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
Northern Dynasty Minerals
(NY:
NAK
)
0.2909
-0.0078 (-2.61%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 31, 2016
0.3275
0.3377
0.3000
0.3200
434,503
-0.00(-1.45%)
May 27, 2016
0.3300
0.3247
0.3247
0.3247
469,500
-0.02(-5.36%)
May 26, 2016
0.3452
0.3499
0.3400
0.3431
141,244
-0.00(-0.61%)
May 25, 2016
0.3400
0.3452
0.3375
0.3452
364,159
+0.00(+0.82%)
May 24, 2016
0.3600
0.3600
0.3400
0.3424
273,352
-0.04(-9.89%)
May 23, 2016
0.3350
0.3800
0.3350
0.3800
137,801
+0.03(+10.11%)
May 20, 2016
0.3500
0.3600
0.3300
0.3451
117,383
-0.00(-0.12%)
May 19, 2016
0.3312
0.3458
0.3211
0.3455
129,089
+0.01(+4.32%)
May 18, 2016
0.3400
0.3600
0.3312
0.3312
429,639
-0.02(-4.69%)
May 17, 2016
0.3400
0.3586
0.3386
0.3475
156,832
+0.01(+2.21%)
May 16, 2016
0.3500
0.3649
0.3400
0.3400
175,291
-0.02(-5.05%)
May 13, 2016
0.3600
0.3600
0.3400
0.3581
97,801
-0.00(-0.22%)
May 12, 2016
0.3500
0.3608
0.3454
0.3589
142,961
+0.01(+2.54%)
May 11, 2016
0.3380
0.3500
0.3312
0.3500
136,365
+0.01(+1.48%)
May 10, 2016
0.3500
0.3500
0.3300
0.3449
149,845
-0.00(-0.26%)
May 09, 2016
0.3600
0.3749
0.3400
0.3458
169,949
-0.03(-9.00%)
May 06, 2016
0.3900
0.3900
0.3690
0.3800
275,538
+0.01(+2.70%)
May 05, 2016
0.3890
0.3890
0.3700
0.3700
96,029
-0.02(-4.69%)
May 04, 2016
0.4160
0.4160
0.3800
0.3882
206,990
-0.03(-6.95%)
May 03, 2016
0.4381
0.4381
0.4100
0.4172
100,771
-0.03(-6.87%)
May 02, 2016
0.4500
0.4500
0.4200
0.4480
207,344
+0.02(+3.99%)
Apr 29, 2016
0.4100
0.4332
0.4100
0.4308
320,509
+0.03(+7.46%)
Apr 28, 2016
0.4001
0.4156
0.3884
0.4009
560,844
-0.02(-4.55%)
Apr 27, 2016
0.4468
0.4468
0.4004
0.4200
586,094
-0.02(-5.47%)
Apr 26, 2016
0.4500
0.4800
0.4220
0.4443
526,406
+0.00(+0.54%)
Apr 25, 2016
0.4310
0.4522
0.4150
0.4419
1,189,981
+0.01(+1.59%)
Apr 22, 2016
0.4300
0.4700
0.4200
0.4350
453,267
+0.01(+1.16%)
Apr 21, 2016
0.4199
0.4400
0.4010
0.4300
208,298
+0.03(+7.50%)
Apr 20, 2016
0.4000
0.4400
0.3931
0.4000
353,998
+0.01(+2.56%)
Apr 19, 2016
0.3900
0.4100
0.3801
0.3900
561,858
+0.00(+0.00%)
Apr 18, 2016
0.3799
0.3900
0.3650
0.3900
588,453
+0.03(+7.47%)
Apr 15, 2016
0.3426
0.3687
0.3336
0.3629
160,338
+0.01(+4.07%)
Apr 14, 2016
0.3500
0.3525
0.3325
0.3487
43,086
-0.00(-0.37%)
Apr 13, 2016
0.3380
0.3537
0.3301
0.3500
