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
Virnetx Holding Corp
(NY:
VHC
)
4.650
-0.070 (-1.48%)
Streaming Delayed Price
Updated: 12:44 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
4.697
4.720
4.683
4.720
3,104
+0.07(+1.51%)
May 21, 2024
4.760
4.760
4.650
4.650
2,940
-0.12(-2.52%)
May 20, 2024
4.850
4.850
4.647
4.770
3,336
+0.16(+3.47%)
May 17, 2024
4.720
4.850
4.551
4.610
15,706
-0.07(-1.50%)
May 16, 2024
4.730
4.770
4.383
4.680
11,868
+0.17(+3.77%)
May 15, 2024
4.850
4.850
4.510
4.510
5,547
-0.34(-7.01%)
May 14, 2024
4.850
4.850
4.770
4.850
1,562
+0.02(+0.41%)
May 13, 2024
4.680
4.845
4.537
4.830
3,692
+0.22(+4.77%)
May 10, 2024
4.850
4.850
4.520
4.610
4,394
-0.12(-2.54%)
May 09, 2024
4.740
4.786
4.685
4.730
1,636
-0.07(-1.46%)
May 08, 2024
4.960
4.960
4.800
4.800
7,872
-0.05(-1.03%)
May 07, 2024
4.860
4.960
4.850
4.850
9,600
-0.11(-2.22%)
May 06, 2024
5.000
5.105
4.890
4.960
17,609
-0.23(-4.43%)
May 03, 2024
5.190
5.255
5.150
5.190
2,930
+0.09(+1.76%)
May 02, 2024
5.254
5.254
4.810
5.100
14,963
-0.15(-2.86%)
May 01, 2024
5.340
5.447
5.250
5.250
1,933
-0.01(-0.19%)
Apr 30, 2024
5.240
5.500
5.240
5.260
4,345
-0.13(-2.41%)
Apr 29, 2024
5.390
5.400
4.899
5.390
16,574
-0.07(-1.28%)
Apr 26, 2024
5.550
5.555
5.460
5.460
1,082
+0.07(+1.22%)
Apr 25, 2024
5.390
5.394
5.386
5.394
1,697
-0.03(-0.47%)
Apr 24, 2024
5.450
5.490
5.315
5.420
5,016
-0.14(-2.50%)
Apr 23, 2024
5.350
5.760
5.350
5.559
1,976
+0.06(+1.07%)
Apr 22, 2024
5.370
5.500
5.370
5.500
1,323
+0.17(+3.19%)
Apr 19, 2024
5.370
5.460
5.330
5.330
6,152
-0.16(-2.86%)
Apr 18, 2024
5.710
5.710
5.402
5.487
2,150
-0.19(-3.31%)
Apr 17, 2024
5.590
5.675
5.430
5.675
2,547
+0.08(+1.34%)
Apr 16, 2024
5.490
5.600
5.365
5.600
2,201
-0.11(-1.93%)
Apr 15, 2024
5.770
5.770
5.700
5.710
3,952
-0.02(-0.35%)
Apr 12, 2024
5.760
5.850
5.700
5.730
4,315
-0.06(-1.04%)
Apr 11, 2024
5.970
6.050
5.790
5.790
6,347
-0.20(-3.34%)
Apr 10, 2024
5.940
6.100
5.852
5.990
4,106
+0.02(+0.34%)
Apr 09, 2024
6.000
6.000
5.895
5.970
6,616
-0.05(-0.83%)
Apr 08, 2024
6.160
6.160
6.000
6.020
10,312
-0.16(-2.59%)
Apr 05, 2024
6.110
6.231
6.050
6.180
4,752
+0.02(+0.32%)
Apr 04, 2024
6.010
6.160
6.010
6.160
730
+0.03(+0.49%)
Apr 03, 2024
6.418
6.418
6.050
6.130
2,615
-0.01(-0.16%)
Apr 02, 2024
6.050
6.200
6.050
6.140
7,218
-0.10(-1.60%)
Apr 01, 2024
6.180
6.265
6.050
6.240
1,539
-0.10(-1.55%)
Mar 28, 2024
6.190
