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
Medical Marijuana I
(OP:
MJNA
)
0.0019
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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, 2012
0.0495
0.0495
0.0400
0.0400
5,091,831
-0.01(-15.07%)
May 30, 2012
0.0540
0.0550
0.0471
0.0471
19,150,236
-0.01(-12.78%)
May 29, 2012
0.0590
0.0620
0.0520
0.0540
2,346,316
-0.00(-5.26%)
May 25, 2012
0.0610
0.0610
0.0550
0.0570
2,143,348
-0.00(-6.56%)
May 24, 2012
0.0630
0.0650
0.0600
0.0610
3,935,456
+0.00(+1.67%)
May 23, 2012
0.0592
0.0640
0.0590
0.0600
2,816,546
+0.00(+1.87%)
May 22, 2012
0.0550
0.0595
0.0510
0.0589
2,809,964
+0.00(+9.28%)
May 21, 2012
0.0500
0.0540
0.0470
0.0539
1,927,315
+0.00(+10.00%)
May 18, 2012
0.0500
0.0510
0.0460
0.0490
1,986,697
+0.00(+2.08%)
May 17, 2012
0.0570
0.0570
0.0470
0.0480
2,585,489
-0.01(-11.11%)
May 16, 2012
0.0535
0.0600
0.0500
0.0540
6,550,683
+0.01(+20.81%)
May 15, 2012
0.0400
0.0470
0.0380
0.0447
3,514,302
+0.01(+19.20%)
May 14, 2012
0.0410
0.0410
0.0375
0.0375
943,099
-0.01(-12.79%)
May 11, 2012
0.0386
0.0430
0.0360
0.0430
1,508,904
+0.00(+13.16%)
May 10, 2012
0.0390
0.0420
0.0380
0.0380
747,219
-0.00(-4.76%)
May 09, 2012
0.0420
0.0420
0.0381
0.0399
1,010,157
+0.00(+0.50%)
May 08, 2012
0.0390
0.0410
0.0360
0.0397
1,413,675
+0.00(+7.30%)
May 07, 2012
0.0350
0.0400
0.0350
0.0370
962,255
+0.00(+1.93%)
May 04, 2012
0.0400
0.0400
0.0350
0.0363
1,010,538
-0.00(-4.47%)
May 03, 2012
0.0365
0.0380
0.0340
0.0380
1,301,302
+0.00(+4.11%)
May 02, 2012
0.0400
0.0400
0.0330
0.0365
1,706,436
+0.00(+7.35%)
May 01, 2012
0.0350
0.0380
0.0336
0.0340
3,474,241
-0.00(-2.86%)
Apr 30, 2012
0.0479
0.0479
0.0321
0.0350
5,542,049
-0.01(-16.67%)
Apr 27, 2012
0.0479
0.0479
0.0385
0.0420
4,814,729
-0.01(-12.32%)
Apr 26, 2012
0.0490
0.0500
0.0450
0.0479
1,789,345
-0.00(-4.20%)
Apr 25, 2012
0.0515
0.0515
0.0460
0.0500
1,337,181
+0.00(+1.01%)
Apr 24, 2012
0.0485
0.0520
0.0485
0.0495
1,592,931
+0.00(+1.02%)
Apr 23, 2012
0.0530
0.0530
0.0480
0.0490
1,624,974
-0.00(-4.85%)
Apr 20, 2012
0.0530
0.0569
0.0500
0.0515
1,279,389
+0.00(+0.00%)
Apr 19, 2012
0.0565
0.0590
0.0515
0.0515
2,222,359
-0.00(-8.36%)
Apr 18, 2012
0.0545
0.0570
0.0530
0.0562
642,941
+0.00(+4.07%)
Apr 17, 2012
0.0570
0.0590
0.0540
0.0540
3,021,352
-0.00(-5.76%)
Apr 16, 2012
0.0590
0.0590
0.0550