400,739
+0.02(+7.69%)
Apr 12, 2016
0.3180
0.3399
0.3133
0.3250
218,303
+0.01(+4.64%)
Apr 11, 2016
0.3400
0.3433
0.3100
0.3106
309,458
-0.03(-8.62%)
Apr 08, 2016
0.3010
0.3399
0.2900
0.3399
197,295
+0.04(+15.22%)
Apr 07, 2016
0.3300
0.3300
0.2950
0.2950
129,280
-0.03(-8.50%)
Apr 06, 2016
0.3075
0.3224
0.3050
0.3224
36,470
+0.01(+4.34%)
Apr 05, 2016
0.3260
0.3291
0.3050
0.3090
64,001
-0.00(-0.32%)
Apr 04, 2016
0.3400
0.3400
0.3050
0.3100
158,456
-0.03(-10.07%)
Apr 01, 2016
0.3300
0.3449
0.3100
0.3447
36,519
+0.02(+7.28%)
Mar 31, 2016
0.3260
0.3460
0.3200
0.3213
183,625
-0.01(-2.96%)
Mar 30, 2016
0.3300
0.3487
0.3134
0.3311
138,251
+0.01(+3.44%)
Mar 29, 2016
0.3200
0.3412
0.3200
0.3201
94,056
-0.01(-3.00%)
Mar 28, 2016
0.3429
0.3429
0.3150
0.3300
60,320
-0.02(-5.04%)
Mar 24, 2016
0.3100
0.3475
0.3475
0.3475
69,300
+0.04(+12.10%)
Mar 23, 2016
0.3376
0.3408
0.3030
0.3100
104,595
-0.04(-10.87%)
Mar 22, 2016
0.3600
0.3600
0.3314
0.3478
93,499
-0.01(-2.00%)
Mar 21, 2016
0.3549
0.3630
0.3400
0.3549
252,493
-0.01(-1.42%)
Mar 18, 2016
0.3576
0.3600
0.3451
0.3600
127,309
+0.01(+1.49%)
Mar 17, 2016
0.3400
0.3598
0.3400
0.3547
153,779
+0.02(+5.25%)
Mar 16, 2016
0.3400
0.3517
0.3300
0.3370
120,790
+0.02(+5.31%)
Mar 15, 2016
0.3700
0.3700
0.3187
0.3200
273,965
-0.06(-15.79%)
Mar 14, 2016
0.3800
0.3851
0.3500
0.3800
357,771
-0.00(-0.60%)
Mar 11, 2016
0.3800
0.3900
0.3618
0.3823
761,910
+0.01(+1.87%)
Mar 10, 2016
0.3300
0.3770
0.3300
0.3753
771,325
+0.03(+8.28%)
Mar 09, 2016
0.3400
0.3550
0.3400
0.3466
49,519
+0.00(+1.23%)
Mar 08, 2016
0.3600
0.3600
0.3373
0.3424
120,472
+0.00(+0.68%)
Mar 07, 2016
0.3500
0.3600
0.3315
0.3401
91,040
-0.00(-0.26%)
Mar 04, 2016
0.3455
0.3546
0.3393
0.3410
225,280
+0.00(+0.59%)
Mar 03, 2016
0.3200
0.3454
0.3135
0.3390
137,625
+0.01(+2.73%)
Mar 02, 2016
0.3335
0.3429
0.3126
0.3300
86,437
-0.02(-5.20%)
Mar 01, 2016
0.3570
0.3570
0.3371
0.3481
111,209
-0.00(-0.60%)
Feb 29, 2016
0.3500
0.3688
0.3400
0.3502
103,240
+0.00(+1.01%)
Feb 26, 2016
0.3625
0.3698
0.3202
0.3467
107,062
-0.02(-4.96%)
Feb 25, 2016
0.3600
0.3650
0.3515
0.3648
49,784
-0.00(-0.05%)
Feb 24, 2016
0.3700
0.3711
0.3586
0.3650
169,185
+0.01(+2.82%)
Feb 23, 2016
0.3690
0.3700
0.3515
0.3550
51,691
-0.00(-0.53%)
Feb 22, 2016
0.3600
0.3751
0.3510
0.3569
116,477
-0.00(-1.00%)