6.338
6.035
6.338
4,677
+0.01(+0.13%)
Mar 27, 2024
6.110
6.450
5.850
6.330
6,187
+0.02(+0.32%)
Mar 26, 2024
6.290
6.490
6.250
6.310
7,344
+0.06(+0.96%)
Mar 25, 2024
6.530
6.530
6.195
6.250
11,958
-0.25(-3.85%)
Mar 22, 2024
6.600
6.600
6.350
6.500
4,098
-0.09(-1.37%)
Mar 21, 2024
6.000
6.629
6.000
6.590
18,557
+0.60(+10.02%)
Mar 20, 2024
5.810
6.090
5.810
5.990
4,088
+0.34(+6.02%)
Mar 19, 2024
5.598
5.830
5.300
5.650
17,673
+0.01(+0.18%)
Mar 18, 2024
5.500
5.690
5.434
5.640
13,766
-0.03(-0.53%)
Mar 15, 2024
5.260
5.670
5.200
5.670
29,030
+0.27(+5.00%)
Mar 14, 2024
5.600
5.600
5.400
5.400
16,504
-0.09(-1.64%)
Mar 13, 2024
5.480
5.727
5.480
5.490
1,408
-0.11(-1.96%)
Mar 12, 2024
5.550
5.650
5.470
5.600
13,533
-0.03(-0.53%)
Mar 11, 2024
5.810
6.010
5.360
5.630
41,123
-0.22(-3.76%)
Mar 08, 2024
6.030
6.030
5.825
5.850
10,548
+0.04(+0.69%)
Mar 07, 2024
6.310
6.310
5.810
5.810
14,140
-0.20(-3.33%)
Mar 06, 2024
6.040
6.197
5.950
6.010
17,872
+0.00(+0.00%)
Mar 05, 2024
6.270
6.270
5.950
6.010
20,361
-0.06(-0.99%)
Mar 04, 2024
6.060
6.270
6.040
6.070
7,430
+0.03(+0.50%)
Mar 01, 2024
6.000
6.100
5.907
6.040
3,222
+0.06(+1.00%)
Feb 29, 2024
5.960
6.355
5.896
5.980
19,868
+0.08(+1.36%)
Feb 28, 2024
6.000
6.000
5.590
5.900
29,525
-0.20(-3.28%)
Feb 27, 2024
6.010
6.249
6.010
6.100
11,372
-0.20(-3.17%)
Feb 26, 2024
6.590
6.660
6.150
6.300
15,960
-0.26(-3.96%)
Feb 23, 2024
6.550
6.891
6.550
6.560
4,842
+0.04(+0.61%)
Feb 22, 2024
6.950
7.230
6.400
6.520
17,467
-0.43(-6.19%)
Feb 21, 2024
7.300
7.300
6.788
6.950
11,487
-0.12(-1.70%)
Feb 20, 2024
9.230
9.290
6.300
7.070
78,021
-2.13(-23.15%)
Feb 16, 2024
9.440
9.440
8.829
9.200
35,337
-0.02(-0.22%)
Feb 15, 2024
8.430
9.370
7.760
9.220
43,347
+0.80(+9.50%)
Feb 14, 2024
7.310
8.600
7.310
8.420
34,677
+0.97(+13.02%)
Feb 13, 2024
7.350
7.460
7.100
7.450
8,389
+0.05(+0.68%)
Feb 12, 2024
7.050
7.497
6.900
7.400
6,834
+0.39(+5.56%)
Feb 09, 2024
6.960
7.220
6.920
7.010
7,062
-0.01(-0.19%)
Feb 08, 2024
7.210
7.220
7.023
7.023
3,988
-0.22(-3.00%)
Feb 07, 2024
7.480
7.675
7.200
7.240
5,861
-0.26(-3.47%)
Feb 06, 2024
7.610
7.610
7.500
7.500
3,391
-0.14(-1.83%)
Feb 05, 2024
7.720
7.850
7.367
7.640
12,420
+0.02(+0.26%)
Feb 02, 2024
7.360
7.620
7.147
7.620
3,589
+0.20(+2.70%)
Feb 01, 2024
7.065
7.790
7.065
7.420
16,563
+0.36(+5.10%)
Jan 31, 2024
6.800
7.060
6.600
7.060
15,551
+0.23(+3.37%)
Jan 30, 2024
6.487
6.860
