.75(-6.83%)
Feb 01, 2021
11.70
11.75
10.73
10.98
551,967
+0.23(+2.14%)
Jan 29, 2021
11.00
11.00
10.39
10.75
570,500
+0.43(+4.17%)
Jan 28, 2021
10.00
10.64
9.710
10.32
519,282
+0.87(+9.21%)
Jan 27, 2021
10.02
10.20
9.310
9.450
688,130
-0.79(-7.71%)
Jan 26, 2021
11.27
11.41
10.23
10.24
697,254
-1.03(-9.14%)
Jan 25, 2021
11.62
11.74
10.85
11.27
310,299
-0.28(-2.42%)
Jan 22, 2021
11.51
12.01
11.45
11.55
251,700
-0.34(-2.86%)
Jan 21, 2021
12.15
12.22
11.58
11.89
297,164
-0.24(-1.98%)
Jan 20, 2021
12.19
12.53
11.95
12.13
385,339
+0.05(+0.41%)
Jan 19, 2021
12.75
12.75
12.02
12.08
403,630
-0.09(-0.74%)
Jan 15, 2021
13.25
13.25
12.17
12.17
382,500
-0.98(-7.45%)
Jan 14, 2021
12.18
13.15
12.12
13.15
527,671
+1.05(+8.68%)
Jan 13, 2021
12.13
12.30
11.96
12.10
267,038
+0.12(+1.00%)
Jan 12, 2021
11.85
11.98
11.28
11.98
336,711
+0.35(+3.01%)
Jan 11, 2021
11.77
12.06
11.44
11.63
428,335
-0.56(-4.59%)
Jan 08, 2021
12.99
12.99
11.48
12.19
748,100
-0.91(-6.95%)
Jan 07, 2021
12.84
13.15
12.52
13.10
279,013
+0.07(+0.54%)
Jan 06, 2021
13.11
13.15
12.40
13.03
346,992
-0.02(-0.15%)
Jan 05, 2021
12.75
13.37
12.51
13.05
390,237
+0.41(+3.24%)
Jan 04, 2021
13.50
13.50
12.40
12.64
583,348
+0.08(+0.64%)
Dec 31, 2020
12.56
12.56
12.56
279,702
+0.97(+8.37%)
Dec 30, 2020
11.06
11.72
10.78
11.59
279,702
+0.62(+5.65%)
Dec 29, 2020
11.56
11.66
10.93
10.97
233,807
-0.54(-4.69%)
Dec 28, 2020
11.61
11.83
11.34
11.51
274,322
+0.19(+1.68%)
Dec 24, 2020
11.29
11.39
11.15
11.32
122,500
+0.10(+0.89%)
Dec 23, 2020
11.51
11.61
11.22
11.22
237,913
-0.21(-1.84%)
Dec 22, 2020
11.43
11.54
11.28
11.43
303,338
+0.07(+0.62%)
Dec 21, 2020
11.36
11.68
11.32
11.36
429,178
-0.28(-2.41%)
Dec 18, 2020
11.74
11.75
11.13
11.64
3,640,900
-0.06(-0.51%)
Dec 17, 2020
12.29
12.36
11.50
11.70
488,319
-0.20(-1.68%)
Dec 16, 2020
11.31
12.05
11.23
11.90
867,092
+0.59(+5.22%)
Dec 15, 2020
11.40
11.48
11.03
11.31
562,193
-0.17(-1.48%)
Dec 14, 2020
10.20
11.59
10.20
11.48
1,054,032
+1.25(+12.22%)
Dec 11, 2020
9.510
10.58
9.510
10.23
768,600
+0.67(+7.01%)
Dec 10, 2020
9.640
9.940
9.440
9.560
185,997
-0.09(-0.93%)
Dec 09, 2020
10.11
10.11
9.520
9.650
294,273
-0.45(-4.46%)
Dec 08, 2020
9.950
10.58
9.700
10.10
467,565
+0.26(+2.64%)
Dec 07, 2020
9.500
9.930
9.400
9.840
269,189
+0.35(+3.69%)
Dec 04, 2020
9.470
9.670
9.210
9.490
143,300
+0.07(+0.74%)
Dec 03, 2020
9.860
9.860
9.310
9.420
257,802
-0.34(-3.48%)
Dec 02, 2020
9.440
9.790
9.300
9.760
273,812
+0.46(+4.95%)
Dec 01, 2020
9.010
9.500
8.930
9.300
258,392
+0.61(+7.02%)
Nov 30, 2020
8.550