Feb 19, 2016
0.3566
0.3715
0.3500
0.3605
89,094
-0.01(-2.57%)
Feb 18, 2016
0.3650
0.3700
0.3330
0.3700
194,627
+0.02(+5.17%)
Feb 17, 2016
0.3500
0.3656
0.3500
0.3518
116,930
+0.01(+1.97%)
Feb 16, 2016
0.3200
0.3650
0.3200
0.3450
168,859
+0.01(+4.55%)
Feb 12, 2016
0.3400
0.3300
0.3300
0.3300
128,300
-0.01(-2.94%)
Feb 11, 2016
0.3100
0.3699
0.2982
0.3400
517,292
+0.05(+16.88%)
Feb 10, 2016
0.3000
0.3169
0.2900
0.2909
38,757
-0.00(-0.10%)
Feb 09, 2016
0.2990
0.3500
0.2912
0.2912
152,860
-0.00(-1.09%)
Feb 08, 2016
0.2897
0.3088
0.2690
0.2944
240,080
+0.01(+3.74%)
Feb 05, 2016
0.2805
0.2869
0.2720
0.2838
18,426
+0.00(+1.36%)
Feb 04, 2016
0.2800
0.2935
0.2800
0.2800
133,359
+0.00(+1.41%)
Feb 03, 2016
0.2644
0.2819
0.2584
0.2761
100,496
+0.02(+6.15%)
Feb 02, 2016
0.2750
0.2765
0.2570
0.2601
31,969
-0.01(-5.42%)
Feb 01, 2016
0.2777
0.2777
0.2705
0.2750
58,420
-0.00(-0.72%)
Jan 29, 2016
0.2700
0.2772
0.2542
0.2770
56,456
+0.01(+4.49%)
Jan 28, 2016
0.2744
0.2744
0.2543
0.2651
30,071
-0.00(-1.05%)
Jan 27, 2016
0.2725
0.2757
0.2601
0.2679
86,070
+0.00(+0.00%)
Jan 26, 2016
0.2669
0.2715
0.2515
0.2679
65,272
+0.02(+7.07%)
Jan 25, 2016
0.2229
0.2733
0.2229
0.2502
148,233
+0.03(+13.68%)
Jan 22, 2016
0.2699
0.2699
0.2201
0.2201
160,548
-0.01(-2.91%)
Jan 21, 2016
0.2100
0.2267
0.2100
0.2267
242,653
+0.02(+9.04%)
Jan 20, 2016
0.2279
0.2279
0.2000
0.2079
170,462
-0.02(-6.90%)
Jan 19, 2016
0.2200
0.2276
0.2140
0.2233
210,447
-0.02(-6.96%)
Jan 15, 2016
0.2500
0.2400
0.2400
0.2400
405,100
-0.01(-4.00%)
Jan 14, 2016
0.2814
0.2814
0.2500
0.2500
549,916
-0.04(-13.01%)
Jan 13, 2016
0.2850
0.2916
0.2800
0.2874
89,552
-0.00(-1.00%)
Jan 12, 2016
0.3000
0.3000
0.2800
0.2903
83,214
+0.01(+3.46%)
Jan 11, 2016
0.2920
0.2920
0.2806
0.2806
115,620
-0.00(-0.53%)
Jan 08, 2016
0.2890
0.2938
0.2817
0.2821
99,073
-0.00(-0.04%)
Jan 07, 2016
0.3004
0.3004
0.2817
0.2822
50,261
-0.00(-1.36%)
Jan 06, 2016
0.3026
0.3042
0.2855
0.2861
85,746
-0.01(-3.41%)
Jan 05, 2016
0.3134
0.3134
0.2960
0.2962
33,606
-0.02(-5.97%)
Jan 04, 2016
0.3150
0.3150
0.2850
0.3150
79,681
+0.01(+2.94%)
Dec 31, 2015
0.2900
0.3060
0.3060
0.3060
85,100
+0.02(+5.44%)
Dec 30, 2015
0.2950
0.2995
0.2850
0.2902
123,407
-0.01(-3.59%)
Dec 29, 2015
0.2855
0.3010
0.2855
0.3010
81,367
+0.02(+7.31%)
Dec 28, 2015
0.2810
0.2969
0.2800
