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
Trilogy Metals Inc
(NY:
TMQ
)
0.4887
+0.0076 (+1.58%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 22, 2024
0.5133
0.5230
0.4805
0.4811
123,862
-0.03(-6.04%)
May 21, 2024
0.5001
0.5255
0.4941
0.5120
178,993
-0.01(-2.57%)
May 20, 2024
0.4800
0.5255
0.4805
0.5255
113,801
+0.05(+10.63%)
May 17, 2024
0.5075
0.5250
0.4736
0.4750
1,127,248
-0.03(-5.00%)
May 16, 2024
0.5500
0.5761
0.5000
0.5000
485,891
-0.03(-5.66%)
May 15, 2024
0.5300
0.5600
0.5031
0.5300
520,413
+0.00(+0.00%)
May 14, 2024
0.5400
0.5400
0.4834
0.5300
543,916
-0.02(-2.91%)
May 13, 2024
0.4044
0.5500
0.3960
0.5459
1,004,023
+0.14(+34.19%)
May 10, 2024
0.4000
0.4076
0.3865
0.4068
186,404
-0.00(-0.78%)
May 09, 2024
0.4000
0.4100
0.3900
0.4100
126,825
+0.01(+2.45%)
May 08, 2024
0.4058
0.4162
0.4000
0.4002
37,854
-0.01(-1.38%)
May 07, 2024
0.3900
0.4166
0.3900
0.4058
73,178
+0.01(+1.70%)
May 06, 2024
0.3990
0.4129
0.3990
0.3990
120,509
-0.00(-0.35%)
May 03, 2024
0.4184
0.4184
0.3980
0.4004
175,496
-0.01(-3.07%)
May 02, 2024
0.4072
0.4183
0.4050
0.4131
82,589
+0.01(+2.10%)
May 01, 2024
0.4021
0.4092
0.3965
0.4046
29,817
+0.00(+0.60%)
Apr 30, 2024
0.4000
0.4096
0.3911
0.4022
108,738
-0.02(-3.87%)
Apr 29, 2024
0.4000
0.4197
0.3940
0.4184
93,176
+0.01(+2.05%)
Apr 26, 2024
0.4113
0.4290
0.4050
0.4100
169,293
-0.01(-3.39%)
Apr 25, 2024
0.4159
0.4285
0.4056
0.4244
155,517
+0.02(+4.56%)
Apr 24, 2024
0.4120
0.4195
0.4000
0.4059
132,363
-0.01(-3.29%)
Apr 23, 2024
0.4185
0.4290
0.3900
0.4197
755,748
+0.00(+0.29%)
Apr 22, 2024
0.4000
0.4300
0.3920
0.4185
575,864
+0.02(+6.08%)
Apr 19, 2024
0.3872
0.3945
0.3500
0.3945
579,715
+0.02(+5.79%)
Apr 18, 2024
0.3800
0.3853
0.3500
0.3729
553,156
-0.03(-6.80%)
Apr 17, 2024
0.2700
0.4001
0.2501
0.4001
4,079,350
-0.10(-20.44%)
Apr 16, 2024
0.5100
0.5100
0.5020
0.5029
231,379
-0.01(-1.59%)
Apr 15, 2024
0.5600
0.5600
0.5101
0.5110
185,089
-0.02(-3.22%)
Apr 12, 2024
0.5300
0.5686
0.5207
0.5280
638,633
+0.01(+1.30%)
Apr 11, 2024
0.5280
0.5300
0.5101
0.5212
93,726
-0.00(-0.11%)
Apr 10, 2024
0.5000
0.5387
0.4850
0.5218
185,780
+0.02(+4.23%)
Apr 09, 2024
0.5000
0.5075
0.4990
0.5006
61,481
+0.01(+2.50%)
Apr 08, 2024
0.4825
0.5199
0.4758
0.4884
92,150
