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
Babylon Hldgs Ltd
(NY:
BBLN
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 28, 2023
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, 2023
0.6808
0.6940
0.6225
0.6343
376,151
-0.04(-5.31%)
May 30, 2023
0.5300
0.7997
0.5335
0.6699
4,730,269
+0.14(+27.53%)
May 26, 2023
0.5701
0.5900
0.5010
0.5253
576,361
-0.07(-11.71%)
May 25, 2023
0.6980
0.6980
0.5701
0.5950
1,071,030
-0.11(-15.84%)
May 24, 2023
0.7894
0.7894
0.7070
0.7070
693,793
-0.11(-13.12%)
May 23, 2023
0.8000
0.8219
0.7650
0.8138
466,995
+0.01(+1.81%)
May 22, 2023
0.8030
0.8299
0.7850
0.7993
394,316
-0.02(-2.08%)
May 19, 2023
0.8764
0.8820
0.8033
0.8163
492,342
-0.10(-11.25%)
May 18, 2023
0.8300
0.9200
0.8258
0.9198
934,937
+0.05(+5.85%)
May 17, 2023
0.8500
0.8760
0.8100
0.8690
1,001,808
-0.01(-1.25%)
May 16, 2023
0.8000
1.190
0.7401
0.8800
6,327,000
+0.01(+0.78%)
May 15, 2023
1.020
1.060
0.7730
0.8732
3,145,714
-0.20(-18.39%)
May 12, 2023
1.330
1.360
1.030
1.070
7,071,296
-0.12(-10.08%)
May 11, 2023
1.670
1.750
1.080
1.190
4,854,623
-0.86(-41.95%)
May 10, 2023
3.140
3.170
2.000
2.050
5,507,026
-5.03(-71.05%)
May 09, 2023
7.000
7.090
6.480
7.080
41,599
+0.11(+1.58%)
May 08, 2023
7.280
7.280
6.870
6.970
28,082
-0.20(-2.79%)
May 05, 2023
7.210
7.240
6.660
7.170
20,471
+0.18(+2.58%)
May 04, 2023
7.300
7.300
6.800
6.990
25,283
-0.37(-5.03%)
May 03, 2023
7.840
7.900
7.300
7.360
29,339
-0.53(-6.72%)
May 02, 2023
8.430
8.662
7.810
7.890
21,697
-0.59(-6.96%)
May 01, 2023
7.900
8.520
7.840
8.480
31,950
+0.52(+6.53%)
Apr 28, 2023
8.400
8.435
7.710
7.960
26,667
-0.44(-5.24%)
Apr 27, 2023
6.820
8.405
6.820
8.400
63,370
+1.44(+20.69%)
Apr 26, 2023
6.960
6.980
6.690
6.960
26,736
-0.04(-0.57%)
Apr 25, 2023
7.070
7.330
6.770
7.000
12,529
+0.11(+1.60%)
Apr 24, 2023
7.100
7.190
6.835
6.890
7,439
-0.28(-3.91%)
Apr 21, 2023
7.260
7.300
7.000
7.170
12,686
-0.10(-1.38%)
Apr 20, 2023
7.410
7.600
7.040
7.270
28,549
-0.33(-4.34%)
Apr 19, 2023
7.210
7.690
7.210
7.600
26,692
+0.37(+5.12%)
Apr 18, 2023
7.880
7.880
7.010
7.230
18,977
-0.57(-7.31%)
Apr 17, 2023
8.150
8.150
7.700
7.800
24,530
-0.37(-4.53%)
Apr 14, 2023
7.500
8.300
7.210
8.170
41,642
+0.59(+7.78%)
Apr 13, 2023
7.390