0.2805
135,463
-0.01(-3.91%)
Dec 24, 2015
0.3000
0.2919
0.2919
0.2919
41,300
+0.00(+1.32%)
Dec 23, 2015
0.2870
0.2926
0.2800
0.2881
132,439
+0.00(+0.38%)
Dec 22, 2015
0.2870
0.2975
0.2870
0.2870
77,489
+0.00(+0.00%)
Dec 21, 2015
0.2870
0.2998
0.2870
0.2870
82,178
+0.00(+0.00%)
Dec 18, 2015
0.2800
0.2903
0.2800
0.2870
45,789
+0.01(+2.43%)
Dec 17, 2015
0.2880
0.2999
0.2802
0.2802
77,195
-0.02(-6.60%)
Dec 16, 2015
0.2990
0.3025
0.2808
0.3000
277,381
+0.01(+5.01%)
Dec 15, 2015
0.2800
0.3025
0.2800
0.2857
60,988
+0.00(+0.25%)
Dec 14, 2015
0.2900
0.3022
0.2800
0.2850
254,038
-0.01(-1.72%)
Dec 11, 2015
0.2900
0.3036
0.2900
0.2900
59,168
-0.00(-1.13%)
Dec 10, 2015
0.3000
0.3102
0.2838
0.2933
60,029
-0.01(-2.27%)
Dec 09, 2015
0.3000
0.3117
0.2852
0.3001
108,329
+0.00(+0.03%)
Dec 08, 2015
0.2925
0.3012
0.2925
0.3000
52,951
+0.00(+0.00%)
Dec 07, 2015
0.3210
0.3210
0.2925
0.3000
90,530
-0.02(-5.03%)
Dec 04, 2015
0.3050
0.3166
0.3046
0.3159
92,088
+0.02(+5.30%)
Dec 03, 2015
0.3050
0.3050
0.3000
0.3000
32,888
-0.00(-1.61%)
Dec 02, 2015
0.2930
0.3130
0.2930
0.3049
33,824
+0.01(+4.06%)
Dec 01, 2015
0.3105
0.3105
0.2930
0.2930
60,138
-0.02(-6.98%)
Nov 30, 2015
0.3062
0.3174
0.3000
0.3150
166,667
+0.01(+3.11%)
Nov 27, 2015
0.3068
0.3080
0.2937
0.3055
114,313
-0.00(-0.59%)
Nov 25, 2015
0.3000
0.3073
0.3073
0.3073
14,300
+0.01(+2.40%)
Nov 24, 2015
0.3070
0.3100
0.2905
0.3001
88,216
+0.00(+0.60%)
Nov 23, 2015
0.3100
0.3100
0.2800
0.2983
174,571
+0.01(+2.86%)
Nov 20, 2015
0.3188
0.3188
0.2900
0.2900
162,216
-0.02(-6.45%)
Nov 19, 2015
0.3000
0.3300
0.3000
0.3100
145,600
+0.01(+3.33%)
Nov 18, 2015
0.3200
0.3298
0.2937
0.3000
118,226
+0.00(+0.00%)
Nov 17, 2015
0.3372
0.3372
0.3000
0.3000
282,829
-0.01(-3.26%)
Nov 16, 2015
0.3410
0.3510
0.3100
0.3101
182,113
-0.02(-6.62%)
Nov 13, 2015
0.3500
0.3500
0.3250
0.3321
83,143
-0.00(-0.27%)
Nov 12, 2015
0.3430
0.3561
0.3330
0.3330
121,479
-0.01(-2.69%)
Nov 11, 2015
0.3567
0.3652
0.3404
0.3422
63,365
-0.01(-2.23%)
Nov 10, 2015
0.3590
0.3796
0.3500
0.3500
301,873
+0.00(+0.00%)
Nov 09, 2015
0.3700
0.3724
0.3500
0.3500
87,482
-0.02(-4.89%)
Nov 06, 2015
0.3900
0.3976
0.3600
0.3680
147,726
-0.01(-2.39%)
Nov 05, 2015
0.3960
0.4051
0.3770
0.3770
145,586
-0.02(-4.56%)
Nov 04, 2015
0.4270
0.4366
0.3950
0.3950
32,696
-0.01(-3.66%)
Nov 03, 2015
