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
Atac Resources Ltd
(OP:
ATADF
)
N/A
UNCHANGED
Last Price
Updated: 3:38 PM EDT, Jul 6, 2023
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
0.5680
0.5755
0.5600
0.5743
40,111
+0.02(+3.48%)
May 27, 2016
0.5550
0.5550
0.5550
0
-0.02(-4.26%)
May 26, 2016
0.5850
0.5900
0.5676
0.5797
202,008
+0.01(+1.70%)
May 25, 2016
0.5690
0.5840
0.5546
0.5700
279,598
-0.01(-1.72%)
May 24, 2016
0.6214
0.6332
0.5800
0.5800
252,162
-0.06(-9.38%)
May 23, 2016
0.6400
0.6400
0.6400
0.6400
16,175
-0.01(-1.54%)
May 20, 2016
0.6400
0.6600
0.6301
0.6500
157,673
+0.02(+3.17%)
May 19, 2016
0.5920
0.6300
0.5770
0.6300
186,935
+0.02(+2.94%)
May 18, 2016
0.6806
0.6900
0.6091
0.6120
74,800
-0.06(-9.47%)
May 17, 2016
0.6095
0.6794
0.6095
0.6760
161,636
+0.06(+9.10%)
May 16, 2016
0.6374
0.6380
0.6184
0.6196
45,710
-0.02(-2.63%)
May 13, 2016
0.6257
0.6363
0.6200
0.6363
25,250
+0.00(+0.52%)
May 12, 2016
0.5940
0.6380
0.5851
0.6330
78,270
+0.07(+11.84%)
May 11, 2016
0.5798
0.5900
0.5660
0.5660
17,650
-0.00(-0.70%)
May 10, 2016
0.5468
0.5700
0.5454
0.5700
34,620
+0.01(+1.79%)
May 09, 2016
0.5800
0.5800
0.5518
0.5600
33,159
-0.04(-6.67%)
May 06, 2016
0.5748
0.6000
0.5748
0.6000
14,500
+0.02(+3.31%)
May 05, 2016
0.5531
0.5922
0.5531
0.5808
24,358
+0.02(+4.29%)
May 04, 2016
0.5890
0.5900
0.5394
0.5569
23,450
-0.05(-8.70%)
May 03, 2016
0.6060
0.6128
0.5800
0.6100
141,100
+0.01(+1.01%)
May 02, 2016
0.6000
0.6090
0.5927
0.6039
32,115
+0.01(+1.84%)
Apr 29, 2016
0.5820
0.6114
0.5820
0.5930
28,928
+0.01(+2.38%)
Apr 28, 2016
0.5695
0.5842
0.5625
0.5792
16,400
+0.03(+5.52%)
Apr 27, 2016
0.5739
0.5739
0.5489
0.5489
38,050
-0.02(-2.83%)
Apr 26, 2016
0.5559
0.5649
0.5367
0.5649
14,880
-0.01(-0.93%)
Apr 25, 2016
0.5789
0.5789
0.5232
0.5702
40,694
+0.01(+1.82%)
Apr 22, 2016
0.5950
0.6000
0.5541
0.5600
114,800
-0.02(-4.14%)
Apr 21, 2016
0.5934
0.6000
0.5701
0.5842
244,500
+0.02(+3.05%)
Apr 20, 2016
0.6040
0.6276
0.5669
0.5669
57,529
-0.01(-1.20%)
Apr 19, 2016
0.5088
0.5738
0.4970
0.5738
79,565
+0.09(+19.37%)
Apr 18, 2016
0.4600
0.4807
0.4482
0.4807
26,835
+0.02(+5.35%)
Apr 15, 2016
0.4500
0.4564
0.4403
0.4563
11,400
+0.02(+3.70%)
Apr 14, 2016
0.4400
0.4553
0.4383
0.4400
20,600
-0.01(-3.23%)
Apr 13, 2016
0.4710
0.4715
0.4430
0.4547
35,470
-0.03(-6.80%)
Apr 12, 2016
0.4450
0.5071
0.4450
0.4879
139,573
+0.05(+11.14%)
Apr 11, 2016
0.4460
0.4593
0.4390
0.4390