0.0573
746,821
+0.00(+6.11%)
Apr 13, 2012
0.0560
0.0575
0.0530
0.0540
1,327,854
+0.00(+0.93%)
Apr 12, 2012
0.0559
0.0560
0.0510
0.0535
1,438,714
-0.00(-2.55%)
Apr 11, 2012
0.0520
0.0550
0.0480
0.0549
906,232
+0.00(+9.80%)
Apr 10, 2012
0.0539
0.0560
0.0460
0.0500
1,724,950
-0.00(-7.24%)
Apr 09, 2012
0.0550
0.0590
0.0500
0.0539
2,160,728
-0.00(-5.44%)
Apr 05, 2012
0.0610
0.0610
0.0550
0.0570
1,521,031
-0.00(-1.72%)
Apr 04, 2012
0.0501
0.0580
0.0501
0.0580
2,018,496
+0.01(+13.73%)
Apr 03, 2012
0.0550
0.0550
0.0510
0.0510
1,851,628
-0.00(-5.56%)
Apr 02, 2012
0.0575
0.0580
0.0537
0.0540
1,946,071
-0.00(-5.26%)
Mar 30, 2012
0.0540
0.0580
0.0510
0.0570
2,420,161
+0.00(+3.64%)
Mar 29, 2012
0.0580
0.0580
0.0550
0.0550
749,062
+0.00(+0.00%)
Mar 28, 2012
0.0580
0.0580
0.0530
0.0550
622,119
-0.00(-3.51%)
Mar 27, 2012
0.0570
0.0660
0.0540
0.0570
1,059,956
+0.00(+0.00%)
Mar 26, 2012
0.0580
0.0590
0.0530
0.0570
745,593
+0.00(+1.79%)
Mar 23, 2012
0.0595
0.0595
0.0550
0.0560
1,237,845
-0.00(-3.45%)
Mar 22, 2012
0.0500
0.0580
0.0500
0.0580
3,200,272
+0.01(+18.37%)
Mar 21, 2012
0.0468
0.0500
0.0467
0.0490
1,002,715
+0.00(+2.08%)
Mar 20, 2012
0.0500
0.0510
0.0455
0.0480
1,855,066
-0.00(-4.00%)
Mar 19, 2012
0.0580
0.0580
0.0461
0.0500
1,790,621
-0.00(-7.41%)
Mar 16, 2012
0.0580
0.0595
0.0500
0.0540
1,440,301
-0.00(-5.10%)
Mar 15, 2012
0.0516
0.0600
0.0516
0.0569
1,815,909
+0.01(+10.27%)
Mar 14, 2012
0.0500
0.0520
0.0470
0.0516
1,386,029
+0.00(+9.79%)
Mar 13, 2012
0.0580
0.0590
0.0430
0.0470
7,000,441
-0.01(-21.67%)
Mar 12, 2012
0.0660
0.0660
0.0590
0.0600
1,585,668
-0.01(-7.69%)
Mar 09, 2012
0.0690
0.0690
0.0590
0.0650
3,086,606
+0.00(+0.00%)
Mar 08, 2012
0.0685
0.0685
0.0600
0.0650
3,536,322
-0.00(-5.11%)
Mar 07, 2012
0.0750
0.0760
0.0610
0.0685
4,996,858
-0.00(-6.16%)
Mar 06, 2012
0.0710
0.0750
0.0700
0.0730
4,857,876
+0.00(+7.35%)
Mar 05, 2012
0.0670
0.0722
0.0650
0.0680
4,308,223
+0.01(+7.94%)
Mar 02, 2012
0.0580
0.0720
0.0500
0.0630
8,173,260
+0.01(+11.11%)
Mar 01, 2012
0.0760
0.0800
0.0470
0.0567
16,248,717
-0.02(-21.25%)
Feb 29, 2012
0.0703
2.000
0.0650
0.0720
49,320,956
+0.01(+9.26%)
Feb 28, 2012
0.0280
0.0681
0.0270
0.0659
31,008,224
+0.04(+127.24%)
Feb 27, 2012
0.0290
0.0290
0.0260
0.0290
1,861,662
+0.00(+7.81%)
Feb 24, 2012
0.0260
0.0290
0.0260
0.0269
3,036,879
+0.00(+3.46%)