+0.01(+1.33%)
Apr 05, 2024
0.4805
0.4979
0.4805
0.4820
196,772
-0.02(-3.21%)
Apr 04, 2024
0.5025
0.5300
0.4900
0.4980
298,880
-0.00(-0.80%)
Apr 03, 2024
0.5300
0.5390
0.5002
0.5020
223,458
-0.04(-7.47%)
Apr 02, 2024
0.5150
0.5570
0.5100
0.5425
146,697
+0.03(+6.35%)
Apr 01, 2024
0.5010
0.5190
0.4791
0.5101
92,970
+0.01(+2.02%)
Mar 28, 2024
0.5100
0.5200
0.5000
0.5000
127,413
-0.01(-1.73%)
Mar 27, 2024
0.5150
0.5150
0.5000
0.5088
63,977
+0.01(+1.15%)
Mar 26, 2024
0.5100
0.5225
0.4950
0.5030
152,289
+0.01(+1.31%)
Mar 25, 2024
0.4979
0.5099
0.4800
0.4965
74,820
+0.01(+1.41%)
Mar 22, 2024
0.4800
0.5099
0.4674
0.4896
222,304
+0.02(+3.73%)
Mar 21, 2024
0.4840
0.4842
0.4700
0.4720
105,943
+0.01(+1.70%)
Mar 20, 2024
0.4521
0.4899
0.4521
0.4641
140,151
+0.01(+2.68%)
Mar 19, 2024
0.4700
0.4900
0.4511
0.4520
88,476
-0.02(-3.85%)
Mar 18, 2024
0.4600
0.4900
0.4511
0.4701
179,815
+0.00(+0.45%)
Mar 15, 2024
0.4700
0.5000
0.4212
0.4680
386,439
-0.00(-0.64%)
Mar 14, 2024
0.5100
0.5100
0.4680
0.4710
128,022
-0.03(-5.33%)
Mar 13, 2024
0.4400
0.5200
0.4400
0.4975
435,185
+0.05(+10.70%)
Mar 12, 2024
0.4519
0.4572
0.4417
0.4494
23,917
+0.01(+2.14%)
Mar 11, 2024
0.4401
0.4492
0.4332
0.4400
69,147
-0.01(-2.03%)
Mar 08, 2024
0.4450
0.4700
0.4400
0.4491
218,262
+0.00(+1.03%)
Mar 07, 2024
0.4700
0.4699
0.4400
0.4445
62,197
-0.00(-1.00%)
Mar 06, 2024
0.4548
0.4576
0.4330
0.4490
48,405
+0.00(+0.36%)
Mar 05, 2024
0.4300
0.4552
0.4200
0.4474
335,549
+0.01(+1.98%)
Mar 04, 2024
0.4401
0.4600
0.4300
0.4387
478,667
-0.00(-0.30%)
Mar 01, 2024
0.4425
0.4599
0.4310
0.4400
56,211
+0.01(+2.09%)
Feb 29, 2024
0.4252
0.4443
0.4250
0.4310
60,383
+0.01(+1.41%)
Feb 28, 2024
0.4306
0.4378
0.4250
0.4250
41,143
-0.01(-1.30%)
Feb 27, 2024
0.4305
0.4464
0.4300
0.4306
26,659
-0.00(-0.09%)
Feb 26, 2024
0.4500
0.4500
0.4305
0.4310
85,333
-0.01(-2.49%)
Feb 23, 2024
0.4400
0.4539
0.4400
0.4420
21,853
-0.01(-2.64%)
Feb 22, 2024
0.4405
0.4549
0.4360
0.4540
86,827
+0.01(+2.30%)
Feb 21, 2024
0.4625
0.4625
0.4401
0.4438
61,643
+0.00(+0.75%)
Feb 20, 2024
0.4450
0.4600
0.4405
0.4405
49,290
-0.01(-1.87%)
Feb 16, 2024
0.4505
0.4600
0.4405
0.4489
97,197
-0.01(-1.43%)
Feb 15, 2024
0.4479
0.4653
0.4479
0.4554
118,328
+0.02(+3.50%)
Feb 14, 2024
0.4500