67,325
+0.01(+1.41%)
Apr 08, 2016
0.4250
0.4440
0.4300
0.4329
130,977
-0.00(-0.85%)
Apr 07, 2016
0.4200
0.4366
0.4081
0.4366
61,287
+0.04(+9.12%)
Apr 06, 2016
0.4025
0.4025
0.4001
0.4001
4,500
-0.00(-1.21%)
Apr 05, 2016
0.4046
0.4199
0.4000
0.4050
24,550
-0.01(-2.60%)
Apr 04, 2016
0.4010
0.4180
0.4010
0.4158
6,900
+0.01(+3.66%)
Apr 01, 2016
0.3989
0.4011
0.3920
0.4011
16,644
-0.01(-2.74%)
Mar 31, 2016
0.3870
0.4209
0.3870
0.4124
14,125
+0.04(+9.65%)
Mar 30, 2016
0.3866
0.3946
0.3761
0.3761
22,500
-0.01(-2.29%)
Mar 29, 2016
0.3675
0.3897
0.3667
0.3849
98,497
+0.01(+2.80%)
Mar 24, 2016
0.3744
0.3744
0.3744
0
-0.04(-8.68%)
Mar 23, 2016
0.3880
0.4100
0.3731
0.4100
118,003
+0.01(+3.27%)
Mar 22, 2016
0.3900
0.4113
0.3900
0.3970
78,150
+0.01(+1.79%)
Mar 21, 2016
0.3925
0.4012
0.3900
0.3900
18,330
+0.00(+0.57%)
Mar 18, 2016
0.3960
0.3960
0.3878
0.3878
9,000
-0.00(-0.56%)
Mar 17, 2016
0.4122
0.4260
0.3900
0.3900
77,750
-0.02(-3.73%)
Mar 16, 2016
0.3727
0.4051
0.3723
0.4051
77,750
+0.04(+9.60%)
Mar 15, 2016
0.3563
0.3700
0.3553
0.3696
31,120
-0.01(-2.74%)
Mar 14, 2016
0.3700
0.3800
0.3642
0.3800
28,650
-0.01(-1.88%)
Mar 11, 2016
0.3887
0.3896
0.3801
0.3873
20,420
-0.01(-1.65%)
Mar 10, 2016
0.3900
0.3938
0.3720
0.3938
75,467
+0.02(+5.01%)
Mar 09, 2016
0.3720
0.3800
0.3720
0.3750
18,250
-0.01(-1.32%)
Mar 08, 2016
0.4023
0.4023
0.3800
0.3800
63,700
-0.01(-1.55%)
Mar 07, 2016
0.4136
0.4174
0.3860
0.3860
47,900
-0.03(-7.66%)
Mar 04, 2016
0.4230
0.4369
0.4138
0.4180
25,488
+0.00(+1.04%)
Mar 03, 2016
0.3940
0.4209
0.3940
0.4137
29,850
+0.02(+6.02%)
Mar 02, 2016
0.3900
0.3902
0.3891
0.3902
35,500
+0.00(+0.03%)
Mar 01, 2016
0.4100
0.4100
0.3901
0.3901
8,588
-0.03(-6.52%)
Feb 29, 2016
0.4220
0.4220
0.4158
0.4173
13,110
+0.01(+1.29%)
Feb 26, 2016
0.4018
0.4120
0.3940
0.4120
20,900
+0.03(+7.88%)
Feb 25, 2016
0.3867
0.4099
0.3819
0.3819
12,320
+0.00(+0.03%)
Feb 24, 2016
0.4145
0.4160
0.3818
0.3818
43,365
-0.02(-3.85%)
Feb 23, 2016
0.3943
0.4180
0.3940
0.3971
61,177
+0.01(+3.14%)
Feb 22, 2016
0.4070
0.4199
0.3850
0.3850
169,700
-0.03(-7.43%)
Feb 19, 2016
0.4285
0.4320
0.4100
0.4159
85,941
-0.02(-5.15%)
Feb 18, 2016
0.3892
0.4399
0.3892
0.4385
115,792
+0.07(+19.55%)
Feb 17, 2016
0.3670
0.3763
0.3628
0.3668
9,500
+0.02(+6.94%)
Feb 16, 2016
0.3637
0.3637
0.3430
0.3430
5,300
-0.03(-7.62%)
Feb 12, 2016
0.3713
0.3713
0.3713
0
-0.02(-4.79%)
Feb 11, 2016
0.3490
0.4047
0.3437
0.3900