Feb 23, 2012
0.0240
0.0320
0.0240
0.0260
5,628,616
+0.00(+8.33%)
Feb 22, 2012
0.0270
0.0280
0.0240
0.0240
2,459,327
-0.00(-5.14%)
Feb 21, 2012
0.0250
0.0270
0.0250
0.0253
1,965,053
-0.00(-6.30%)
Feb 17, 2012
0.0240
0.0270
0.0231
0.0270
1,362,754
+0.00(+8.43%)
Feb 16, 2012
0.0270
0.0270
0.0249
0.0249
1,155,782
-0.00(-5.32%)
Feb 15, 2012
0.0250
0.0270
0.0245
0.0263
1,442,677
+0.00(+7.35%)
Feb 14, 2012
0.0260
0.0280
0.0233
0.0245
1,518,492
-0.00(-2.00%)
Feb 13, 2012
0.0270
0.0270
0.0245
0.0250
3,605,014
-0.00(-0.79%)
Feb 10, 2012
0.0300
0.0300
0.0251
0.0252
1,826,330
-0.00(-1.18%)
Feb 09, 2012
0.0300
0.0310
0.0255
0.0255
2,911,408
-0.00(-12.07%)
Feb 08, 2012
0.0295
0.0295
0.0282
0.0290
1,324,086
+0.00(+2.84%)
Feb 07, 2012
0.0300
0.0300
0.0250
0.0282
2,078,755
-0.00(-6.00%)
Feb 06, 2012
0.0295
0.0300
0.0269
0.0300
1,883,190
+0.00(+11.11%)
Feb 03, 2012
0.0250
0.0290
0.0225
0.0270
5,141,045
+0.00(+17.90%)
Feb 02, 2012
0.0240
0.0255
0.0210
0.0229
1,769,014
-0.00(-10.20%)
Feb 01, 2012
0.0270
0.0270
0.0240
0.0255
614,977
+0.00(+2.00%)
Jan 31, 2012
0.0270
0.0270
0.0240
0.0250
862,131
-0.00(-7.41%)
Jan 30, 2012
0.0240
0.0280
0.0240
0.0270
782,349
+0.00(+1.89%)
Jan 27, 2012
0.0270
0.0270
0.0240
0.0265
494,886
+0.00(+3.92%)
Jan 26, 2012
0.0279
0.0279
0.0240
0.0255
468,331
+0.00(+2.00%)
Jan 25, 2012
0.0250
0.0261
0.0240
0.0250
1,366,864
-0.00(-3.85%)
Jan 24, 2012
0.0285
0.0285
0.0260
0.0260
705,390
-0.00(-3.70%)
Jan 23, 2012
0.0288
0.0288
0.0262
0.0270
421,912
+0.00(+1.89%)
Jan 20, 2012
0.0280
0.0290
0.0261
0.0265
851,648
-0.00(-1.85%)
Jan 19, 2012
0.0260
0.0300
0.0260
0.0270
1,285,203
-0.00(-3.57%)
Jan 18, 2012
0.0290
0.0290
0.0260
0.0280
577,066
+0.00(+7.69%)
Jan 17, 2012
0.0240
0.0290
0.0200
0.0260
4,073,863
+0.00(+18.18%)
Jan 13, 2012
0.0230
0.0250
0.0215
0.0220
3,702,667
-0.00(-12.00%)
Jan 12, 2012
0.0250
0.0260
0.0202
0.0250
3,340,510
+0.00(+13.64%)
Jan 11, 2012
0.0300
0.0300
0.0200
0.0220
2,145,765
-0.01(-24.14%)
Jan 10, 2012
0.0320
0.0350
0.0285
0.0290
2,655,624
-0.00(-7.94%)
Jan 09, 2012
0.0300
0.0325
0.0290
0.0315
2,292,366
+0.00(+8.62%)
Jan 06, 2012
0.0250
0.0290
0.0230
0.0290
1,745,786
+0.00(+16.00%)
Jan 05, 2012
0.0214
0.0250
0.0200
0.0250
1,255,334
+0.00(+19.05%)
Jan 04, 2012
0.0170
0.0220
0.0170
0.0210
660,286
+0.00(+27.27%)
Dec 30, 2011
0.0160
0.0180
0.0150
0.0165
1,557,316
