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
Denison Mines Corp.
(NY:
DNN
)
2.140
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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, 2015
0.8215
0.8431
0.8215
0.8334
338,962
-0.00(-0.36%)
May 28, 2015
0.8300
0.8453
0.8200
0.8364
543,875
+0.00(+0.17%)
May 27, 2015
0.8398
0.8433
0.8225
0.8350
257,360
-0.00(-0.48%)
May 26, 2015
0.8483
0.8779
0.8211
0.8390
721,835
-0.01(-1.11%)
May 22, 2015
0.8500
0.8484
0.8484
0.8484
461,500
-0.01(-1.36%)
May 21, 2015
0.8550
0.8680
0.8500
0.8601
390,625
+0.02(+1.79%)
May 20, 2015
0.8614
0.8680
0.8450
0.8450
341,465
-0.02(-1.90%)
May 19, 2015
0.8805
0.8868
0.8600
0.8614
693,741
-0.05(-5.34%)
May 18, 2015
0.9135
0.9220
0.8900
0.9100
568,498
+0.02(+2.26%)
May 15, 2015
0.9243
0.9243
0.8830
0.8899
523,985
-0.04(-4.23%)
May 14, 2015
0.9428
0.9523
0.9167
0.9292
564,335
-0.01(-1.15%)
May 13, 2015
0.8900
0.9400
0.8700
0.9400
945,678
+0.06(+6.35%)
May 12, 2015
0.8510
0.8962
0.8510
0.8839
554,648
+0.02(+2.83%)
May 11, 2015
0.8890
0.8890
0.8504
0.8596
267,920
-0.02(-2.10%)
May 08, 2015
0.8500
0.8790
0.8331
0.8780
422,138
+0.05(+5.78%)
May 07, 2015
0.8600
0.8615
0.8323
0.8300
527,118
-0.04(-4.05%)
May 06, 2015
0.8868
0.8960
0.8600
0.8650
1,003,000
-0.04(-4.93%)
May 05, 2015
0.8900
0.9099
0.8800
0.9099
661,420
+0.02(+2.25%)
May 04, 2015
0.8871
0.8900
0.8710
0.8899
667,254
+0.02(+2.17%)
May 01, 2015
0.8837
0.8900
0.8600
0.8710
1,028,233
-0.02(-2.12%)
Apr 30, 2015
0.9000
0.9100
0.8700
0.8899
1,176,064
-0.02(-2.48%)
Apr 29, 2015
0.9450
0.9505
0.8939
0.9125
1,805,715
-0.05(-5.45%)
Apr 28, 2015
0.9700
0.9710
0.9400
0.9651
741,220
+0.02(+1.59%)
Apr 27, 2015
0.9700
0.9900
0.9500
0.9500
1,284,518
+0.00(+0.00%)
Apr 24, 2015
0.9900
0.9900
0.9400
0.9500
1,110,687
-0.02(-1.98%)
Apr 23, 2015
0.9500
0.9859
0.9300
0.9692
2,144,366
+0.05(+5.35%)
Apr 22, 2015
0.8480
0.9499
0.8400
0.9200
2,133,698
+0.08(+9.48%)
Apr 21, 2015
0.8500
0.8500
0.8280
0.8403
393,204
-0.01(-1.14%)
Apr 20, 2015
0.8400
0.8599
0.8270
0.8500
858,747
+0.02(+2.78%)
Apr 17, 2015
0.8300
0.8598
0.8200
0.8270
160,856
-0.01(-1.36%)
Apr 16, 2015
0.8799
0.8799
0.8350
0.8384
479,296
-0.04(-4.50%)
Apr 15, 2015
0.8200
0.8950
0.8106
0.8779
890,830
+0.06(+7.19%)