0.4600
0.4400
0.4400
338,916
-0.01(-1.15%)
Feb 13, 2024
0.4720
0.4720
0.4402
0.4451
192,090
-0.01(-2.54%)
Feb 12, 2024
0.4705
0.4956
0.4550
0.4567
178,853
-0.02(-3.28%)
Feb 09, 2024
0.5000
0.5099
0.4705
0.4722
208,839
-0.01(-2.74%)
Feb 08, 2024
0.5265
0.5265
0.4855
0.4855
57,035
-0.01(-2.90%)
Feb 07, 2024
0.5100
0.5490
0.5000
0.5000
130,847
-0.01(-1.96%)
Feb 06, 2024
0.5440
0.5760
0.5000
0.5100
93,378
+0.00(+0.20%)
Feb 05, 2024
0.5145
0.5573
0.5005
0.5090
79,575
+0.00(+0.20%)
Feb 02, 2024
0.5531
0.5531
0.4950
0.5080
40,062
-0.02(-3.82%)
Feb 01, 2024
0.5700
0.5750
0.5281
0.5282
90,309
-0.03(-4.91%)
Jan 31, 2024
0.6140
0.6140
0.5502
0.5555
322,668
-0.06(-9.37%)
Jan 30, 2024
0.5580
0.6130
0.5349
0.6129
1,028,021
+0.01(+2.15%)
Jan 29, 2024
0.5100
0.6099
0.4901
0.6000
682,407
+0.10(+19.76%)
Jan 26, 2024
0.4850
0.5100
0.4600
0.5010
425,731
+0.02(+5.05%)
Jan 25, 2024
0.4500
0.4855
0.4299
0.4769
635,893
+0.02(+5.39%)
Jan 24, 2024
0.4525
0.4650
0.4470
0.4525
366,026
+0.00(+0.09%)
Jan 23, 2024
0.4400
0.4521
0.4390
0.4521
197,355
+0.01(+2.98%)
Jan 22, 2024
0.4597
0.4601
0.4390
0.4390
525,269
-0.01(-3.09%)
Jan 19, 2024
0.4500
0.4599
0.4481
0.4530
139,734
-0.00(-0.26%)
Jan 18, 2024
0.4450
0.4561
0.4450
0.4542
103,814
-0.00(-0.02%)
Jan 17, 2024
0.4550
0.4599
0.4455
0.4543
116,260
+0.00(+0.75%)
Jan 16, 2024
0.4600
0.4660
0.4487
0.4509
186,802
+0.01(+1.55%)
Jan 12, 2024
0.4400
0.4528
0.4399
0.4440
250,802
+0.00(+0.23%)
Jan 11, 2024
0.4594
0.4594
0.4380
0.4430
175,147
-0.01(-2.96%)
Jan 10, 2024
0.4600
0.4598
0.4500
0.4565
219,693
+0.00(+0.24%)
Jan 09, 2024
0.4573
0.4599
0.4490
0.4554
109,867
-0.00(-0.42%)
Jan 08, 2024
0.4474
0.4575
0.4470
0.4573
160,998
+0.01(+2.21%)
Jan 05, 2024
0.4340
0.4500
0.4340
0.4474
219,845
+0.01(+1.77%)
Jan 04, 2024
0.4400
0.4446
0.4360
0.4396
106,441
+0.00(+1.03%)
Jan 03, 2024
0.4300
0.4425
0.4251
0.4351
92,181
+0.01(+1.75%)
Jan 02, 2024
0.4365
0.4406
0.4276
0.4276
118,004
-0.00(-0.56%)
Dec 29, 2023
0.4250
0.4397
0.4150
0.4300
402,236
-0.00(-0.05%)
Dec 28, 2023
0.4200
0.4399
0.4200
0.4302
104,579
+0.00(+0.05%)
Dec 27, 2023
0.4340
0.4400
0.4180
0.4300
787,499
-0.01(-2.05%)
Dec 26, 2023
0.4300
0.4419
0.4300
0.4390
82,683
-0.00(-0.25%)
Dec 22, 2023
0.4350
0.4479
0.4300