8.780
8.390
8.690
203,123
-0.04(-0.52%)
Nov 27, 2020
8.890
8.990
8.691
8.735
122,700
-0.18(-1.96%)
Nov 25, 2020
9.110
9.120
8.860
8.910
202,900
-0.20(-2.20%)
Nov 24, 2020
8.670
9.300
8.400
9.110
289,197
+0.34(+3.88%)
Nov 23, 2020
9.230
9.230
8.500
8.770
248,021
-0.48(-5.19%)
Nov 20, 2020
8.890
9.440
8.740
9.250
254,200
+0.42(+4.76%)
Nov 19, 2020
8.640
8.930
8.460
8.830
330,881
+0.00(+0.00%)
Nov 18, 2020
9.150
9.160
8.710
8.830
290,708
-0.39(-4.23%)
Nov 17, 2020
9.440
9.460
9.040
9.220
172,445
-0.04(-0.43%)
Nov 16, 2020
9.530
9.530
9.200
9.260
228,319
-0.27(-2.83%)
Nov 13, 2020
9.510
9.830
9.446
9.530
213,900
+0.23(+2.47%)
Nov 12, 2020
9.290
9.650
9.110
9.300
223,971
+0.10(+1.09%)
Nov 11, 2020
9.600
9.750
9.000
9.200
306,596
-0.25(-2.65%)
Nov 10, 2020
9.660
10.15
9.450
9.450
311,289
-0.09(-0.94%)
Nov 09, 2020
9.800
9.880
8.920
9.540
527,604
-0.29(-2.95%)
Nov 06, 2020
9.500
10.06
9.500
9.830
775,500
+0.68(+7.43%)
Nov 05, 2020
8.170
9.150
8.100
9.150
585,102
+1.33(+17.01%)
Nov 04, 2020
7.900
7.900
7.560
7.820
113,490
-0.01(-0.13%)
Nov 03, 2020
7.750
7.920
7.650
7.830
157,395
+0.29(+3.85%)
Nov 02, 2020
7.480
7.660
7.360
7.540
168,600
+0.11(+1.48%)
Oct 30, 2020
7.800
7.900
7.330
7.430
149,200
-0.17(-2.24%)
Oct 29, 2020
7.410
7.600
7.350
7.600
106,871
+0.20(+2.70%)
Oct 28, 2020
7.530
7.573
7.350
7.400
262,915
-0.38(-4.88%)
Oct 27, 2020
7.560
7.798
7.510
7.780
117,031
+0.22(+2.91%)
Oct 26, 2020
7.950
8.070
7.510
7.560
193,399
-0.30(-3.82%)
Oct 23, 2020
8.200
8.200
7.850
7.860
104,500
-0.19(-2.36%)
Oct 22, 2020
8.050
8.200
7.840
8.050
142,924
-0.10(-1.23%)
Oct 21, 2020
8.210
8.440
8.060
8.150
128,876
-0.03(-0.37%)
Oct 20, 2020
8.190
8.310
8.060
8.180
112,824
-0.04(-0.49%)
Oct 19, 2020
8.360
8.380
8.110
8.220
227,383
-0.09(-1.08%)
Oct 16, 2020
8.360
8.440
8.120
8.310
183,400
+0.09(+1.09%)
Oct 15, 2020
8.180
8.440
8.110
8.220
113,111
-0.10(-1.20%)
Oct 14, 2020
8.500
8.630
8.300
8.320
223,789
-0.09(-1.07%)
Oct 13, 2020
8.880
8.900
8.260
8.410
312,784
-0.39(-4.43%)
Oct 12, 2020
8.560
8.880
8.450
8.800
418,846
+0.43(+5.14%)
Oct 09, 2020
7.850
8.370
7.650
8.370
364,900
+0.82(+10.86%)
Oct 08, 2020
7.680
7.790
7.500
7.550
120,210
-0.05(-0.66%)
Oct 07, 2020
7.500
7.600
7.281
7.600
194,476
+0.22(+2.98%)
Oct 06, 2020
7.700
7.700
7.270
7.380
233,168
-0.17(-2.25%)
Oct 05, 2020
7.650
7.850
7.530
7.550
203,024
-0.15(-1.95%)
Oct 02, 2020
8.030
8.030
7.630
7.700
145,000
-0.33(-4.11%)
Oct 01, 2020
8.080
8.080
7.820
8.030
127,459
+0.14(+1.77%)
Sep 30, 2020
8.000
8.110
7.700
7.890
223,076