+0.00(+3.13%)
Dec 29, 2011
0.0130
0.0160
0.0130
0.0160
844,154
+0.00(+8.11%)
Dec 28, 2011
0.0169
0.0169
0.0140
0.0148
143,928
+0.00(+5.71%)
Dec 27, 2011
0.0190
0.0190
0.0126
0.0140
1,050,491
+0.00(+6.87%)
Dec 23, 2011
0.0126
0.0160
0.0126
0.0131
2,081,354
+0.00(+0.77%)
Dec 21, 2011
0.0130
0.0159
0.0129
0.0130
422,301
+0.00(+0.78%)
Dec 20, 2011
0.0160
0.0160
0.0120
0.0129
685,362
-0.00(-13.42%)
Dec 19, 2011
0.0151
0.0160
0.0110
0.0149
3,103,122
-0.00(-3.87%)
Dec 16, 2011
0.0180
0.0180
0.0154
0.0155
1,131,292
-0.00(-6.06%)
Dec 15, 2011
0.0180
0.0180
0.0165
0.0165
640,861
-0.00(-5.17%)
Dec 14, 2011
0.0189
0.0189
0.0174
0.0174
103,750
+0.00(+0.00%)
Dec 13, 2011
0.0185
0.0185
0.0151
0.0174
714,531
-0.00(-0.57%)
Dec 12, 2011
0.0180
0.0180
0.0170
0.0175
943,148
+0.00(+2.94%)
Dec 09, 2011
0.0165
0.0185
0.0165
0.0170
932,956
-0.00(-4.49%)
Dec 08, 2011
0.0182
0.0182
0.0165
0.0178
605,526
-0.00(-1.66%)
Dec 07, 2011
0.0180
0.0182
0.0160
0.0181
392,641
+0.00(+13.13%)
Dec 06, 2011
0.0170
0.0185
0.0160
0.0160
2,148,031
-0.00(-9.60%)
Dec 05, 2011
0.0190
0.0190
0.0175
0.0177
1,368,659
-0.00(-4.32%)
Dec 02, 2011
0.0195
0.0195
0.0180
0.0185
299,309
+0.00(+0.00%)
Dec 01, 2011
0.0179
0.0200
0.0179
0.0185
879,720
+0.00(+3.35%)
Nov 30, 2011
0.0170
0.0180
0.0170
0.0179
491,752
+0.00(+5.29%)
Nov 29, 2011
0.0170
0.0220
0.0170
0.0170
1,711,738
-0.00(-5.56%)
Nov 28, 2011
0.0200
0.0200
0.0170
0.0180
1,280,455
-0.00(-10.00%)
Nov 25, 2011
0.0200
0.0210
0.0199
0.0200
224,650
+0.00(+2.04%)
Nov 23, 2011
0.0195
0.0220
0.0195
0.0196
690,645
+0.00(+0.51%)
Nov 22, 2011
0.0210
0.0220
0.0190
0.0195
1,030,310
-0.00(-11.36%)
Nov 21, 2011
0.0225
0.0225
0.0201
0.0220
739,688
+0.00(+0.00%)
Nov 18, 2011
0.0170
0.0220
0.0170
0.0220
420,142
+0.01(+30.18%)
Nov 17, 2011
0.0189
0.0220
0.0160
0.0169
1,786,987
+0.00(+12.67%)
Nov 16, 2011
0.0200
0.0220
0.0150
0.0150
3,955,285
-0.00(-21.05%)
Nov 15, 2011
0.0280
0.0280
0.0190
0.0190
8,063,686
-0.01(-24.00%)
Nov 14, 2011
0.0280
0.0280
0.0220
0.0250
258,746
-0.00(-3.85%)
Nov 11, 2011
0.0255
0.0265
0.0250
0.0260
345,260
+0.00(+1.96%)
Nov 10, 2011
0.0240
0.0255
0.0210
0.0255
1,099,709
+0.00(+2.00%)
Nov 09, 2011
0.0240
0.0260
0.0240
0.0250
283,974
-0.00(-1.96%)
Nov 08, 2011
0.0250
0.0270
0.0248
0.0255
1,113,586
-0.00(-7.27%)
Nov 07, 2011
0.0280
0.0280
0.0250
0.0275
714,787