7.800
7.260
7.580
35,457
+0.21(+2.85%)
Apr 12, 2023
6.250
7.830
6.220
7.370
166,669
+1.25(+20.42%)
Apr 11, 2023
5.520
6.200
5.490
6.120
38,741
+0.63(+11.48%)
Apr 10, 2023
5.050
5.490
4.960
5.490
16,548
+0.39(+7.65%)
Apr 06, 2023
4.800
5.150
4.670
5.100
50,455
+0.29(+6.03%)
Apr 05, 2023
5.000
5.020
4.750
4.810
51,501
-0.33(-6.42%)
Apr 04, 2023
5.020
5.235
4.850
5.140
32,599
+0.01(+0.19%)
Apr 03, 2023
5.120
5.240
4.775
5.130
69,978
+0.04(+0.79%)
Mar 31, 2023
4.930
5.090
4.610
5.090
87,937
+0.27(+5.60%)
Mar 30, 2023
5.140
5.140
4.775
4.820
83,383
-0.12(-2.43%)
Mar 29, 2023
5.280
5.280
4.789
4.940
82,065
-0.18(-3.52%)
Mar 28, 2023
5.740
5.850
4.990
5.120
126,837
-0.73(-12.48%)
Mar 27, 2023
6.140
6.180
5.660
5.850
65,292
-0.35(-5.65%)
Mar 24, 2023
6.600
6.650
6.105
6.200
31,850
-0.41(-6.20%)
Mar 23, 2023
7.000
7.230
6.410
6.610
32,087
-0.41(-5.84%)
Mar 22, 2023
7.240
7.590
6.840
7.020
47,429
-0.15(-2.09%)
Mar 21, 2023
6.000
7.220
6.000
7.170
97,467
+1.15(+19.10%)
Mar 20, 2023
6.000
6.265
6.000
6.020
47,895
+0.13(+2.21%)
Mar 17, 2023
6.270
6.798
5.750
5.890
81,573
-0.52(-8.11%)
Mar 16, 2023
6.650
6.700
6.220
6.410
59,352
-0.45(-6.56%)
Mar 15, 2023
7.260
7.500
6.700
6.860
39,262
-0.46(-6.28%)
Mar 14, 2023
8.500
8.759
7.250
7.320
75,708
-1.14(-13.48%)
Mar 13, 2023
8.530
8.700
8.220
8.460
48,655
+0.34(+4.19%)
Mar 10, 2023
9.590
9.590
8.110
8.120
59,796
-1.79(-18.06%)
Mar 09, 2023
9.990
11.35
9.660
9.910
163,929
+0.79(+8.66%)
Mar 08, 2023
9.700
10.27
8.850
9.120
40,860
-0.72(-7.32%)
Mar 07, 2023
10.95
10.95
9.760
9.840
36,760
-0.27(-2.67%)
Mar 06, 2023
10.09
10.63
9.821
10.11
31,655
-0.17(-1.65%)
Mar 03, 2023
10.39
10.58
10.09
10.28
8,735
+0.08(+0.78%)
Mar 02, 2023
9.810
10.32
9.810
10.20
17,904
+0.17(+1.69%)
Mar 01, 2023
10.03
10.13
9.800
10.03
14,467
+0.10(+1.01%)
Feb 28, 2023
10.07
10.14
9.830
9.930
22,836
-0.09(-0.90%)
Feb 27, 2023
10.06
10.44
9.930
10.02
10,447
+0.14(+1.42%)
Feb 24, 2023
9.980
10.23
9.410
9.880
28,537
-0.07(-0.70%)
Feb 23, 2023
9.970
10.05
9.710
9.950
34,302
+0.31(+3.22%)
Feb 22, 2023
9.550
10.38
9.430
9.640
32,804
+0.10(+1.05%)
Feb 21, 2023
9.610
9.840
9.060
9.540
59,000
+0.10(+1.06%)
Feb 17, 2023
10.08
10.41
9.350
9.440
39,317
-0.70(-6.90%)
Feb 16, 2023