0.4401
171,704
+0.01(+1.17%)
Dec 21, 2023
0.4400
0.4400
0.4257
0.4350
226,908
+0.00(+0.00%)
Dec 20, 2023
0.4380
0.4381
0.4250
0.4350
201,138
+0.00(+0.00%)
Dec 19, 2023
0.4250
0.4389
0.4250
0.4350
764,820
+0.01(+2.33%)
Dec 18, 2023
0.4151
0.4390
0.4100
0.4251
521,100
-0.01(-2.30%)
Dec 15, 2023
0.4300
0.4390
0.4195
0.4351
120,239
+0.01(+2.52%)
Dec 14, 2023
0.4190
0.4390
0.4000
0.4244
243,878
+0.03(+6.29%)
Dec 13, 2023
0.4000
0.4001
0.3888
0.3993
228,276
+0.00(+1.09%)
Dec 12, 2023
0.4130
0.4237
0.3900
0.3950
484,266
-0.02(-4.82%)
Dec 11, 2023
0.4250
0.4250
0.4131
0.4150
167,916
-0.01(-1.91%)
Dec 08, 2023
0.4276
0.4276
0.4205
0.4231
204,078
-0.01(-1.38%)
Dec 07, 2023
0.4300
0.4350
0.4262
0.4290
151,592
-0.00(-0.74%)
Dec 06, 2023
0.4230
0.4390
0.4152
0.4322
323,264
+0.02(+4.12%)
Dec 05, 2023
0.4300
0.4400
0.4141
0.4151
612,705
-0.02(-5.68%)
Dec 04, 2023
0.4400
0.4500
0.4100
0.4401
1,997,856
+0.00(+0.94%)
Dec 01, 2023
0.4265
0.4394
0.4197
0.4360
375,597
+0.01(+2.11%)
Nov 30, 2023
0.4265
0.4300
0.4050
0.4270
433,156
-0.00(-0.70%)
Nov 29, 2023
0.4255
0.4389
0.4252
0.4300
129,436
+0.00(+0.00%)
Nov 28, 2023
0.4301
0.4400
0.4252
0.4300
100,103
-0.00(-1.13%)
Nov 27, 2023
0.4300
0.4379
0.4250
0.4349
148,399
-0.00(-0.71%)
Nov 24, 2023
0.4300
0.4397
0.4298
0.4380
61,541
+0.01(+1.84%)
Nov 22, 2023
0.4400
0.4400
0.4251
0.4301
114,353
-0.01(-2.03%)
Nov 21, 2023
0.4544
0.4544
0.4300
0.4390
93,319
+0.01(+2.09%)
Nov 20, 2023
0.4206
0.4551
0.4140
0.4300
833,941
-0.01(-2.49%)
Nov 17, 2023
0.4700
0.4700
0.4401
0.4410
35,353
-0.00(-0.36%)
Nov 16, 2023
0.4450
0.4546
0.4425
0.4426
52,750
-0.01(-1.62%)
Nov 15, 2023
0.4500
0.4500
0.4380
0.4499
69,780
+0.01(+2.18%)
Nov 14, 2023
0.5000
0.4950
0.4351
0.4403
75,922
+0.00(+0.18%)
Nov 13, 2023
0.4450
0.4499
0.4340
0.4395
48,806
-0.01(-1.24%)
Nov 10, 2023
0.4499
0.4499
0.4350
0.4450
30,944
-0.00(-1.09%)
Nov 09, 2023
0.4350
0.4521
0.4326
0.4499
51,630
+0.01(+2.25%)
Nov 08, 2023
0.4500
0.4570
0.4380
0.4400
51,445
-0.01(-2.20%)
Nov 07, 2023
0.4455
0.4500
0.4450
0.4499
33,027
-0.00(-0.02%)
Nov 06, 2023
0.4466
0.4589
0.4410
0.4500
65,336
+0.01(+1.12%)
Nov 03, 2023
0.4599
0.4599
0.4350
0.4450
49,991
-0.00(-0.11%)
Nov 02, 2023
0.4550
0.4599
0.4405
0.4455
40,874
+0.01(+2.89%)