-0.21(-2.59%)
Sep 29, 2020
8.200
8.250
7.910
8.100
184,789
+0.04(+0.50%)
Sep 28, 2020
7.820
8.180
7.700
8.060
209,090
+0.25(+3.20%)
Sep 25, 2020
7.910
8.025
7.533
7.810
156,600
-0.03(-0.38%)
Sep 24, 2020
7.440
8.000
7.050
7.840
347,258
+0.33(+4.39%)
Sep 23, 2020
8.000
8.120
7.440
7.510
462,590
-0.61(-7.51%)
Sep 22, 2020
8.300
8.450
8.045
8.120
215,031
-0.07(-0.85%)
Sep 21, 2020
8.270
8.330
8.000
8.190
296,433
-0.23(-2.73%)
Sep 18, 2020
8.350
8.660
8.275
8.420
223,600
+0.03(+0.36%)
Sep 17, 2020
8.350
8.600
8.200
8.390
201,363
+0.04(+0.48%)
Sep 16, 2020
8.680
8.680
8.200
8.350
280,368
-0.11(-1.30%)
Sep 15, 2020
8.430
8.570
8.050
8.460
356,516
+0.29(+3.55%)
Sep 14, 2020
8.300
8.300
8.080
8.170
296,498
+0.03(+0.37%)
Sep 11, 2020
8.470
8.560
8.065
8.140
329,800
-0.44(-5.13%)
Sep 10, 2020
8.840
8.930
8.300
8.580
388,252
+0.03(+0.35%)
Sep 09, 2020
8.420
8.880
8.250
8.550
324,962
+0.16(+1.91%)
Sep 08, 2020
8.330
8.490
8.030
8.390
316,854
-0.23(-2.67%)
Sep 04, 2020
8.960
8.960
8.140
8.620
355,500
-0.13(-1.49%)
Sep 03, 2020
9.050
9.220
8.650
8.750
286,945
-0.32(-3.53%)
Sep 02, 2020
9.620
9.620
8.920
9.070
352,586
-0.55(-5.72%)
Sep 01, 2020
9.420
9.730
8.951
9.620
596,684
+0.49(+5.37%)
Aug 31, 2020
8.930
9.280
8.720
9.130
310,490
+0.45(+5.18%)
Aug 28, 2020
8.410
8.914
8.410
8.680
183,700
+0.08(+0.93%)
Aug 27, 2020
8.590
8.800
8.260
8.600
202,045
+0.17(+2.02%)
Aug 26, 2020
8.060
8.630
8.060
8.430
235,881
+0.41(+5.11%)
Aug 25, 2020
8.000
8.370
8.000
8.020
364,624
+0.02(+0.25%)
Aug 24, 2020
9.110
9.220
7.840
8.000
603,068
-0.80(-9.09%)
Aug 21, 2020
9.160
9.160
8.700
8.800
232,500
-0.47(-5.07%)
Aug 20, 2020
9.000
9.350
8.860
9.270
194,441
+0.16(+1.76%)
Aug 19, 2020
9.210
9.410
8.690
9.110
413,609
-0.19(-2.04%)
Aug 18, 2020
9.700
9.780
9.141
9.300
360,214
-0.21(-2.21%)
Aug 17, 2020
9.600
9.870
9.190
9.510
395,001
+0.00(+0.00%)
Aug 14, 2020
9.990
9.990
9.210
9.510
373,100
-0.22(-2.26%)
Aug 13, 2020
9.380
9.880
9.310
9.730
464,491
+0.49(+5.30%)
Aug 12, 2020
8.950
9.660
8.950
9.240
509,614
+0.43(+4.88%)
Aug 11, 2020
9.250
9.610
8.450
8.810
970,767
-1.04(-10.56%)
Aug 10, 2020
9.500
10.11
9.210
9.850
868,400
+0.69(+7.53%)
Aug 07, 2020
9.050
9.250
8.590
9.160
545,300
+0.31(+3.50%)
Aug 06, 2020
9.240
9.300
8.620
8.850
503,752
-0.21(-2.32%)
Aug 05, 2020
9.900
9.945
8.900
9.060
769,050
+0.08(+0.89%)
Aug 04, 2020
8.700
9.170
8.640
8.980
893,954
+0.56(+6.65%)
Aug 03, 2020
8.360
9.450
8.140
8.420
785,550
+0.48(+6.05%)
Jul 31, 2020
7.690
8.160
7.560
7.940
484,900
+0.37(+4.89%)
Jul 30, 2020
7.430