10.86
10.95
10.01
10.14
22,976
-0.58(-5.41%)
Feb 15, 2023
11.61
11.61
10.50
10.72
16,802
-0.82(-7.11%)
Feb 14, 2023
11.59
11.80
11.42
11.54
13,674
-0.23(-1.95%)
Feb 13, 2023
11.33
11.86
11.02
11.77
24,855
+0.21(+1.82%)
Feb 10, 2023
11.72
11.72
11.00
11.56
23,877
-0.27(-2.28%)
Feb 09, 2023
12.85
12.85
11.70
11.83
38,485
-0.64(-5.13%)
Feb 08, 2023
11.61
13.09
11.61
12.47
48,531
+0.68(+5.77%)
Feb 07, 2023
11.87
11.89
11.40
11.79
21,819
+0.11(+0.94%)
Feb 06, 2023
12.27
12.27
11.51
11.68
24,407
-0.54(-4.42%)
Feb 03, 2023
12.23
12.59
12.05
12.22
23,882
-0.22(-1.77%)
Feb 02, 2023
13.20
14.00
11.79
12.44
64,170
-0.62(-4.75%)
Feb 01, 2023
11.93
13.24
11.80
13.06
97,857
+1.48(+12.78%)
Jan 31, 2023
10.89
11.86
10.84
11.58
46,162
+0.75(+6.93%)
Jan 30, 2023
10.23
11.17
10.19
10.83
29,151
+0.42(+4.03%)
Jan 27, 2023
9.740
10.57
9.599
10.41
25,475
+0.62(+6.33%)
Jan 26, 2023
10.61
10.78
9.700
9.790
42,602
-0.67(-6.41%)
Jan 25, 2023
11.21
11.29
10.38
10.46
34,967
-0.77(-6.86%)
Jan 24, 2023
11.77
11.88
11.09
11.23
23,718
-0.38(-3.27%)
Jan 23, 2023
10.85
11.78
10.85
11.61
57,115
+0.81(+7.50%)
Jan 20, 2023
11.38
11.38
10.50
10.80
39,908
-0.42(-3.74%)
Jan 19, 2023
10.93
11.25
10.85
11.22
23,348
+0.09(+0.81%)
Jan 18, 2023
10.66
11.32
10.60
11.13
49,683
+0.44(+4.12%)
Jan 17, 2023
10.90
11.61
10.09
10.69
100,348
-0.12(-1.11%)
Jan 13, 2023
8.800
10.97
8.800
10.81
175,320
+1.82(+20.24%)
Jan 12, 2023
8.370
9.060
8.170
8.990
89,030
+0.75(+9.10%)
Jan 11, 2023
8.220
8.498
7.742
8.240
49,973
+0.02(+0.24%)
Jan 10, 2023
7.850
8.490
7.850
8.220
47,998
+0.22(+2.75%)
Jan 09, 2023
8.600
9.325
7.865
8.000
122,521
-0.59(-6.87%)
Jan 06, 2023
7.790
8.710
7.520
8.590
84,565
+0.90(+11.70%)
Jan 05, 2023
7.950
7.950
7.520
7.690
59,721
-0.03(-0.39%)
Jan 04, 2023
7.910
7.936
7.400
7.720
60,012
-0.01(-0.13%)
Jan 03, 2023
6.780
8.100
6.780
7.730
125,239
+0.98(+14.52%)
Dec 30, 2022
6.470
6.780
6.360
6.750
96,485
+0.21(+3.21%)
Dec 29, 2022
6.420
6.698
6.330
6.540
97,459
+0.12(+1.87%)
Dec 28, 2022
6.590
6.890
6.310
6.420
129,927
-0.18(-2.73%)
Dec 27, 2022
6.570
6.739
6.430
6.600
113,530
-0.18(-2.65%)
Dec 23, 2022
7.690
7.690
6.660
6.780
129,603
-0.94(-12.18%)
Dec 22, 2022
8.550
8.667
7.690
7.720
94,362
-0.74(-8.75%)
Dec 21, 2022