Apr 14, 2015
0.8049
0.8200
0.8000
0.8190
503,649
+0.01(+1.11%)
Apr 13, 2015
0.8100
0.8150
0.8002
0.8100
225,863
+0.01(+1.20%)
Apr 10, 2015
0.8093
0.8141
0.7999
0.8004
128,554
-0.00(-0.29%)
Apr 09, 2015
0.7859
0.8095
0.7859
0.8027
205,570
+0.01(+1.56%)
Apr 08, 2015
0.8108
0.8108
0.7635
0.7904
1,589,825
-0.02(-2.91%)
Apr 07, 2015
0.8198
0.8200
0.8100
0.8141
311,699
-0.01(-0.63%)
Apr 06, 2015
0.8000
0.8200
0.8000
0.8193
478,061
+0.01(+1.15%)
Apr 02, 2015
0.8000
0.8100
0.8100
0.8100
248,500
+0.01(+1.22%)
Apr 01, 2015
0.7900
0.8050
0.7811
0.8002
205,199
+0.01(+1.29%)
Mar 31, 2015
0.8000
0.8000
0.7723
0.7900
275,800
-0.00(-0.53%)
Mar 30, 2015
0.8000
0.8190
0.7900
0.7942
236,823
-0.00(-0.41%)
Mar 27, 2015
0.8100
0.8200
0.7927
0.7975
357,878
-0.02(-2.74%)
Mar 26, 2015
0.8200
0.8385
0.8102
0.8200
177,961
-0.01(-1.20%)
Mar 25, 2015
0.8287
0.8523
0.8000
0.8300
649,755
+0.02(+2.44%)
Mar 24, 2015
0.7950
0.8250
0.7950
0.8102
317,531
+0.01(+0.77%)
Mar 23, 2015
0.8002
0.8200
0.7956
0.8040
261,519
-0.01(-1.29%)
Mar 20, 2015
0.8100
0.8200
0.7901
0.8145
155,830
+0.02(+3.10%)
Mar 19, 2015
0.8300
0.8300
0.7700
0.7900
511,373
-0.04(-5.39%)
Mar 18, 2015
0.8200
0.8380
0.8053
0.8350
258,997
+0.02(+1.83%)
Mar 17, 2015
0.8018
0.8200
0.8014
0.8200
311,186
+0.01(+1.23%)
Mar 16, 2015
0.8100
0.8249
0.8030
0.8100
485,573
-0.01(-1.76%)
Mar 13, 2015
0.8400
0.8400
0.8100
0.8245
561,661
-0.01(-1.16%)
Mar 12, 2015
0.8200
0.8360
0.8200
0.8342
192,301
+0.01(+1.72%)
Mar 11, 2015
0.8117
0.8300
0.8115
0.8201
258,267
-0.00(-0.53%)
Mar 10, 2015
0.8510
0.8524
0.8105
0.8245
552,718
-0.03(-3.00%)
Mar 09, 2015
0.8650
0.8764
0.8500
0.8500
438,578
-0.02(-1.73%)
Mar 06, 2015
0.8900
0.8974
0.8600
0.8650
644,238
-0.02(-1.70%)
Mar 05, 2015
0.8700
0.8989
0.8700
0.8800
284,658
+0.00(+0.02%)
Mar 04, 2015
0.9000
0.8855
0.8700
0.8798
640,286
-0.01(-0.64%)
Mar 03, 2015
0.8843
0.9000
0.8816
0.8855
226,569
-0.00(-0.39%)
Mar 02, 2015
0.9000
0.9100
0.8800
0.8890
286,140
-0.00(-0.20%)
Feb 27, 2015
0.9000
0.9000
0.8800
0.8908
185,467
+0.00(+0.19%)
Feb 26, 2015
0.9100
0.9100
0.8748
0.8891
333,393
-0.03(-3.35%)
Feb 25, 2015
0.8900
0.9199
0.8800
0.9199
461,357
+0.02(+2.21%)
Feb 24, 2015
0.9100
0.9100
0.8900
0.9000
303,753
+0.00(+0.00%)
Feb 23, 2015