6.450
6.830
14,940
+0.43(+6.72%)
Jan 29, 2024
6.140
6.400
6.130
6.400
5,763
+0.24(+3.90%)
Jan 26, 2024
6.100
6.240
6.100
6.160
3,313
+0.05(+0.82%)
Jan 25, 2024
6.150
6.300
6.000
6.110
8,851
+0.01(+0.16%)
Jan 24, 2024
6.041
6.300
6.041
6.100
4,510
+0.01(+0.16%)
Jan 23, 2024
6.160
6.230
6.014
6.090
10,077
-0.10(-1.62%)
Jan 22, 2024
6.240
6.290
6.120
6.190
6,437
-0.08(-1.28%)
Jan 19, 2024
6.150
6.300
6.150
6.270
5,029
+0.02(+0.32%)
Jan 18, 2024
6.120
6.270
6.120
6.250
4,626
-0.04(-0.64%)
Jan 17, 2024
6.130
6.300
6.110
6.290
8,718
+0.08(+1.29%)
Jan 16, 2024
6.300
6.299
6.200
6.210
1,490
-0.05(-0.80%)
Jan 12, 2024
6.160
6.310
6.160
6.260
5,637
-0.03(-0.48%)
Jan 11, 2024
6.260
6.310
5.889
6.290
5,387
+0.10(+1.62%)
Jan 10, 2024
5.910
6.260
5.900
6.190
10,531
+0.12(+1.98%)
Jan 09, 2024
5.920
6.100
5.790
6.070
15,046
+0.05(+0.83%)
Jan 08, 2024
6.000
6.120
5.810
6.020
11,034
-0.06(-0.99%)
Jan 05, 2024
6.250
6.380
6.010
6.080
18,583
-0.29(-4.55%)
Jan 04, 2024
6.410
6.500
6.269
6.370
5,888
-0.02(-0.31%)
Jan 03, 2024
6.550
6.550
6.300
6.390
13,911
-0.10(-1.54%)
Jan 02, 2024
6.810
7.350
6.160
6.490
36,915
-0.51(-7.29%)
Dec 29, 2023
7.360
7.430
6.860
7.000
27,000
-0.45(-6.04%)
Dec 28, 2023
7.660
7.660
7.302
7.450
43,579
-0.21(-2.74%)
Dec 27, 2023
7.650
7.790
7.650
7.660
7,160
-0.10(-1.29%)
Dec 26, 2023
7.380
7.840
7.335
7.760
10,964
+0.23(+3.05%)
Dec 22, 2023
7.230
7.660
7.120
7.530
17,280
+0.25(+3.43%)
Dec 21, 2023
7.010
7.406
7.010
7.280
6,028
+0.13(+1.82%)
Dec 20, 2023
6.600
7.280
6.600
7.150
13,108
+0.38(+5.61%)
Dec 19, 2023
6.560
6.840
6.560
6.770
20,373
+0.23(+3.52%)
Dec 18, 2023
6.910
7.080
6.500
6.540
19,641
-0.29(-4.25%)
Dec 15, 2023
6.650
7.055
6.510
6.830
58,307
-0.33(-4.61%)
Dec 14, 2023
7.620
7.620
7.010
7.160
24,985
-0.44(-5.79%)
Dec 13, 2023
7.530
7.700
7.354
7.600
8,297
-0.02(-0.26%)
Dec 12, 2023
7.500
7.983
7.320
7.620
32,575
-0.31(-3.91%)
Dec 11, 2023
8.000
8.078
7.690
7.930
16,816
-0.20(-2.46%)
Dec 08, 2023
8.150
8.330
8.020
8.130
28,240
-0.07(-0.85%)
Dec 07, 2023
7.820
8.460
7.670
8.200
11,802
+0.33(+4.19%)
Dec 06, 2023
7.670
7.940
7.670
7.870
10,514
+0.17(+2.21%)
Dec 05, 2023
7.350
7.800
7.350
7.700
17,495
+0.35(+4.76%)
Dec 04, 2023
6.840
7.395
6.840
7.350
20,633
+0.29(+4.11%)
Dec 01, 2023
7.700
7.710
7.000
7.060
28,879
-0.67(-8.67%)
Nov 30, 2023
7.840
7.840
7.710
7.730
5,929
-0.16(-2.03%)
Nov 29, 2023
7.830
7.980
7.710
7.890
8,486