0.4215
0.4255
0.4055
0.4100
118,706
-0.02(-4.65%)
Nov 02, 2015
0.4410
0.4444
0.3979
0.4300
167,567
-0.01(-2.27%)
Oct 30, 2015
0.4350
0.4400
0.4180
0.4400
40,727
+0.02(+3.53%)
Oct 29, 2015
0.4299
0.4400
0.4100
0.4250
73,827
-0.01(-3.19%)
Oct 28, 2015
0.4100
0.4439
0.4100
0.4390
63,878
+0.01(+3.17%)
Oct 27, 2015
0.4200
0.4255
0.4100
0.4255
133,481
+0.00(+0.90%)
Oct 26, 2015
0.4100
0.4217
0.3763
0.4217
228,728
+0.01(+2.85%)
Oct 23, 2015
0.3500
0.4100
0.3401
0.4100
57,981
+0.07(+20.48%)
Oct 22, 2015
0.3500
0.3643
0.3403
0.3403
47,729
+0.00(+0.00%)
Oct 21, 2015
0.3600
0.3600
0.3400
0.3403
37,237
-0.02(-5.47%)
Oct 20, 2015
0.3779
0.3842
0.3600
0.3600
181,155
+0.00(+0.81%)
Oct 19, 2015
0.3688
0.3737
0.3571
0.3571
114,803
-0.01(-1.68%)
Oct 16, 2015
0.4072
0.4072
0.3611
0.3632
148,536
-0.05(-11.13%)
Oct 15, 2015
0.4020
0.4282
0.3845
0.4087
118,287
+0.02(+6.13%)
Oct 14, 2015
0.4000
0.4275
0.3851
0.3851
55,882
-0.00(-1.05%)
Oct 13, 2015
0.4151
0.4275
0.3812
0.3892
144,608
-0.01(-1.47%)
Oct 12, 2015
0.4300
0.4324
0.3233
0.3950
144,438
-0.03(-7.97%)
Oct 09, 2015
0.4300
0.4400
0.4201
0.4292
103,778
+0.01(+2.19%)
Oct 08, 2015
0.4077
0.4277
0.4000
0.4200
170,418
+0.00(+0.91%)
Oct 07, 2015
0.3890
0.4200
0.3890
0.4162
45,255
+0.05(+13.10%)
Oct 06, 2015
0.3200
0.3700
0.3200
0.3680
113,536
+0.04(+12.88%)
Oct 05, 2015
0.3200
0.3300
0.3200
0.3260
18,945
+0.00(+0.31%)
Oct 02, 2015
0.3100
0.3287
0.3100
0.3250
44,338
+0.01(+4.54%)
Oct 01, 2015
0.3110
0.3210
0.3000
0.3109
80,049
+0.00(+0.29%)
Sep 30, 2015
0.3400
0.3600
0.3000
0.3100
361,846
-0.02(-7.10%)
Sep 29, 2015
0.3580
0.3877
0.3278
0.3337
135,512
-0.02(-5.92%)
Sep 28, 2015
0.3670
0.3670
0.3479
0.3547
50,332
-0.00(-0.81%)
Sep 25, 2015
0.3900
0.3900
0.3575
0.3576
80,894
-0.01(-2.03%)
Sep 24, 2015
0.3801
0.3901
0.3601
0.3650
35,203
-0.02(-4.38%)
Sep 23, 2015
0.3900
0.4100
0.3817
0.3817
86,737
+0.00(+0.00%)
Sep 22, 2015
0.3796
0.3994
0.3760
0.3817
134,372
-0.01(-2.20%)
Sep 21, 2015
0.3950
0.4040
0.3900
0.3903
28,631
-0.00(-1.19%)
Sep 18, 2015
0.3950
0.4375
0.3950
0.3950
80,962
+0.00(+0.33%)
Sep 17, 2015
0.4050
0.4050
0.3937
0.3937
14,783
-0.01(-2.79%)
Sep 16, 2015
0.3918
0.4120
0.3918
0.4050
48,363
-0.00(-1.10%)
Sep 15, 2015
0.4123
0.4300
0.3760
0.4095
161,875
-0.00(-0.68%)
Sep 14, 2015
0.4800
0.4800
0.4000
0.4123