-0.00(-1.79%)
Nov 04, 2011
0.0280
0.0300
0.0250
0.0280
3,515,081
-0.00(-3.45%)
Nov 03, 2011
0.0300
0.0300
0.0280
0.0290
558,560
-0.00(-1.69%)
Nov 02, 2011
0.0320
0.0320
0.0275
0.0295
555,606
-0.00(-4.84%)
Nov 01, 2011
0.0300
0.0325
0.0300
0.0310
174,016
+0.00(+3.33%)
Oct 31, 2011
0.0315
0.0330
0.0282
0.0300
882,749
-0.00(-4.76%)
Oct 28, 2011
0.0300
0.0320
0.0275
0.0315
1,120,079
+0.00(+5.00%)
Oct 27, 2011
0.0300
0.0300
0.0250
0.0300
215,253
+0.00(+5.26%)
Oct 26, 2011
0.0300
0.0300
0.0250
0.0285
817,489
-0.00(-1.72%)
Oct 25, 2011
0.0300
0.0310
0.0290
0.0290
253,202
-0.00(-3.33%)
Oct 24, 2011
0.0325
0.0325
0.0291
0.0300
614,306
-0.00(-7.69%)
Oct 21, 2011
0.0300
0.0325
0.0250
0.0325
1,360,804
+0.00(+8.33%)
Oct 20, 2011
0.0238
0.0300
0.0220
0.0300
1,359,915
+0.01(+36.36%)
Oct 19, 2011
0.0240
0.0240
0.0210
0.0220
1,396,794
+0.00(+9.45%)
Oct 18, 2011
0.0220
0.0240
0.0200
0.0201
1,780,773
-0.00(-4.29%)
Oct 17, 2011
0.0220
0.0225
0.0200
0.0210
864,335
+0.00(+0.00%)
Oct 14, 2011
0.0250
0.0250
0.0200
0.0210
1,667,528
+0.00(+2.44%)
Oct 13, 2011
0.0240
0.0250
0.0200
0.0205
1,141,880
-0.00(-14.58%)
Oct 12, 2011
0.0250
0.0250
0.0191
0.0240
1,711,935
+0.00(+19.40%)
Oct 11, 2011
0.0230
0.0250
0.0200
0.0201
1,897,622
-0.00(-19.60%)
Oct 10, 2011
0.0230
0.0270
0.0201
0.0250
2,770,939
-0.00(-10.71%)
Oct 07, 2011
0.0300
0.0300
0.0275
0.0280
2,479,489
-0.00(-6.67%)
Oct 06, 2011
0.0300
0.0320
0.0285
0.0300
854,858
+0.00(+5.26%)
Oct 05, 2011
0.0300
0.0300
0.0284
0.0285
292,046
-0.00(-5.00%)
Oct 04, 2011
0.0301
0.0315
0.0280
0.0300
1,578,256
+0.00(+0.00%)
Oct 03, 2011
0.0320
0.0330
0.0300
0.0300
370,040
-0.00(-3.23%)
Sep 30, 2011
0.0320
0.0330
0.0310
0.0310
663,555
-0.00(-3.13%)
Sep 29, 2011
0.0320
0.0330
0.0300
0.0320
2,690,467
+0.00(+0.00%)
Sep 28, 2011
0.0310
0.0360
0.0302
0.0320
952,243
-0.00(-11.11%)
Sep 27, 2011
0.0330
0.0360
0.0309
0.0360
630,245
+0.00(+9.09%)
Sep 26, 2011
0.0350
0.0380
0.0320
0.0330
526,798
+0.00(+1.54%)
Sep 23, 2011
0.0360
0.0360
0.0302
0.0325
1,320,987
-0.00(-9.72%)
Sep 22, 2011
0.0390
0.0395
0.0350
0.0360
1,312,851
-0.00(-6.49%)
Sep 21, 2011
0.0400
0.0400
0.0380
0.0385
296,683
-0.00(-3.75%)
Sep 20, 2011
0.0390
0.0405
0.0390
0.0400
885,102
-0.00(-1.23%)
Sep 19, 2011
0.0425
0.0425
0.0400
0.0405
906,229
-0.00(-4.71%)
Sep 16, 2011
0.0420
0.0425
0.0400
0.0425
874,479
+0.00(+2.41%)