0.9200
0.9200
0.8722
0.9000
495,557
-0.00(-0.46%)
Feb 20, 2015
0.9400
0.9400
0.9000
0.9042
673,995
-0.03(-2.77%)
Feb 19, 2015
0.9500
0.9500
0.9201
0.9300
254,450
-0.03(-3.12%)
Feb 18, 2015
0.9600
0.9700
0.9302
0.9600
563,171
+0.01(+0.61%)
Feb 17, 2015
0.9300
0.9800
0.9300
0.9542
1,449,345
+0.02(+2.60%)
Feb 13, 2015
0.9300
0.9300
0.9300
0.9300
200,000
+0.02(+1.78%)
Feb 12, 2015
0.9200
0.9400
0.9100
0.9137
342,119
+0.00(+0.13%)
Feb 11, 2015
0.9000
0.9224
0.8900
0.9125
382,457
+0.01(+1.39%)
Feb 10, 2015
0.9200
0.9200
0.8921
0.9000
412,753
-0.00(-0.45%)
Feb 09, 2015
0.9300
0.9300
0.9000
0.9041
401,486
-0.01(-0.65%)
Feb 06, 2015
0.9300
0.9300
0.8918
0.9100
668,901
-0.00(-0.18%)
Feb 05, 2015
0.8721
0.9200
0.8721
0.9116
642,312
+0.02(+2.43%)
Feb 04, 2015
0.9000
0.9200
0.8400
0.8900
250,529
+0.00(+0.11%)
Feb 03, 2015
0.8700
0.8941
0.8700
0.8890
380,713
+0.02(+2.33%)
Feb 02, 2015
0.8450
0.8800
0.8450
0.8688
451,942
+0.01(+1.61%)
Jan 30, 2015
0.8550
0.8700
0.8412
0.8550
248,969
+0.01(+0.59%)
Jan 29, 2015
0.8900
0.8900
0.8303
0.8500
535,439
-0.01(-0.93%)
Jan 28, 2015
0.8800
0.8939
0.8580
0.8580
224,388
-0.02(-2.50%)
Jan 27, 2015
0.8900
0.9086
0.8800
0.8800
636,712
+0.00(+0.00%)
Jan 26, 2015
0.8700
0.9000
0.8700
0.8800
558,876
+0.02(+2.33%)
Jan 23, 2015
0.8700
0.8774
0.8600
0.8600
523,785
-0.02(-2.27%)
Jan 22, 2015
0.9100
0.9100
0.8731
0.8800
234,377
+0.00(+0.00%)
Jan 21, 2015
0.9199
0.9199
0.8717
0.8800
269,530
-0.01(-0.85%)
Jan 20, 2015
0.9000
0.9200
0.8800
0.8875
542,153
-0.01(-1.39%)
Jan 16, 2015
0.8800
0.9199
0.8623
0.9000
450,175
+0.02(+2.27%)
Jan 15, 2015
0.8800
0.9037
0.8700
0.8800
366,245
-0.01(-1.12%)
Jan 14, 2015
0.9016
0.9046
0.8510
0.8900
1,235,293
-0.06(-6.24%)
Jan 13, 2015
0.9400
0.9500
0.9000
0.9492
617,286
-0.00(-0.08%)
Jan 12, 2015
0.9500
0.9500
0.9000
0.9500
773,687
+0.00(+0.00%)
Jan 09, 2015
0.9800
0.9800
0.9340
0.9500
201,116
-0.02(-2.06%)
Jan 08, 2015
0.9500
0.9773
0.9433
0.9700
322,423
+0.02(+2.11%)
Jan 07, 2015
0.9292
0.9500
0.9220
0.9500
721,949
+0.02(+2.15%)
Jan 06, 2015
0.9300
0.9498
0.9205
0.9300
510,951
+0.00(+0.00%)
Jan 05, 2015
0.9777
1.000
0.9300
0.9300
654,656
-0.06(-6.06%)
Jan 02, 2015
0.9531
0.9970
0.9488
0.9900
467,304
+0.06(+6.45%)
Dec 31, 2014
0.9400
0.9300