115,899
-0.01(-3.37%)
Sep 11, 2015
0.4198
0.4267
0.3900
0.4267
75,646
+0.01(+1.64%)
Sep 10, 2015
0.4100
0.4209
0.3905
0.4198
56,644
+0.01(+2.39%)
Sep 09, 2015
0.4100
0.4100
0.3900
0.4100
109,560
+0.01(+2.89%)
Sep 08, 2015
0.3900
0.4050
0.3780
0.3985
33,426
+0.00(+0.05%)
Sep 04, 2015
0.3900
0.3983
0.3983
0.3983
100,100
+0.01(+2.13%)
Sep 03, 2015
0.3725
0.4100
0.3701
0.3900
36,591
+0.01(+2.63%)
Sep 02, 2015
0.4300
0.4300
0.3650
0.3800
105,568
-0.02(-5.00%)
Sep 01, 2015
0.4288
0.4980
0.3970
0.4000
346,360
-0.10(-20.00%)
Aug 31, 2015
0.3340
0.4770
0.3200
0.5000
285,987
+0.15(+42.21%)
Aug 28, 2015
0.3300
0.3516
0.3229
0.3516
220,808
+0.03(+7.85%)
Aug 27, 2015
0.3086
0.3286
0.3000
0.3260
135,104
+0.03(+8.67%)
Aug 26, 2015
0.3000
0.3200
0.2900
0.3000
111,010
-0.01(-2.91%)
Aug 25, 2015
0.3000
0.3100
0.3000
0.3090
29,702
+0.01(+3.00%)
Aug 24, 2015
0.3200
0.3279
0.2900
0.3000
79,368
-0.01(-2.72%)
Aug 21, 2015
0.3300
0.3300
0.3012
0.3084
65,785
-0.02(-6.20%)
Aug 20, 2015
0.3022
0.3300
0.3021
0.3288
91,345
+0.02(+6.06%)
Aug 19, 2015
0.3232
0.3380
0.3037
0.3100
40,316
-0.01(-4.02%)
Aug 18, 2015
0.3065
0.3265
0.3065
0.3230
52,914
+0.01(+4.19%)
Aug 17, 2015
0.3220
0.3450
0.3100
0.3100
181,590
-0.00(-0.42%)
Aug 14, 2015
0.3100
0.3270
0.3026
0.3113
79,134
+0.01(+3.28%)
Aug 13, 2015
0.3287
0.3287
0.3010
0.3014
98,346
-0.02(-7.29%)
Aug 12, 2015
0.3200
0.3300
0.3010
0.3251
121,965
-0.02(-5.77%)
Aug 11, 2015
0.3500
0.3500
0.2902
0.3450
445,463
-0.01(-1.43%)
Aug 10, 2015
0.3320
0.3500
0.3100
0.3500
85,802
+0.02(+6.06%)
Aug 07, 2015
0.3050
0.3300
0.3050
0.3300
50,951
+0.02(+6.83%)
Aug 06, 2015
0.3100
0.3230
0.3050
0.3089
49,290
-0.00(-0.39%)
Aug 05, 2015
0.3440
0.3440
0.3100
0.3101
29,380
-0.03(-9.06%)
Aug 04, 2015
0.3180
0.3430
0.3180
0.3410
29,583
+0.02(+4.92%)
Aug 03, 2015
0.3290
0.3380
0.3100
0.3250
22,154
+0.01(+2.36%)
Jul 31, 2015
0.3300
0.3460
0.3060
0.3175
41,536
-0.02(-6.62%)
Jul 30, 2015
0.3300
0.3400
0.3250
0.3400
10,418
+0.01(+2.32%)
Jul 29, 2015
0.3020
0.3380
0.3000
0.3323
27,118
+0.04(+14.59%)
Jul 28, 2015
0.3150
0.3273
0.2900
0.2900
22,465
-0.03(-8.02%)
Jul 27, 2015
0.3350
0.3380
0.3100
0.3153
64,349
-0.01(-4.45%)
Jul 24, 2015
0.3100
0.3300
0.3090
0.3300
37,964
+0.03(+8.20%)
Jul 23, 2015
0.3100
0.3100
0.2820
0.3050
260,298
-0.01(-4.11%)
Jul 22, 2015