+0.00(+0.00%)
Nov 28, 2023
7.900
7.985
7.680
7.890
17,959
-0.09(-1.13%)
Nov 27, 2023
8.400
8.460
7.970
7.980
30,679
-0.51(-6.01%)
Nov 24, 2023
8.550
8.585
8.400
8.490
4,955
+0.03(+0.35%)
Nov 22, 2023
8.210
8.610
8.100
8.460
12,976
+0.17(+2.05%)
Nov 21, 2023
8.150
8.530
8.000
8.290
25,074
+0.03(+0.36%)
Nov 20, 2023
8.080
8.540
7.770
8.260
36,057
+0.18(+2.23%)
Nov 17, 2023
7.610
8.100
7.301
8.080
32,759
+0.38(+4.94%)
Nov 16, 2023
7.860
7.860
6.770
7.700
25,930
-0.28(-3.51%)
Nov 15, 2023
7.870
8.030
7.440
7.980
26,094
+0.36(+4.72%)
Nov 14, 2023
7.400
7.690
7.280
7.620
34,757
+0.37(+5.10%)
Nov 13, 2023
7.460
7.480
6.980
7.250
38,471
+0.41(+5.99%)
Nov 10, 2023
6.400
6.960
6.160
6.840
26,772
+0.24(+3.64%)
Nov 09, 2023
7.280
7.280
6.450
6.600
33,938
-0.69(-9.47%)
Nov 08, 2023
7.750
8.000
7.100
7.290
84,956
+0.28(+3.99%)
Nov 07, 2023
6.000
7.290
5.860
7.010
102,806
+1.47(+26.53%)
Nov 06, 2023
4.810
5.750
4.810
5.540
51,001
+0.91(+19.65%)
Nov 03, 2023
3.980
4.740
3.940
4.630
27,366
+0.80(+20.89%)
Nov 02, 2023
3.550
3.830
3.547
3.830
22,756
+0.30(+8.50%)
Nov 01, 2023
3.970
4.050
3.500
3.530
23,105
-0.45(-11.31%)
Oct 31, 2023
3.910
4.020
3.810
3.980
37,279
-0.08(-1.97%)
Oct 30, 2023
4.200
4.200
3.950
4.060
10,826
-0.07(-1.69%)
Oct 27, 2023
4.110
4.260
4.050
4.130
11,606
-0.12(-2.82%)
Oct 26, 2023
4.250
4.540
3.850
4.250
77,950
+4.01(+1694.01%)
Oct 25, 2023
0.2500
0.2550
0.2369
0.2369
97,397
-0.01(-4.28%)
Oct 24, 2023
0.2550
0.2725
0.2450
0.2475
86,968
-0.00(-1.12%)
Oct 23, 2023
0.2500
0.2598
0.2500
0.2503
165,069
-0.00(-0.64%)
Oct 20, 2023
0.2509
0.2615
0.2500
0.2519
57,248
-0.00(-1.22%)
Oct 19, 2023
0.2600
0.2775
0.2500
0.2550
253,774
-0.00(-0.58%)
Oct 18, 2023
0.2500
0.2646
0.2460
0.2565
43,759
-0.00(-0.12%)
Oct 17, 2023
0.2369
0.2690
0.2369
0.2568
89,919
-0.00(-1.27%)
Oct 16, 2023
0.2619
0.2649
0.2300
0.2601
203,433
-0.01(-3.67%)
Oct 13, 2023
0.2500
0.2791
0.2250
0.2700
462,663
+0.04(+17.14%)
Oct 12, 2023
0.2350
0.2399
0.2300
0.2305
296,939
-0.00(-1.58%)
Oct 11, 2023
0.2290
0.2437
0.2290
0.2342
43,204
+0.00(+0.09%)
Oct 10, 2023
0.2269
0.2400
0.2250
0.2340
270,719
+0.00(+1.74%)
Oct 09, 2023
0.2400
0.2500
0.2300
0.2300
202,293
-0.01(-4.52%)
Oct 06, 2023
0.2404
0.2597
0.2404
0.2409
70,636
-0.01(-3.64%)
Oct 05, 2023
0.2400
0.2600
0.2400
0.2500
69,816
+0.00(+0.00%)
Oct 04, 2023
0.2400
0.2580
0.2324
0.2500
246,355
+0.00(+1.67%)
Oct 03, 2023
0.2658