7.700
6.990
7.570
458,591
-0.03(-0.39%)
Jul 29, 2020
7.670
7.740
7.150
7.600
410,170
+0.34(+4.68%)
Jul 28, 2020
6.770
7.650
6.750
7.260
743,642
+0.51(+7.56%)
Jul 27, 2020
6.790
6.790
6.500
6.750
653,269
+0.64(+10.47%)
Jul 24, 2020
6.000
6.290
6.000
6.110
261,100
+0.18(+3.04%)
Jul 23, 2020
6.300
6.350
5.820
5.930
601,446
-0.33(-5.27%)
Jul 22, 2020
6.290
6.350
6.090
6.260
409,690
+0.18(+2.96%)
Jul 21, 2020
5.950
6.200
5.860
6.080
614,272
+0.28(+4.83%)
Jul 20, 2020
5.730
5.830
5.520
5.800
423,202
+0.20(+3.57%)
Jul 17, 2020
5.450
5.640
5.350
5.600
294,800
+0.23(+4.28%)
Jul 16, 2020
5.430
5.470
5.310
5.370
148,182
-0.06(-1.10%)
Jul 15, 2020
5.240
5.430
5.240
5.430
173,609
+0.17(+3.23%)
Jul 14, 2020
5.280
5.360
5.170
5.260
242,497
+0.01(+0.19%)
Jul 13, 2020
5.400
5.430
5.200
5.250
348,492
-0.02(-0.38%)
Jul 10, 2020
5.540
5.550
5.200
5.270
360,600
-0.20(-3.66%)
Jul 09, 2020
5.400
5.510
5.260
5.470
373,449
+0.11(+2.05%)
Jul 08, 2020
5.250
5.430
5.230
5.360
358,394
+0.16(+3.08%)
Jul 07, 2020
5.270
5.390
5.130
5.200
400,698
-0.07(-1.33%)
Jul 06, 2020
5.260
5.390
5.200
5.270
317,963
+0.07(+1.35%)
Jul 02, 2020
5.170
5.270
5.150
5.200
336,500
+0.02(+0.39%)
Jul 01, 2020
5.450
5.450
5.060
5.180
283,962
-0.12(-2.26%)
Jun 30, 2020
5.330
5.410
5.220
5.300
466,101
+0.08(+1.53%)
Jun 29, 2020
5.290
5.390
5.060
5.220
273,909
-0.11(-2.06%)
Jun 26, 2020
5.420
5.420
5.200
5.330
372,800
-0.09(-1.66%)
Jun 25, 2020
5.430
5.430
5.210
5.420
286,532
-0.01(-0.18%)
Jun 24, 2020
5.650
5.650
5.280
5.430
340,298
+0.00(+0.00%)
Jun 23, 2020
5.660
5.730
5.430
5.430
979,140
-0.60(-9.95%)
Jun 22, 2020
5.850
6.030
5.850
6.030
230,666
+0.29(+5.05%)
Jun 19, 2020
5.710
5.980
5.690
5.740
154,300
+0.07(+1.23%)
Jun 18, 2020
5.790
5.880
5.600
5.670
84,846
-0.11(-1.90%)
Jun 17, 2020
5.820
5.920
5.750
5.780
53,565
-0.02(-0.34%)
Jun 16, 2020
5.850
5.980
5.750
5.800
82,524
-0.02(-0.34%)
Jun 15, 2020
5.600
5.921
5.510
5.820
135,087
+0.20(+3.56%)
Jun 12, 2020
5.800
5.960
5.590
5.620
120,100
+0.03(+0.54%)
Jun 11, 2020
5.900
6.060
5.510
5.590
196,369
-0.45(-7.45%)
Jun 10, 2020
6.140
6.170
5.670
6.040
247,137
+0.04(+0.67%)
Jun 09, 2020
6.030
6.030
5.800
6.000
113,415
+0.00(+0.00%)
Jun 08, 2020
5.850
6.100
5.750
6.000
155,742
+0.34(+6.01%)
Jun 05, 2020
5.890
5.890
5.520
5.660
179,000
-0.15(-2.58%)
Jun 04, 2020
5.700
6.100
5.700
5.810
215,751
+0.16(+2.83%)
Jun 03, 2020
5.900
5.900
5.390
5.650
155,759
-0.14(-2.42%)
Jun 02, 2020
6.170
6.170
5.660
5.790
266,422
-0.29(-4.77%)
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.