0.9300
0.9300
712,100
-0.02(-2.11%)
Dec 30, 2014
0.9700
0.9700
0.9500
0.9500
1,610,281
-0.02(-1.91%)
Dec 29, 2014
0.9900
0.9900
0.9685
0.9685
382,422
+0.01(+0.56%)
Dec 26, 2014
0.9750
0.9900
0.9631
0.9631
323,579
-0.03(-2.72%)
Dec 24, 2014
1.000
0.9900
0.9900
0.9900
144,300
-0.01(-1.00%)
Dec 23, 2014
0.9791
1.000
0.9700
1.000
402,589
+0.00(+0.10%)
Dec 22, 2014
1.010
1.020
0.9725
0.9990
453,599
-0.00(-0.10%)
Dec 19, 2014
0.9900
1.020
0.9800
1.000
399,043
+0.02(+2.04%)
Dec 18, 2014
0.9800
1.020
0.9800
0.9800
482,681
+0.00(+0.41%)
Dec 17, 2014
0.9400
1.000
0.9200
0.9760
477,787
+0.03(+2.74%)
Dec 16, 2014
0.9500
0.9500
0.9200
0.9500
701,299
-0.02(-2.06%)
Dec 15, 2014
0.9600
0.9700
0.9300
0.9700
607,203
+0.01(+1.15%)
Dec 12, 2014
0.9500
0.9700
0.9500
0.9590
519,610
-0.02(-1.55%)
Dec 11, 2014
0.9450
0.9741
0.9450
0.9741
523,290
+0.02(+2.54%)
Dec 10, 2014
1.000
1.000
0.9500
0.9500
581,069
-0.04(-4.04%)
Dec 09, 2014
0.9700
0.9900
0.9650
0.9900
420,179
+0.00(+0.00%)
Dec 08, 2014
1.010
1.010
0.9600
0.9900
524,617
-0.01(-1.00%)
Dec 05, 2014
0.9800
1.010
0.9700
1.000
328,171
+0.02(+2.04%)
Dec 04, 2014
1.010
1.010
0.9800
0.9800
261,138
-0.02(-2.00%)
Dec 03, 2014
0.9700
1.000
0.9700
1.000
745,904
+0.02(+2.10%)
Dec 02, 2014
0.9800
1.000
0.9700
0.9794
611,005
-0.01(-1.07%)
Dec 01, 2014
1.010
1.020
0.9800
0.9900
718,939
-0.03(-2.94%)
Nov 28, 2014
1.050
1.060
1.010
1.020
631,831
-0.07(-6.42%)
Nov 26, 2014
1.100
1.090
1.090
1.090
354,400
-0.02(-1.80%)
Nov 25, 2014
1.120
1.130
1.100
1.110
354,799
-0.01(-1.33%)
Nov 24, 2014
1.170
1.170
1.100
1.125
702,159
-0.04(-3.85%)
Nov 21, 2014
1.200
1.220
1.160
1.170
538,542
+0.00(+0.00%)
Nov 20, 2014
1.130
1.170
1.130
1.170
326,066
+0.03(+2.63%)
Nov 19, 2014
1.220
1.220
1.130
1.140
793,525
-0.07(-5.79%)
Nov 18, 2014
1.190
1.220
1.190
1.210
934,540
+0.04(+3.42%)
Nov 17, 2014
1.200
1.210
1.170
1.170
874,386
-0.02(-1.68%)
Nov 14, 2014
1.145
1.190
1.120
1.190
795,631
+0.07(+6.25%)
Nov 13, 2014
1.170
1.190
1.110
1.120
589,744
-0.07(-5.88%)
Nov 12, 2014
1.190
1.200
1.160
1.190
683,337
+0.01(+0.85%)
Nov 11, 2014
1.210
1.230
1.160
1.180
782,999
-0.02(-1.67%)
Nov 10, 2014
1.150
1.230
1.150
1.200
2,326,980
+0.08(+7.14%)
Nov 07, 2014
0.9700
1.140
0.9200
1.120
2,680,274