0.3100
0.3250
0.3025
0.3181
79,810
-0.02(-5.89%)
Jul 21, 2015
0.3230
0.3380
0.3110
0.3380
32,819
+0.01(+3.33%)
Jul 20, 2015
0.3480
0.3539
0.3200
0.3271
143,446
-0.02(-6.01%)
Jul 17, 2015
0.3270
0.3500
0.3100
0.3480
92,916
+0.03(+8.75%)
Jul 16, 2015
0.3261
0.3590
0.3200
0.3200
132,724
-0.01(-2.47%)
Jul 15, 2015
0.3420
0.3600
0.3244
0.3281
60,162
-0.01(-3.50%)
Jul 14, 2015
0.3460
0.3649
0.3400
0.3400
50,712
-0.01(-3.76%)
Jul 13, 2015
0.3500
0.3687
0.3350
0.3533
35,559
-0.00(-0.39%)
Jul 10, 2015
0.3505
0.3570
0.3300
0.3547
36,985
-0.01(-1.47%)
Jul 09, 2015
0.3585
0.3611
0.3385
0.3600
98,434
+0.01(+1.54%)
Jul 08, 2015
0.3310
0.3600
0.3300
0.3545
71,101
+0.01(+4.25%)
Jul 07, 2015
0.3300
0.3500
0.3200
0.3401
47,617
+0.02(+5.00%)
Jul 06, 2015
0.3200
0.3356
0.3200
0.3239
52,269
-0.01(-1.85%)
Jul 02, 2015
0.3600
0.3300
0.3300
0.3300
69,300
-0.03(-8.38%)
Jul 01, 2015
0.3600
0.3729
0.3600
0.3602
38,925
+0.02(+5.94%)
Jun 30, 2015
0.3550
0.3730
0.3400
0.3400
113,253
-0.01(-2.33%)
Jun 29, 2015
0.3211
0.3600
0.3211
0.3481
135,319
-0.01(-2.22%)
Jun 26, 2015
0.3450
0.3629
0.3380
0.3560
91,743
+0.02(+5.70%)
Jun 25, 2015
0.3530
0.3550
0.3300
0.3368
90,749
-0.01(-3.77%)
Jun 24, 2015
0.3260
0.3500
0.3210
0.3500
34,094
+0.03(+9.31%)
Jun 23, 2015
0.3530
0.3752
0.3150
0.3202
320,452
-0.02(-6.65%)
Jun 22, 2015
0.3200
0.3500
0.3150
0.3430
431,518
+0.04(+14.33%)
Jun 19, 2015
0.3680
0.3700
0.2980
0.3000
1,224,326
-0.05(-14.29%)
Jun 18, 2015
0.3820
0.4000
0.3500
0.3500
233,089
-0.03(-8.14%)
Jun 17, 2015
0.4100
0.4100
0.3800
0.3810
22,238
-0.04(-9.29%)
Jun 16, 2015
0.4006
0.4200
0.3900
0.4200
75,864
+0.01(+2.44%)
Jun 15, 2015
0.3800
0.4100
0.3700
0.4100
34,277
+0.02(+5.13%)
Jun 12, 2015
0.3829
0.3900
0.3700
0.3900
35,324
+0.01(+1.85%)
Jun 11, 2015
0.3628
0.4050
0.3578
0.3829
81,366
-0.01(-1.82%)
Jun 10, 2015
0.3801
0.4000
0.3765
0.3900
59,034
+0.00(+0.36%)
Jun 09, 2015
0.3900
0.3976
0.3813
0.3886
53,722
+0.01(+1.46%)
Jun 08, 2015
0.3950
0.3950
0.3616
0.3830
72,267
+0.00(+0.79%)
Jun 05, 2015
0.4400
0.4400
0.3535
0.3800
145,137
+0.01(+1.99%)
Jun 04, 2015
0.3600
0.4000
0.3600
0.3726
92,420
+0.00(+1.20%)
Jun 03, 2015
0.3400
0.3693
0.3400
0.3682
2,695
+0.01(+1.99%)
Jun 02, 2015
0.3798
0.3798
0.3520
0.3610
31,930
-0.02(-4.85%)
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.