Nov 01, 2023
0.4550
0.4699
0.4311
0.4330
313,389
-0.02(-4.84%)
Oct 31, 2023
0.4551
0.4698
0.4550
0.4550
21,624
-0.01(-1.94%)
Oct 30, 2023
0.4654
0.4699
0.4550
0.4640
56,456
-0.00(-0.79%)
Oct 27, 2023
0.4699
0.4700
0.4654
0.4677
27,466
-0.00(-0.47%)
Oct 26, 2023
0.4660
0.4868
0.4660
0.4699
30,491
-0.01(-1.09%)
Oct 25, 2023
0.4666
0.4950
0.4651
0.4751
45,562
+0.01(+1.63%)
Oct 24, 2023
0.4650
0.4749
0.4650
0.4675
40,882
+0.00(+0.52%)
Oct 23, 2023
0.4650
0.4798
0.4650
0.4651
41,931
-0.00(-1.04%)
Oct 20, 2023
0.4700
0.4799
0.4650
0.4700
61,177
-0.01(-1.05%)
Oct 19, 2023
0.4850
0.4850
0.4654
0.4750
58,940
-0.01(-1.04%)
Oct 18, 2023
0.4700
0.4830
0.4600
0.4800
349,912
+0.00(+1.03%)
Oct 17, 2023
0.4751
0.4800
0.4600
0.4751
65,754
+0.00(+0.00%)
Oct 16, 2023
0.4650
0.4800
0.4650
0.4751
359,077
-0.00(-0.08%)
Oct 13, 2023
0.4800
0.4900
0.4700
0.4755
156,077
+0.00(+0.11%)
Oct 12, 2023
0.4750
0.4800
0.4700
0.4750
87,993
-0.01(-1.04%)
Oct 11, 2023
0.4700
0.4800
0.4700
0.4800
193,906
+0.01(+2.13%)
Oct 10, 2023
0.4650
0.4800
0.4650
0.4700
59,473
-0.01(-2.08%)
Oct 09, 2023
0.4600
0.4800
0.4550
0.4800
67,152
+0.00(+0.46%)
Oct 06, 2023
0.4700
0.4799
0.4600
0.4778
26,434
+0.02(+3.58%)
Oct 05, 2023
0.4700
0.4797
0.4610
0.4613
25,838
-0.00(-0.94%)
Oct 04, 2023
0.4711
0.4799
0.4500
0.4657
133,982
-0.01(-2.98%)
Oct 03, 2023
0.5000
0.4999
0.4798
0.4800
63,181
-0.00(-0.37%)
Oct 02, 2023
0.5000
0.5000
0.4700
0.4818
45,369
-0.01(-1.67%)
Sep 29, 2023
0.4700
0.5000
0.4700
0.4900
33,878
-0.01(-2.00%)
Sep 28, 2023
0.4900
0.5000
0.4785
0.5000
92,275
+0.01(+2.06%)
Sep 27, 2023
0.4666
0.4900
0.4666
0.4899
45,190
+0.01(+2.08%)
Sep 26, 2023
0.4700
0.4802
0.4600
0.4799
73,735
-0.00(-0.02%)
Sep 25, 2023
0.4800
0.4800
0.4700
0.4800
150,773
+0.01(+2.13%)
Sep 22, 2023
0.4773
0.4800
0.4510
0.4700
62,741
-0.01(-1.61%)
Sep 21, 2023
0.4900
0.4940
0.4651
0.4777
136,638
-0.01(-2.85%)
Sep 20, 2023
0.4700
0.4965
0.4700
0.4917
89,735
+0.01(+1.91%)
Sep 19, 2023
0.5096
0.5096
0.4700
0.4825
63,893
-0.01(-1.93%)
Sep 18, 2023
0.4962
0.5097
0.4911
0.4920
40,335
-0.02(-3.45%)
Sep 15, 2023
0.4946
0.5097
0.4900
0.5096
110,273
+0.03(+6.17%)
Sep 14, 2023
0.4900
0.4913
0.4650
0.4800
81,450
-0.01(-1.80%)
Sep 13, 2023
0.4901
0.4999
0.4801
0.4888