99,100
+0.06(+18.22%)
Feb 10, 2016
0.3393
0.3407
0.3194
0.3299
45,100
+0.00(+0.89%)
Feb 09, 2016
0.3385
0.3500
0.3270
0.3270
23,850
-0.00(-0.21%)
Feb 08, 2016
0.2890
0.3522
0.2890
0.3277
96,364
+0.03(+11.88%)
Feb 05, 2016
0.2737
0.2929
0.2550
0.2929
66,832
+0.02(+5.74%)
Feb 04, 2016
0.2730
0.2893
0.2599
0.2770
74,380
+0.02(+6.54%)
Feb 03, 2016
0.2615
0.2615
0.2500
0.2600
29,039
+0.01(+4.00%)
Feb 02, 2016
0.2400
0.2500
0.2400
0.2500
7,800
-0.01(-3.29%)
Feb 01, 2016
0.2559
0.2599
0.2516
0.2585
61,260
+0.03(+12.83%)
Jan 29, 2016
0.2331
0.2331
0.2291
0.2291
16,040
-0.01(-3.37%)
Jan 28, 2016
0.2438
0.2438
0.2371
0.2371
26,350
-0.02(-6.58%)
Jan 27, 2016
0.2580
0.2610
0.2538
0.2538
27,875
+0.00(+1.44%)
Jan 26, 2016
0.2367
0.2573
0.2367
0.2502
28,600
+0.02(+9.74%)
Jan 25, 2016
0.2300
0.2400
0.2270
0.2280
40,500
+0.00(+1.51%)
Jan 22, 2016
0.2189
0.2246
0.2189
0.2246
11,700
+0.01(+2.46%)
Jan 21, 2016
0.2202
0.2208
0.2054
0.2192
11,900
+0.01(+3.54%)
Jan 20, 2016
0.2037
0.2117
0.2000
0.2117
125,025
+0.00(+0.81%)
Jan 19, 2016
0.2230
0.2230
0.2041
0.2100
83,325
-0.01(-4.55%)
Jan 15, 2016
0.2200
0.2200
0.2200
0
-0.01(-5.13%)
Jan 14, 2016
0.2180
0.2319
0.2100
0.2319
36,500
+0.02(+8.16%)
Jan 13, 2016
0.2228
0.2274
0.2140
0.2144
69,725
-0.01(-2.55%)
Jan 12, 2016
0.2417
0.2417
0.2200
0.2200
47,400
-0.01(-6.38%)
Jan 11, 2016
0.2654
0.2654
0.2304
0.2350
15,690
-0.02(-8.42%)
Jan 08, 2016
0.2600
0.2669
0.2516
0.2566
14,100
+0.01(+2.64%)
Jan 07, 2016
0.2561
0.2645
0.2500
0.2500
56,250
+0.00(+1.50%)
Jan 06, 2016
0.2374
0.2463
0.2374
0.2463
21,100
+0.02(+10.20%)
Jan 05, 2016
0.2360
0.2360
0.2235
0.2235
35,500
-0.03(-13.37%)
Jan 04, 2016
0.2311
0.2580
0.2300
0.2580
7,000
+0.05(+22.62%)
Dec 31, 2015
0.2104
0.2104
0.2104
0
-0.01(-4.36%)
Dec 30, 2015
0.2200
0.2210
0.2200
0.2200
48,700
-0.01(-3.97%)
Dec 29, 2015
0.2212
0.2300
0.2211
0.2291
21,900
+0.01(+3.20%)
Dec 28, 2015
0.2140
0.2220
0.2140
0.2220
14,025
+0.01(+3.54%)
Dec 23, 2015
0.2144
0.2144
0.2144
0
+0.00(+2.05%)
Dec 22, 2015
0.2200
0.2200
0.2101
0.2101
6,389
-0.01(-6.58%)
Dec 21, 2015
0.2100
0.2249
0.2100
0.2249
21,500
+0.01(+5.59%)
Dec 18, 2015
0.2016
0.2239
0.1954
0.2130
65,280
+0.02(+7.85%)
Dec 17, 2015
0.1890
0.1975
0.1890
0.1975
14,520
-0.01(-3.66%)
Dec 16, 2015
0.2200
0.2301
0.1900
0.2050
61,166
-0.02(-6.82%)
Dec 15, 2015
0.2000
0.2200
0.2000
0.2200
11,380
+0.02(+10.55%)
Dec 14, 2015
0.2150
0.2200
0.1950
0.1990
69,100