Sep 15, 2011
0.0420
0.0425
0.0412
0.0415
229,262
-0.00(-1.19%)
Sep 14, 2011
0.0460
0.0460
0.0412
0.0420
422,089
-0.00(-1.87%)
Sep 13, 2011
0.0400
0.0460
0.0400
0.0428
783,096
+0.00(+2.88%)
Sep 12, 2011
0.0450
0.0500
0.0416
0.0416
280,611
-0.00(-3.26%)
Sep 09, 2011
0.0460
0.0460
0.0414
0.0430
523,426
+0.00(+0.00%)
Sep 08, 2011
0.0410
0.0450
0.0400
0.0430
494,152
+0.00(+4.88%)
Sep 07, 2011
0.0400
0.0470
0.0400
0.0410
866,998
+0.00(+0.00%)
Sep 06, 2011
0.0420
0.0430
0.0410
0.0410
848,916
-0.00(-4.65%)
Sep 02, 2011
0.0470
0.0470
0.0410
0.0430
543,894
+0.00(+0.00%)
Sep 01, 2011
0.0460
0.0480
0.0400
0.0430
636,846
-0.00(-6.52%)
Aug 31, 2011
0.0480
0.0480
0.0431
0.0460
446,378
+0.00(+2.22%)
Aug 30, 2011
0.0450
0.0480
0.0430
0.0450
1,419,761
+0.00(+0.00%)
Aug 29, 2011
0.0480
0.0500
0.0411
0.0450
332,207
-0.00(-2.17%)
Aug 26, 2011
0.0460
0.0470
0.0450
0.0460
997,926
+0.00(+0.00%)
Aug 25, 2011
0.0490
0.0490
0.0450
0.0460
354,726
-0.00(-4.17%)
Aug 24, 2011
0.0500
0.0500
0.0472
0.0480
672,439
-0.00(-4.00%)
Aug 23, 2011
0.0530
0.0560
0.0450
0.0500
1,328,863
-0.00(-4.21%)
Aug 22, 2011
0.0600
0.0600
0.0511
0.0522
339,417
-0.01(-10.00%)
Aug 19, 2011
0.0550
0.0580
0.0550
0.0580
172,539
-0.00(-0.17%)
Aug 18, 2011
0.0670
0.0670
0.0580
0.0581
138,376
-0.00(-7.04%)
Aug 17, 2011
0.0650
0.0650
0.0575
0.0625
685,044
-0.00(-6.72%)
Aug 16, 2011
0.0595
0.0670
0.0540
0.0670
1,059,259
+0.01(+12.61%)
Aug 15, 2011
0.0580
0.0595
0.0550
0.0595
272,684
+0.00(+2.59%)
Aug 12, 2011
0.0520
0.0590
0.0520
0.0580
530,910
+0.01(+9.43%)
Aug 11, 2011
0.0550
0.0570
0.0511
0.0530
475,814
-0.00(-7.02%)
Aug 10, 2011
0.0550
0.0600
0.0530
0.0570
416,456
+0.00(+3.64%)
Aug 09, 2011
0.0580
0.0580
0.0510
0.0550
313,643
+0.00(+0.00%)
Aug 08, 2011
0.0600
0.0600
0.0525
0.0550
779,674
-0.00(-5.17%)
Aug 05, 2011
0.0560
0.0600
0.0550
0.0580
1,255,727
+0.00(+5.45%)
Aug 04, 2011
0.0600
0.0600
0.0550
0.0550
129,500
-0.00(-3.51%)
Aug 03, 2011
0.0570
0.0570
0.0555
0.0570
595,181
+0.00(+0.00%)
Aug 02, 2011
0.0600
0.0610
0.0570
0.0570
209,442
-0.00(-5.00%)
Aug 01, 2011
0.0600
0.0610
0.0570
0.0600
627,968
+0.00(+5.26%)
Jul 29, 2011
0.0650
0.0650
0.0570
0.0570
598,713
-0.00(-5.00%)
Jul 28, 2011
0.0610
0.0650
0.0580
0.0600
450,799
-0.00(-1.64%)
Jul 27, 2011
0.0650
0.0670
0.0580
0.0610
934,239
-0.01(-7.58%)
Jul 26, 2011
0.0700
0.0700