9.630
9.630
8.302
8.460
48,111
-1.06(-11.13%)
Dec 20, 2022
10.22
10.33
9.330
9.520
50,664
-0.83(-8.02%)
Dec 19, 2022
12.36
13.82
10.30
10.35
79,385
-0.95(-8.41%)
Dec 16, 2022
10.10
11.79
9.900
11.30
280,020
+10.84(+2381.34%)
Dec 15, 2022
0.4280
0.4568
0.4280
0.4554
622,852
+0.02(+5.64%)
Dec 14, 2022
0.4447
0.4598
0.4240
0.4311
562,983
-0.01(-2.13%)
Dec 13, 2022
0.4485
0.4759
0.4349
0.4405
561,431
+0.00(+0.09%)
Dec 12, 2022
0.4800
0.4900
0.4236
0.4401
1,114,147
-0.05(-9.83%)
Dec 09, 2022
0.5005
0.5005
0.4760
0.4881
358,511
-0.01(-1.37%)
Dec 08, 2022
0.5000
0.5250
0.4800
0.4949
537,142
-0.02(-3.92%)
Dec 07, 2022
0.5505
0.5599
0.5123
0.5151
373,222
-0.05(-8.44%)
Dec 06, 2022
0.6300
0.6539
0.5508
0.5626
419,392
-0.06(-8.99%)
Dec 05, 2022
0.6997
0.6997
0.5851
0.6182
583,619
-0.06(-9.24%)
Dec 02, 2022
0.6050
0.6850
0.5900
0.6811
951,208
+0.07(+11.66%)
Dec 01, 2022
0.5800
0.6418
0.5636
0.6100
700,910
+0.05(+8.35%)
Nov 30, 2022
0.5440
0.5800
0.5010
0.5630
809,948
+0.02(+3.11%)
Nov 29, 2022
0.5272
0.5511
0.5100
0.5460
496,088
+0.00(+0.48%)
Nov 28, 2022
0.5500
0.5700
0.5296
0.5434
932,441
-0.00(-0.29%)
Nov 25, 2022
0.5500
0.5500
0.5260
0.5450
445,145
+0.03(+5.46%)
Nov 23, 2022
0.5060
0.5500
0.5000
0.5168
393,271
+0.01(+2.72%)
Nov 22, 2022
0.4900
0.5141
0.4749
0.5031
359,520
+0.00(+0.58%)
Nov 21, 2022
0.5499
0.5499
0.4900
0.5002
417,391
-0.02(-3.12%)
Nov 18, 2022
0.5900
0.5900
0.5047
0.5163
215,725
-0.00(-0.71%)
Nov 17, 2022
0.5300
0.5320
0.5100
0.5200
173,470
-0.01(-1.91%)
Nov 16, 2022
0.5800
0.6100
0.5250
0.5301
586,421
-0.02(-3.28%)
Nov 15, 2022
0.5300
0.5550
0.5101
0.5481
425,003
+0.04(+8.19%)
Nov 14, 2022
0.4900
0.5436
0.4946
0.5066
521,246
-0.02(-4.42%)
Nov 11, 2022
0.5100
0.5600
0.4775
0.5300
1,401,631
+0.05(+10.53%)
Nov 10, 2022
0.5000
0.5200
0.4500
0.4795
1,001,904
+0.02(+5.48%)
Nov 09, 2022
0.4700
0.4890
0.4350
0.4546
944,775
-0.04(-8.40%)
Nov 08, 2022
0.4900
0.5452
0.4311
0.4963
826,622
+0.01(+2.12%)
Nov 07, 2022
0.5000
0.4988
0.4627
0.4860
144,159
+0.02(+4.34%)
Nov 04, 2022
0.5000
0.5000
0.4511
0.4658
212,865
-0.01(-1.40%)
Nov 03, 2022
0.5018
0.5066
0.4700
0.4724
408,352
-0.02(-4.97%)
Nov 02, 2022
0.4800
0.5117
0.4800
0.4971
473,733
+0.01(+3.07%)
Nov 01, 2022
0.5000