+0.22(+24.44%)
Nov 06, 2014
0.9400
0.9400
0.9000
0.9000
1,130,038
-0.03(-3.16%)
Nov 05, 2014
0.9299
0.9400
0.9000
0.9294
851,181
+0.02(+2.17%)
Nov 04, 2014
0.9100
0.9200
0.9029
0.9097
518,314
-0.02(-2.18%)
Nov 03, 2014
0.9300
0.9400
0.9092
0.9300
984,003
-0.00(-0.05%)
Oct 31, 2014
0.9200
0.9400
0.9200
0.9305
382,633
-0.01(-1.01%)
Oct 30, 2014
0.9700
0.9700
0.9366
0.9400
481,062
-0.03(-2.81%)
Oct 29, 2014
0.9679
0.9800
0.9609
0.9672
226,772
+0.01(+0.54%)
Oct 28, 2014
0.9400
0.9740
0.9400
0.9620
467,983
+0.02(+2.26%)
Oct 27, 2014
0.9600
0.9600
0.9400
0.9407
321,798
-0.02(-2.01%)
Oct 24, 2014
1.000
1.000
0.9600
0.9600
539,166
-0.04(-3.59%)
Oct 23, 2014
0.9700
0.9977
0.9700
0.9957
351,505
+0.02(+1.60%)
Oct 22, 2014
1.010
1.010
0.9725
0.9800
613,856
-0.03(-2.97%)
Oct 21, 2014
1.030
1.040
1.020
1.010
410,509
-0.01(-0.98%)
Oct 20, 2014
0.9900
1.030
0.9900
1.020
502,763
+0.04(+3.56%)
Oct 17, 2014
0.9800
1.010
0.9699
0.9849
825,035
+0.02(+1.96%)
Oct 16, 2014
0.9140
0.9895
0.9000
0.9660
981,584
+0.05(+5.00%)
Oct 15, 2014
0.9700
0.9700
0.9200
0.9200
1,538,131
-0.05(-5.15%)
Oct 14, 2014
0.9600
0.9850
0.9495
0.9700
873,747
+0.00(+0.50%)
Oct 13, 2014
0.9817
0.9817
0.9610
0.9652
438,402
-0.02(-2.21%)
Oct 10, 2014
1.020
1.020
0.9705
0.9870
1,192,042
-0.02(-2.28%)
Oct 09, 2014
1.020
1.030
1.020
1.010
648,513
-0.01(-0.98%)
Oct 08, 2014
1.050
1.060
1.010
1.020
1,070,913
-0.04(-3.77%)
Oct 07, 2014
1.080
1.080
1.050
1.060
423,680
-0.02(-1.85%)
Oct 06, 2014
1.080
1.090
1.070
1.080
455,175
+0.02(+1.89%)
Oct 03, 2014
1.080
1.090
1.060
1.060
419,106
-0.02(-1.85%)
Oct 02, 2014
1.090
1.100
1.050
1.080
1,762,850
-0.01(-0.92%)
Oct 01, 2014
1.140
1.140
1.080
1.090
1,354,959
-0.05(-4.39%)
Sep 30, 2014
1.140
1.160
1.130
1.140
243,673
-0.01(-0.87%)
Sep 29, 2014
1.160
1.160
1.130
1.150
1,053,886
-0.01(-0.86%)
Sep 26, 2014
1.170
1.170
1.150
1.160
636,530
-0.02(-1.69%)
Sep 25, 2014
1.170
1.180
1.160
1.180
594,143
-0.02(-1.67%)
Sep 24, 2014
1.170
1.200
1.160
1.200
507,195
+0.03(+2.56%)
Sep 23, 2014
1.170
1.190
1.160
1.170
1,150,773
-0.02(-1.68%)
Sep 22, 2014
1.240
1.240
1.180
1.190
753,367
-0.06(-4.80%)
Sep 19, 2014
1.240
1.270
1.210
1.250
902,559
+0.00(+0.00%)
Sep 18, 2014
1.250
1.260
1.240
1.250
292,455
+0.01(+0.81%)