0.2699
0.2457
0.2459
289,794
-0.01(-5.42%)
Oct 02, 2023
0.2600
0.2694
0.2525
0.2600
158,347
+0.01(+2.32%)
Sep 29, 2023
0.2650
0.2671
0.2494
0.2541
226,741
+0.00(+0.24%)
Sep 28, 2023
0.2410
0.2679
0.2410
0.2535
345,323
-0.01(-2.69%)
Sep 27, 2023
0.2582
0.2849
0.2582
0.2605
85,682
-0.02(-6.96%)
Sep 26, 2023
0.2671
0.2900
0.2427
0.2800
304,644
-0.01(-3.21%)
Sep 25, 2023
0.2812
0.2907
0.2833
0.2893
303,318
-0.00(-0.21%)
Sep 22, 2023
0.2900
0.2980
0.2850
0.2899
394,786
+0.00(+1.68%)
Sep 21, 2023
0.2500
0.2900
0.2510
0.2851
428,364
+0.02(+5.55%)
Sep 20, 2023
0.2501
0.2721
0.2219
0.2701
383,124
+0.01(+5.55%)
Sep 19, 2023
0.2550
0.2799
0.2511
0.2559
149,091
-0.01(-1.95%)
Sep 18, 2023
0.2730
0.2994
0.2610
0.2610
221,225
+0.00(+0.38%)
Sep 15, 2023
0.2800
0.2992
0.2600
0.2600
137,857
-0.02(-6.68%)
Sep 14, 2023
0.2900
0.2900
0.2666
0.2786
176,290
+0.00(+1.60%)
Sep 13, 2023
0.2800
0.2800
0.2701
0.2742
55,721
-0.01(-2.07%)
Sep 12, 2023
0.3200
0.3178
0.2800
0.2800
104,621
-0.02(-6.67%)
Sep 11, 2023
0.3200
0.3240
0.2900
0.3000
75,007
-0.00(-0.33%)
Sep 08, 2023
0.2954
0.3219
0.2851
0.3010
279,324
+0.01(+4.22%)
Sep 07, 2023
0.2876
0.2900
0.2751
0.2888
308,449
+0.01(+4.41%)
Sep 06, 2023
0.3161
0.3161
0.2700
0.2766
471,234
-0.03(-8.56%)
Sep 05, 2023
0.3002
0.3300
0.3000
0.3025
215,107
-0.02(-5.70%)
Sep 01, 2023
0.3464
0.3464
0.3200
0.3208
193,740
-0.00(-0.37%)
Aug 31, 2023
0.3000
0.3330
0.3000
0.3220
276,832
+0.01(+2.06%)
Aug 30, 2023
0.3280
0.3356
0.3000
0.3155
564,387
-0.01(-4.19%)
Aug 29, 2023
0.3500
0.3669
0.3255
0.3293
353,097
-0.02(-5.91%)
Aug 28, 2023
0.3600
0.3775
0.3410
0.3500
328,920
-0.02(-5.79%)
Aug 25, 2023
0.3800
0.3904
0.3650
0.3715
204,942
-0.01(-1.46%)
Aug 24, 2023
0.3630
0.3800
0.3630
0.3770
108,722
+0.02(+5.31%)
Aug 23, 2023
0.3750
0.4130
0.3443
0.3580
257,091
-0.01(-1.40%)
Aug 22, 2023
0.3960
0.4200
0.3600
0.3631
396,656
+0.00(+0.86%)
Aug 21, 2023
0.4000
0.4002
0.3600
0.3600
201,536
-0.02(-4.86%)
Aug 18, 2023
0.3700
0.3983
0.3700
0.3784
96,303
-0.01(-1.71%)
Aug 17, 2023
0.3800
0.4066
0.3724
0.3850
231,434
-0.02(-4.99%)
Aug 16, 2023
0.4100
0.4198
0.3994
0.4052
179,016
-0.01(-1.72%)
Aug 15, 2023
0.4100
0.4200
0.3650
0.4123
432,075
-0.00(-1.10%)
Aug 14, 2023
0.4200
0.4300
0.4113
0.4169
252,710
-0.02(-3.56%)
Aug 11, 2023
0.4500
0.4500
0.4200
0.4323
70,913
-0.00(-0.62%)
Aug 10, 2023
0.4250
0.4360
0.4100
0.4350
77,382
+0.01(+1.16%)