0.0640
0.0660
692,379
-0.00(-5.31%)
Jul 25, 2011
0.0695
0.0720
0.0693
0.0697
348,444
-0.00(-0.43%)
Jul 22, 2011
0.0710
0.0715
0.0650
0.0700
1,467,633
-0.00(-2.78%)
Jul 21, 2011
0.0720
0.0720
0.0650
0.0720
274,467
+0.00(+2.86%)
Jul 20, 2011
0.0680
0.0700
0.0650
0.0700
485,921
+0.00(+0.00%)
Jul 19, 2011
0.0680
0.0720
0.0650
0.0700
983,004
+0.00(+0.00%)
Jul 18, 2011
0.0700
0.0790
0.0670
0.0700
575,191
+0.00(+4.48%)
Jul 15, 2011
0.0670
0.0750
0.0660
0.0670
326,681
+0.00(+0.00%)
Jul 14, 2011
0.0650
0.0700
0.0650
0.0670
184,163
+0.00(+3.08%)
Jul 13, 2011
0.0700
0.0700
0.0610
0.0650
519,044
-0.00(-1.52%)
Jul 12, 2011
0.0700
0.0730
0.0650
0.0660
789,857
-0.00(-5.71%)
Jul 11, 2011
0.0510
0.0750
0.0510
0.0700
1,942,700
+0.02(+37.25%)
Jul 08, 2011
0.0590
0.0590
0.0510
0.0510
426,662
-0.01(-13.56%)
Jul 07, 2011
0.0570
0.0600
0.0550
0.0590
335,498
+0.00(+3.51%)
Jul 06, 2011
0.0600
0.0600
0.0560
0.0570
368,571
-0.00(-5.00%)
Jul 05, 2011
0.0610
0.0640
0.0590
0.0600
487,762
-0.00(-1.80%)
Jul 01, 2011
0.0650
0.0650
0.0600
0.0611
708,114
-0.00(-6.00%)
Jun 30, 2011
0.0680
0.0720
0.0620
0.0650
108,488
-0.00(-4.41%)
Jun 29, 2011
0.0650
0.0750
0.0650
0.0680
359,776
-0.00(-2.86%)
Jun 28, 2011
0.0750
0.0750
0.0650
0.0700
328,996
+0.00(+0.00%)
Jun 27, 2011
0.0750
0.0800
0.0650
0.0700
400,848
-0.00(-6.67%)
Jun 24, 2011
0.0770
0.0820
0.0700
0.0750
496,554
+0.00(+4.17%)
Jun 23, 2011
0.0760
0.0820
0.0700
0.0720
1,218,056
+0.00(+5.88%)
Jun 22, 2011
0.0690
0.0760
0.0650
0.0680
530,365
-0.00(-1.45%)
Jun 21, 2011
0.0800
0.0800
0.0680
0.0690
582,100
-0.00(-1.43%)
Jun 20, 2011
0.0700
0.0749
0.0690
0.0700
706,517
+0.00(+0.00%)
Jun 17, 2011
0.0700
0.0800
0.0690
0.0700
514,603
+0.00(+0.00%)
Jun 16, 2011
0.0750
0.0800
0.0660
0.0700
662,594
-0.00(-6.67%)
Jun 15, 2011
0.0850
0.0850
0.0600
0.0750
1,619,616
-0.01(-8.54%)
Jun 14, 2011
0.0890
0.0890
0.0780
0.0820
955,396
-0.01(-7.87%)
Jun 13, 2011
0.0920
0.0970
0.0850
0.0890
1,111,713
-0.00(-3.26%)
Jun 10, 2011
0.1000
0.1000
0.0900
0.0920
961,739
-0.01(-9.80%)
Jun 09, 2011
0.1150
0.1200
0.1010
0.1020
817,324
-0.01(-10.53%)
Jun 08, 2011
0.0950
0.1240
0.0850
0.1140
2,747,680
+0.01(+14.00%)
Jun 07, 2011
0.1000
0.1050
0.0850
0.1000
541,624
+0.00(+0.00%)
Jun 06, 2011
0.1025
0.1025
0.0925
0.1000
388,835
-0.00(-2.44%)
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.