0.5100
0.4710
0.4823
536,536
+0.01(+1.86%)
Oct 31, 2022
0.4999
0.5079
0.4390
0.4735
566,351
+0.01(+2.87%)
Oct 28, 2022
0.4664
0.4766
0.4500
0.4603
321,564
+0.01(+2.11%)
Oct 27, 2022
0.5167
0.5188
0.4400
0.4508
768,990
-0.05(-9.68%)
Oct 26, 2022
0.4818
0.5299
0.4709
0.4991
592,817
+0.01(+2.93%)
Oct 25, 2022
0.4387
0.4900
0.4200
0.4849
725,092
+0.06(+13.14%)
Oct 24, 2022
0.4999
0.4999
0.4006
0.4286
868,859
-0.05(-9.84%)
Oct 21, 2022
0.4853
0.4900
0.4420
0.4754
1,028,434
+0.03(+5.86%)
Oct 20, 2022
0.4312
0.4799
0.4300
0.4491
1,059,543
+0.02(+4.71%)
Oct 19, 2022
0.4400
0.5000
0.4105
0.4289
1,222,750
-0.02(-4.94%)
Oct 18, 2022
0.5300
0.5788
0.4402
0.4512
3,077,020
-0.08(-15.20%)
Oct 17, 2022
0.4101
0.6107
0.4001
0.5321
7,782,202
+0.16(+43.73%)
Oct 14, 2022
0.4251
0.4407
0.3700
0.3702
768,777
-0.05(-11.63%)
Oct 13, 2022
0.4435
0.4436
0.3850
0.4189
626,223
-0.00(-0.40%)
Oct 12, 2022
0.4300
0.4650
0.4000
0.4206
600,753
+0.00(+0.48%)
Oct 11, 2022
0.4907
0.4907
0.4038
0.4186
616,057
-0.06(-12.39%)
Oct 10, 2022
0.4800
0.4947
0.4600
0.4778
246,682
-0.01(-2.49%)
Oct 07, 2022
0.4997
0.5149
0.4500
0.4900
325,211
-0.01(-1.94%)
Oct 06, 2022
0.5000
0.5178
0.4831
0.4997
405,519
-0.00(-0.83%)
Oct 05, 2022
0.5508
0.5700
0.4816
0.5039
300,817
-0.04(-6.67%)
Oct 04, 2022
0.4989
0.5399
0.4724
0.5399
616,203
+0.07(+14.29%)
Oct 03, 2022
0.4790
0.5200
0.4723
0.4724
282,737
+0.00(+0.02%)
Sep 30, 2022
0.5000
0.5506
0.4723
0.4723
695,835
-0.02(-4.37%)
Sep 29, 2022
0.5300
0.5397
0.4900
0.4939
239,249
-0.04(-7.41%)
Sep 28, 2022
0.5100
0.5500
0.4810
0.5334
444,621
+0.01(+1.29%)
Sep 27, 2022
0.5300
0.5499
0.5006
0.5266
256,726
-0.00(-0.34%)
Sep 26, 2022
0.5227
0.5500
0.5201
0.5284
251,900
+0.00(+0.13%)
Sep 23, 2022
0.5536
0.5774
0.5006
0.5277
426,226
-0.04(-7.58%)
Sep 22, 2022
0.5700
0.5750
0.5302
0.5710
459,097
+0.00(+0.00%)
Sep 21, 2022
0.6000
0.6000
0.5601
0.5710
272,008
-0.03(-5.20%)
Sep 20, 2022
0.5900
0.6181
0.5800
0.6023
233,461
-0.01(-1.89%)
Sep 19, 2022
0.6348
0.6350
0.6050
0.6139
217,429
-0.02(-3.05%)
Sep 16, 2022
0.6267
0.6400
0.5874
0.6332
727,561
-0.00(-0.36%)
Sep 15, 2022
0.6930
0.6996
0.6200
0.6355
493,376
-0.03(-5.15%)
Sep 14, 2022
0.6835
0.7181
0.6651
0.6700
245,065
-0.01(-2.10%)