Sep 17, 2014
1.240
1.260
1.220
1.240
919,801
+0.01(+0.81%)
Sep 16, 2014
1.200
1.230
1.200
1.230
563,502
+0.02(+1.65%)
Sep 15, 2014
1.220
1.230
1.200
1.210
298,683
-0.01(-0.82%)
Sep 12, 2014
1.220
1.260
1.210
1.220
368,558
+0.00(+0.00%)
Sep 11, 2014
1.220
1.230
1.210
1.220
363,997
+0.00(+0.00%)
Sep 10, 2014
1.220
1.240
1.210
1.220
324,807
-0.01(-0.81%)
Sep 09, 2014
1.240
1.250
1.210
1.230
808,563
-0.02(-1.60%)
Sep 08, 2014
1.270
1.280
1.230
1.250
1,426,689
-0.03(-2.34%)
Sep 05, 2014
1.300
1.310
1.260
1.280
656,749
-0.02(-1.54%)
Sep 04, 2014
1.340
1.330
1.280
1.300
733,576
-0.03(-2.26%)
Sep 03, 2014
1.310
1.343
1.310
1.330
380,768
+0.02(+1.53%)
Sep 02, 2014
1.350
1.360
1.310
1.310
220,633
-0.05(-3.68%)
Aug 29, 2014
1.320
1.360
1.360
1.360
398,400
+0.03(+2.26%)
Aug 28, 2014
1.330
1.350
1.330
1.330
341,142
+0.00(+0.00%)
Aug 27, 2014
1.340
1.350
1.330
1.330
315,533
-0.01(-0.75%)
Aug 26, 2014
1.320
1.350
1.320
1.340
248,121
+0.01(+0.75%)
Aug 25, 2014
1.320
1.330
1.310
1.330
193,756
+0.01(+0.76%)
Aug 22, 2014
1.300
1.330
1.300
1.320
328,519
+0.01(+0.76%)
Aug 21, 2014
1.320
1.330
1.300
1.310
552,611
-0.02(-1.50%)
Aug 20, 2014
1.340
1.370
1.320
1.330
513,889
-0.02(-1.48%)
Aug 19, 2014
1.320
1.360
1.290
1.350
782,870
+0.04(+3.05%)
Aug 18, 2014
1.290
1.330
1.280
1.310
1,080,363
+0.02(+1.55%)
Aug 15, 2014
1.310
1.320
1.270
1.290
423,822
-0.02(-1.53%)
Aug 14, 2014
1.290
1.320
1.280
1.310
571,939
+0.03(+2.34%)
Aug 13, 2014
1.250
1.290
1.250
1.280
404,171
+0.03(+2.40%)
Aug 12, 2014
1.250
1.270
1.250
1.250
332,255
+0.00(+0.00%)
Aug 11, 2014
1.260
1.280
1.250
1.250
351,407
-0.01(-0.79%)
Aug 08, 2014
1.260
1.260
1.230
1.260
516,806
+0.00(+0.00%)
Aug 07, 2014
1.280
1.290
1.230
1.260
1,705,887
-0.04(-3.08%)
Aug 06, 2014
1.290
1.310
1.280
1.300
971,997
+0.01(+0.78%)
Aug 05, 2014
1.270
1.300
1.270
1.290
867,416
+0.02(+1.57%)
Aug 04, 2014
1.290
1.290
1.250
1.270
737,720
-0.02(-1.55%)
Aug 01, 2014
1.320
1.350
1.290
1.290
896,912
-0.02(-1.53%)
Jul 31, 2014
1.330
1.350
1.290
1.310
1,436,257
-0.03(-2.24%)
Jul 30, 2014
1.360
1.380
1.330
1.340
880,419
-0.02(-1.47%)
Jul 29, 2014
1.330
1.410
1.330
1.360
892,471
+0.03(+2.26%)
Jul 28, 2014
1.350
1.370
1.310
1.330
1,197,345
-0.02(-1.48%)
Jul 25, 2014
1.310
1.360
1.310