30,060
-0.00(-0.51%)
Sep 12, 2023
0.5050
0.5097
0.4900
0.4913
73,343
-0.01(-2.91%)
Sep 11, 2023
0.5000
0.5090
0.4901
0.5060
117,025
-0.00(-0.73%)
Sep 08, 2023
0.4797
0.5097
0.4704
0.5097
64,702
+0.03(+5.62%)
Sep 07, 2023
0.4740
0.4849
0.4650
0.4826
59,367
+0.01(+2.03%)
Sep 06, 2023
0.4700
0.4898
0.4675
0.4730
150,544
-0.00(-0.42%)
Sep 05, 2023
0.4805
0.5097
0.4711
0.4750
264,282
-0.02(-3.06%)
Sep 01, 2023
0.4840
0.4907
0.4805
0.4900
84,274
+0.00(+0.14%)
Aug 31, 2023
0.4805
0.4977
0.4805
0.4893
48,411
+0.01(+1.94%)
Aug 30, 2023
0.4760
0.4800
0.4760
0.4800
36,895
+0.01(+1.07%)
Aug 29, 2023
0.4550
0.4796
0.4521
0.4749
34,721
+0.01(+3.10%)
Aug 28, 2023
0.4924
0.4924
0.4602
0.4606
81,615
-0.02(-3.84%)
Aug 25, 2023
0.4915
0.4985
0.4616
0.4790
54,175
+0.02(+3.77%)
Aug 24, 2023
0.4965
0.5000
0.4614
0.4616
43,693
-0.03(-5.80%)
Aug 23, 2023
0.4700
0.4900
0.4610
0.4900
72,805
+0.01(+3.09%)
Aug 22, 2023
0.4510
0.4900
0.4510
0.4753
135,321
-0.00(-0.44%)
Aug 21, 2023
0.4900
0.4900
0.4616
0.4774
73,524
-0.01(-1.57%)
Aug 18, 2023
0.4659
0.4850
0.4659
0.4850
113,119
+0.00(+0.62%)
Aug 17, 2023
0.4800
0.4899
0.4690
0.4820
89,330
+0.00(+0.63%)
Aug 16, 2023
0.4730
0.4790
0.4444
0.4790
288,108
+0.03(+6.92%)
Aug 15, 2023
0.5000
0.5200
0.4400
0.4480
376,081
-0.06(-11.81%)
Aug 14, 2023
0.5100
0.5215
0.4901
0.5080
55,059
+0.01(+2.42%)
Aug 11, 2023
0.5100
0.5100
0.4860
0.4960
207,663
-0.00(-0.80%)
Aug 10, 2023
0.5151
0.5151
0.4910
0.5000
80,874
+0.01(+1.03%)
Aug 09, 2023
0.5000
0.5000
0.4890
0.4949
469,187
-0.01(-1.10%)
Aug 08, 2023
0.5234
0.5234
0.4900
0.5004
174,264
-0.02(-4.43%)
Aug 07, 2023
0.5200
0.5299
0.5000
0.5236
72,390
+0.00(+0.89%)
Aug 04, 2023
0.5000
0.5249
0.4950
0.5190
43,485
+0.01(+2.15%)
Aug 03, 2023
0.5065
0.5179
0.4970
0.5081
205,029
+0.00(+0.32%)
Aug 02, 2023
0.5385
0.5385
0.5000
0.5065
85,732
-0.02(-3.52%)
Aug 01, 2023
0.5200
0.5399
0.5168
0.5250
80,816
-0.01(-1.15%)
Jul 31, 2023
0.5315
0.5500
0.5100
0.5311
735,564
-0.00(-0.17%)
Jul 28, 2023
0.5150
0.5400
0.5126
0.5320
66,388
-0.01(-1.41%)
Jul 27, 2023
0.5300
0.5410
0.5252
0.5396
57,875
+0.00(+0.86%)
Jul 26, 2023
0.5300
0.5478
0.5228
0.5350
141,288
-0.01(-1.83%)
Jul 25, 2023
0.5400
0.5500
0.5350
0.5450
81,263
+0.00(+0.22%)
Jul 24, 2023
0.5100