Sep 13, 2022
0.7436
0.7443
0.6730
0.6844
276,622
-0.06(-7.63%)
Sep 12, 2022
0.7200
0.7420
0.6901
0.7409
154,018
+0.03(+4.03%)
Sep 09, 2022
0.7099
0.7320
0.7000
0.7122
327,049
+0.00(+0.31%)
Sep 08, 2022
0.7100
0.7256
0.6720
0.7100
294,130
+0.00(+0.31%)
Sep 07, 2022
0.6800
0.7100
0.6612
0.7078
453,542
+0.04(+5.50%)
Sep 06, 2022
0.6899
0.6899
0.6600
0.6709
473,120
-0.01(-2.06%)
Sep 02, 2022
0.6900
0.6995
0.6600
0.6850
237,458
+0.01(+0.85%)
Sep 01, 2022
0.6900
0.7026
0.6520
0.6792
474,094
-0.03(-4.74%)
Aug 31, 2022
0.6800
0.7610
0.6500
0.7130
774,989
+0.04(+5.86%)
Aug 30, 2022
0.7064
0.7200
0.6500
0.6735
608,953
-0.03(-4.16%)
Aug 29, 2022
0.6665
0.7199
0.6500
0.7027
712,218
+0.03(+4.88%)
Aug 26, 2022
0.7200
0.7379
0.6610
0.6700
603,912
-0.05(-7.38%)
Aug 25, 2022
0.7479
0.7598
0.7080
0.7234
398,137
-0.02(-2.34%)
Aug 24, 2022
0.7300
0.7600
0.7001
0.7407
536,164
+0.03(+4.32%)
Aug 23, 2022
0.7200
0.7267
0.6800
0.7100
443,815
-0.00(-0.59%)
Aug 22, 2022
0.7235
0.7235
0.6900
0.7142
364,385
-0.01(-0.82%)
Aug 19, 2022
0.7468
0.7665
0.6800
0.7201
2,446,850
-0.04(-4.91%)
Aug 18, 2022
0.7700
0.7700
0.7225
0.7573
803,194
+0.03(+3.58%)
Aug 17, 2022
0.8000
0.8000
0.7300
0.7311
1,939,881
-0.06(-7.46%)
Aug 16, 2022
0.7800
0.8598
0.7500
0.7900
1,792,287
-0.04(-5.39%)
Aug 15, 2022
0.7700
0.9200
0.7068
0.8350
2,338,238
+0.07(+9.19%)
Aug 12, 2022
0.7959
0.7959
0.7500
0.7647
1,148,548
-0.03(-3.20%)
Aug 11, 2022
0.8301
0.8592
0.7200
0.7900
2,181,562
-0.05(-5.74%)
Aug 10, 2022
0.9500
0.9600
0.8000
0.8381
1,694,921
-0.06(-6.88%)
Aug 09, 2022
0.9800
0.9905
0.9000
0.9000
948,902
-0.08(-8.26%)
Aug 08, 2022
1.030
1.050
0.9700
0.9810
914,042
-0.03(-2.87%)
Aug 05, 2022
1.020
1.030
0.9806
1.010
308,404
+0.00(+0.00%)
Aug 04, 2022
1.000
1.050
0.9900
1.010
268,135
-0.01(-0.98%)
Aug 03, 2022
0.9890
1.040
0.9890
1.020
272,765
+0.03(+3.13%)
Aug 02, 2022
0.9830
1.000
0.9700
0.9890
161,753
+0.00(+0.36%)
Aug 01, 2022
1.040
1.050
0.9319
0.9855
656,871
-0.02(-2.43%)
Jul 29, 2022
1.010
1.080
1.000
1.010
528,100
-0.01(-0.98%)
Jul 28, 2022
1.010
1.050
0.9800
1.020
371,956
-0.03(-2.86%)
Jul 27, 2022
1.000
1.050
0.9700
1.050
254,922
+0.05(+5.00%)
Jul 26, 2022
1.000
1.010
0.9800
1.000
197,924
-0.01(-0.99%)
Jul 25, 2022
1.010