Aug 09, 2023
0.4300
0.4498
0.4300
0.4300
59,324
-0.00(-1.10%)
Aug 08, 2023
0.4311
0.4406
0.4100
0.4348
72,831
+0.00(+0.86%)
Aug 07, 2023
0.4581
0.4600
0.4181
0.4311
226,174
-0.02(-4.41%)
Aug 04, 2023
0.4600
0.4800
0.4500
0.4510
291,798
-0.01(-2.91%)
Aug 03, 2023
0.4911
0.4911
0.4645
0.4645
52,649
-0.01(-3.03%)
Aug 02, 2023
0.4720
0.4809
0.4650
0.4790
489,301
+0.00(+0.13%)
Aug 01, 2023
0.4750
0.4800
0.4700
0.4784
114,414
+0.00(+0.82%)
Jul 31, 2023
0.4900
0.4900
0.4712
0.4745
191,636
-0.01(-2.16%)
Jul 28, 2023
0.4900
0.4900
0.4709
0.4850
94,535
+0.01(+1.38%)
Jul 27, 2023
0.4680
0.4866
0.4680
0.4784
110,378
+0.00(+0.36%)
Jul 26, 2023
0.4650
0.4890
0.4650
0.4767
95,416
+0.01(+2.23%)
Jul 25, 2023
0.4628
0.4860
0.4628
0.4663
393,767
-0.00(-0.36%)
Jul 24, 2023
0.4800
0.4800
0.4545
0.4680
416,123
+0.01(+1.74%)
Jul 21, 2023
0.4700
0.4890
0.4600
0.4600
204,936
-0.01(-1.90%)
Jul 20, 2023
0.4631
0.4900
0.4631
0.4689
133,654
-0.00(-0.80%)
Jul 19, 2023
0.4600
0.4969
0.4600
0.4727
224,510
-0.01(-1.42%)
Jul 18, 2023
0.4800
0.4800
0.4595
0.4795
163,797
+0.01(+1.44%)
Jul 17, 2023
0.4800
0.4950
0.4500
0.4727
218,995
-0.00(-0.90%)
Jul 14, 2023
0.5060
0.5352
0.4750
0.4770
305,141
-0.03(-5.58%)
Jul 13, 2023
0.4950
0.5353
0.4950
0.5052
294,976
+0.00(+0.80%)
Jul 12, 2023
0.4850
0.5100
0.4850
0.5012
97,034
+0.02(+3.13%)
Jul 11, 2023
0.4995
0.5200
0.4801
0.4860
228,893
-0.01(-1.02%)
Jul 10, 2023
0.4703
0.5200
0.4661
0.4910
167,680
+0.01(+1.28%)
Jul 07, 2023
0.4600
0.4848
0.4600
0.4848
197,149
+0.01(+2.13%)
Jul 06, 2023
0.4750
0.4848
0.4649
0.4747
173,111
-0.00(-0.92%)
Jul 05, 2023
0.4850
0.5000
0.4728
0.4791
94,257
-0.02(-4.18%)
Jul 03, 2023
0.4511
0.5000
0.4511
0.5000
207,661
+0.03(+7.53%)
Jun 30, 2023
0.4510
0.4700
0.4510
0.4650
170,872
+0.00(+1.06%)
Jun 29, 2023
0.4964
0.4964
0.4222
0.4601
192,581
-0.00(-0.82%)
Jun 28, 2023
0.4511
0.4800
0.4511
0.4639
227,122
-0.00(-0.26%)
Jun 27, 2023
0.4990
0.4990
0.4550
0.4651
216,507
-0.03(-5.22%)
Jun 26, 2023
0.4800
0.5100
0.4702
0.4907
180,562
+0.03(+7.21%)
Jun 23, 2023
0.5008
0.5200
0.4577
0.4577
188,324
-0.05(-10.25%)
Jun 22, 2023
0.5500
0.5600
0.5000
0.5100
315,033
-0.04(-7.44%)
Jun 21, 2023
0.5900
0.5900
0.5371
0.5510
291,247
+0.00(+0.60%)
Jun 20, 2023
0.5400
0.5924
0.4641
0.5477
735,358
+0.02(+3.34%)
Jun 16, 2023
0.5900
0.6800
0.5010
0.5300
1,280,001
+0.03(+6.00%)
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.