0.5440
0.5100
0.5438
241,224
+0.00(+0.37%)
Jul 21, 2023
0.5400
0.5443
0.5300
0.5418
59,759
+0.01(+2.01%)
Jul 20, 2023
0.5400
0.5499
0.5300
0.5311
91,133
-0.01(-1.65%)
Jul 19, 2023
0.5300
0.5565
0.5264
0.5400
48,951
+0.01(+1.89%)
Jul 18, 2023
0.5333
0.5598
0.5170
0.5300
283,939
-0.01(-1.41%)
Jul 17, 2023
0.5680
0.5680
0.5351
0.5376
112,010
-0.01(-2.25%)
Jul 14, 2023
0.5430
0.5650
0.5430
0.5500
82,639
-0.01(-1.26%)
Jul 13, 2023
0.5700
0.5700
0.5420
0.5570
394,636
+0.01(+1.27%)
Jul 12, 2023
0.5500
0.5650
0.5333
0.5500
99,810
+0.00(+0.00%)
Jul 11, 2023
0.5600
0.5692
0.5400
0.5500
54,024
+0.00(+0.00%)
Jul 10, 2023
0.5500
0.5700
0.5331
0.5500
173,606
-0.01(-0.90%)
Jul 07, 2023
0.5540
0.5695
0.5430
0.5550
79,587
+0.00(+0.04%)
Jul 06, 2023
0.5900
0.6046
0.5540
0.5548
519,949
-0.05(-7.90%)
Jul 05, 2023
0.6410
0.6428
0.5902
0.6024
563,882
-0.04(-5.73%)
Jul 03, 2023
0.5935
0.6490
0.5800
0.6390
136,238
+0.05(+7.67%)
Jun 30, 2023
0.5948
0.5950
0.5800
0.5935
65,894
-0.00(-0.24%)
Jun 29, 2023
0.5785
0.5949
0.5700
0.5949
37,303
+0.01(+0.85%)
Jun 28, 2023
0.5530
0.5900
0.5320
0.5899
96,800
+0.01(+1.72%)
Jun 27, 2023
0.5532
0.5800
0.5500
0.5799
63,116
+0.02(+3.57%)
Jun 26, 2023
0.5300
0.5600
0.5300
0.5599
38,485
+0.02(+3.69%)
Jun 23, 2023
0.5408
0.5550
0.5242
0.5400
91,487
-0.01(-1.87%)
Jun 22, 2023
0.5775
0.5799
0.5500
0.5503
156,240
+0.00(+0.04%)
Jun 21, 2023
0.5820
0.5850
0.5500
0.5501
247,603
-0.03(-5.14%)
Jun 20, 2023
0.5800
0.5800
0.5652
0.5799
83,017
-0.00(-0.02%)
Jun 16, 2023
0.5700
0.5800
0.5600
0.5800
76,435
+0.02(+2.65%)
Jun 15, 2023
0.5600
0.5700
0.5483
0.5650
100,845
+0.01(+2.73%)
Jun 14, 2023
0.5600
0.5600
0.5500
0.5500
32,883
-0.01(-1.79%)
Jun 13, 2023
0.5600
0.5600
0.5400
0.5600
81,838
+0.00(+0.13%)
Jun 12, 2023
0.5490
0.5700
0.5490
0.5593
97,213
+0.01(+1.88%)
Jun 09, 2023
0.5200
0.5490
0.5168
0.5490
117,629
+0.02(+4.14%)
Jun 08, 2023
0.5267
0.5300
0.5150
0.5272
62,494
+0.01(+1.23%)
Jun 07, 2023
0.5200
0.5400
0.5100
0.5208
79,221
+0.00(+0.15%)
Jun 06, 2023
0.5300
0.5300
0.5081
0.5200
397,519
+0.01(+1.54%)
Jun 05, 2023
0.5200
0.5213
0.5000
0.5121
61,833
+0.00(+0.49%)
Jun 02, 2023
0.5000
0.5300
0.5000
0.5096
401,450
+0.01(+1.05%)
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.