1.050
0.9800
1.010
334,199
+0.01(+1.00%)
Jul 22, 2022
1.120
1.120
1.000
1.000
308,728
-0.08(-7.41%)
Jul 21, 2022
1.070
1.080
1.030
1.080
372,997
+0.00(+0.00%)
Jul 20, 2022
1.090
1.120
1.070
1.080
292,460
+0.01(+0.93%)
Jul 19, 2022
1.030
1.100
1.010
1.070
351,589
+0.06(+5.94%)
Jul 18, 2022
1.040
1.040
0.9850
1.010
337,407
+0.02(+1.88%)
Jul 15, 2022
0.9999
1.005
0.9300
0.9914
306,044
+0.02(+1.73%)
Jul 14, 2022
0.9900
0.9900
0.9600
0.9745
313,301
-0.02(-1.96%)
Jul 13, 2022
1.010
1.010
0.9603
0.9940
412,042
-0.01(-0.60%)
Jul 12, 2022
0.9900
1.020
0.9700
1.000
265,041
+0.01(+1.00%)
Jul 11, 2022
1.110
1.110
0.9800
0.9901
474,448
-0.11(-9.99%)
Jul 08, 2022
1.140
1.140
1.050
1.100
637,593
-0.04(-3.51%)
Jul 07, 2022
1.040
1.140
1.030
1.140
960,520
+0.13(+12.87%)
Jul 06, 2022
1.050
1.060
1.000
1.010
567,785
-0.03(-2.88%)
Jul 05, 2022
1.010
1.040
0.9600
1.040
391,477
+0.03(+2.97%)
Jul 01, 2022
0.9600
1.020
0.9100
1.010
537,749
+0.03(+3.29%)
Jun 30, 2022
0.9900
1.020
0.9210
0.9778
959,902
-0.01(-1.15%)
Jun 29, 2022
1.030
1.043
0.9505
0.9892
1,536,828
-0.04(-3.96%)
Jun 28, 2022
1.090
1.120
1.000
1.030
722,845
-0.06(-5.50%)
Jun 27, 2022
1.140
1.160
1.000
1.090
1,169,046
+0.01(+0.93%)
Jun 24, 2022
1.160
1.160
1.050
1.080
10,740,221
-0.08(-6.90%)
Jun 23, 2022
1.150
1.180
1.105
1.160
1,253,610
-0.01(-0.85%)
Jun 22, 2022
1.180
1.200
1.130
1.170
1,181,213
+0.01(+0.86%)
Jun 21, 2022
1.170
1.210
1.120
1.160
1,071,914
+0.00(+0.00%)
Jun 17, 2022
1.120
1.170
1.090
1.160
1,398,832
+0.04(+3.57%)
Jun 16, 2022
1.120
1.157
1.070
1.120
657,175
-0.05(-4.27%)
Jun 15, 2022
1.120
1.180
1.100
1.170
719,126
+0.08(+7.34%)
Jun 14, 2022
1.010
1.120
0.9900
1.090
754,743
+0.08(+7.92%)
Jun 13, 2022
1.100
1.140
1.010
1.010
844,303
-0.12(-10.62%)
Jun 10, 2022
1.180
1.209
1.130
1.130
870,546
-0.04(-3.42%)
Jun 09, 2022
1.300
1.300
1.160
1.170
931,721
-0.10(-7.87%)
Jun 08, 2022
1.300
1.380
1.240
1.270
1,176,882
-0.05(-3.79%)
Jun 07, 2022
1.390
1.397
1.300
1.320
1,522,677
-0.08(-5.71%)
Jun 06, 2022
1.260
1.450
1.200
1.400
4,201,761
+0.24(+20.69%)
Jun 03, 2022
1.210
1.220
1.120
1.160
827,958
-0.05(-4.13%)
Jun 02, 2022
1.090
1.240
1.080
1.210
1,134,116
+0.12(+11.01%)
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.