1.350
583,128
+0.04(+3.05%)
Jul 24, 2014
1.340
1.360
1.300
1.310
512,390
-0.03(-2.24%)
Jul 23, 2014
1.340
1.390
1.330
1.340
961,105
+0.01(+0.75%)
Jul 22, 2014
1.390
1.400
1.320
1.330
1,522,413
-0.04(-2.92%)
Jul 21, 2014
1.300
1.380
1.300
1.370
1,061,110
+0.05(+3.79%)
Jul 18, 2014
1.280
1.330
1.270
1.320
711,454
+0.03(+2.33%)
Jul 17, 2014
1.300
1.320
1.270
1.290
1,747,309
-0.01(-0.77%)
Jul 16, 2014
1.220
1.320
1.220
1.300
1,283,828
+0.09(+7.44%)
Jul 15, 2014
1.250
1.250
1.200
1.210
1,142,042
-0.04(-3.20%)
Jul 14, 2014
1.260
1.280
1.240
1.250
444,685
+0.00(+0.00%)
Jul 11, 2014
1.250
1.260
1.240
1.250
289,194
+0.01(+0.81%)
Jul 10, 2014
1.280
1.280
1.230
1.240
772,197
-0.04(-3.13%)
Jul 09, 2014
1.310
1.310
1.260
1.280
598,449
-0.03(-2.29%)
Jul 08, 2014
1.310
1.320
1.270
1.310
1,437,026
+0.00(+0.00%)
Jul 07, 2014
1.320
1.350
1.310
1.310
626,465
-0.04(-2.96%)
Jul 03, 2014
1.320
1.350
1.350
1.350
338,700
+0.03(+2.27%)
Jul 02, 2014
1.290
1.340
1.280
1.320
1,614,137
+0.04(+3.13%)
Jul 01, 2014
1.220
1.290
1.220
1.280
422,671
+0.05(+4.07%)
Jun 30, 2014
1.220
1.270
1.220
1.230
514,068
-0.01(-0.81%)
Jun 27, 2014
1.210
1.240
1.210
1.240
464,850
+0.02(+1.64%)
Jun 26, 2014
1.220
1.230
1.200
1.220
316,158
+0.00(+0.00%)
Jun 25, 2014
1.210
1.230
1.200
1.220
296,834
+0.02(+1.67%)
Jun 24, 2014
1.230
1.240
1.200
1.200
262,749
-0.03(-2.44%)
Jun 23, 2014
1.250
1.250
1.220
1.230
258,126
+0.00(+0.00%)
Jun 20, 2014
1.250
1.260
1.220
1.230
226,377
+0.00(+0.00%)
Jun 19, 2014
1.260
1.260
1.220
1.230
515,844
-0.03(-2.38%)
Jun 18, 2014
1.300
1.300
1.255
1.260
402,932
-0.02(-1.56%)
Jun 17, 2014
1.230
1.290
1.210
1.280
878,286
+0.05(+4.07%)
Jun 16, 2014
1.230
1.250
1.200
1.230
382,747
+0.00(+0.00%)
Jun 13, 2014
1.170
1.230
1.170
1.230
485,751
+0.06(+5.13%)
Jun 12, 2014
1.200
1.200
1.170
1.170
262,152
-0.01(-0.85%)
Jun 11, 2014
1.180
1.190
1.170
1.180
296,404
-0.01(-0.84%)
Jun 10, 2014
1.190
1.200
1.180
1.190
331,622
+0.01(+0.85%)
Jun 06, 2014
1.180
1.180
1.160
1.180
304,389
+0.01(+0.85%)
Jun 05, 2014
1.180
1.190
1.160
1.170
403,403
-0.01(-0.85%)
Jun 04, 2014
1.190
1.210
1.160
1.180
546,215
+0.00(+0.00%)
Jun 03, 2014
1.220
1.220
1.180
1.180
595,525
-0.02(-1.67%)
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.