-0.03(-11.56%)
Dec 11, 2015
0.2200
0.2257
0.2103
0.2250
54,100
-0.00(-1.70%)
Dec 10, 2015
0.2300
0.2385
0.2230
0.2289
78,175
-0.01(-4.15%)
Dec 09, 2015
0.2300
0.2480
0.2300
0.2388
14,000
-0.00(-0.83%)
Dec 08, 2015
0.2408
0.2408
0.2408
0.2408
13,900
-0.01(-4.82%)
Dec 07, 2015
0.2590
0.2689
0.2374
0.2530
77,500
-0.02(-5.95%)
Dec 04, 2015
0.2528
0.2714
0.2500
0.2690
19,300
+0.02(+9.31%)
Dec 03, 2015
0.2490
0.2490
0.2448
0.2461
10,000
+0.00(+0.90%)
Dec 02, 2015
0.2350
0.2445
0.2300
0.2439
39,500
+0.00(+1.04%)
Dec 01, 2015
0.2400
0.2414
0.2340
0.2414
37,248
+0.00(+0.58%)
Nov 30, 2015
0.2493
0.2493
0.2300
0.2400
21,100
+0.01(+4.35%)
Nov 27, 2015
0.2400
0.2400
0.2285
0.2300
132,500
-0.02(-7.82%)
Nov 25, 2015
0.2495
0.2495
0.2495
0
+0.02(+7.54%)
Nov 24, 2015
0.2500
0.2500
0.2320
0.2320
27,700
-0.01(-3.09%)
Nov 23, 2015
0.2394
0.2394
45,299
-0.04(-14.19%)
Nov 20, 2015
0.2700
0.2790
0.2670
0.2790
11,700
+0.00(+1.09%)
Nov 19, 2015
0.2690
0.2798
0.2690
0.2760
7,500
+0.03(+10.67%)
Nov 18, 2015
0.2520
0.2570
0.2487
0.2494
19,301
-0.02(-6.24%)
Nov 17, 2015
0.2600
0.2700
0.2599
0.2660
17,000
+0.00(+0.08%)
Nov 16, 2015
0.2750
0.2750
0.2550
0.2658
35,900
-0.01(-5.07%)
Nov 13, 2015
0.2800
0.2879
0.2781
0.2800
72,700
+0.00(+0.00%)
Nov 12, 2015
0.2675
0.2800
0.2675
0.2800
20,560
+0.02(+6.46%)
Nov 10, 2015
0.2630
0.2630
0.2630
0
-0.02(-7.72%)
Nov 09, 2015
0.2804
0.2968
0.2800
0.2850
38,600
+0.00(+1.79%)
Nov 06, 2015
0.2945
0.3000
0.2752
0.2800
31,500
-0.02(-7.65%)
Nov 05, 2015
0.2975
0.3032
0.2975
0.3032
10,650
+0.01(+4.52%)
Nov 04, 2015
0.3000
0.3105
0.2853
0.2901
32,300
-0.01(-2.36%)
Nov 03, 2015
0.3100
0.3100
0.2922
0.2971
28,400
-0.01(-4.78%)
Nov 02, 2015
0.3155
0.3155
0.3120
0.3120
2,500
+0.01(+1.63%)
Oct 30, 2015
0.3018
0.3070
0.3018
0.3070
14,100
-0.00(-0.84%)
Oct 29, 2015
0.3200
0.3287
0.3096
0.3096
45,700
-0.03(-8.38%)
Oct 28, 2015
0.3360
0.3379
0.3247
0.3379
9,600
-0.01(-3.40%)
Oct 27, 2015
0.3248
0.3528
0.3248
0.3498
10,750
+0.02(+6.32%)
Oct 26, 2015
0.3250
0.3292
0.3202
0.3290
19,166
+0.00(+0.77%)
Oct 23, 2015
0.3579
0.3579
0.3265
0.3265
11,800
-0.02(-4.67%)
Oct 22, 2015
0.3400
0.3425
0.3319
0.3425
18,830
+0.01(+3.32%)
Oct 21, 2015
0.3388
0.3388
0.3315
0.3315
10,500
-0.01(-2.50%)
Oct 20, 2015
0.3500
0.3500
0.3369
0.3400
30,250
-0.01(-3.13%)
Oct 19, 2015
0.3621
0.3670
0.3500
0.3510
13,520
-0.03(-7.07%)
Oct 16, 2015
0.3627
0.3777
0.3619
0.3777
21,000
+0.01(+2.08%)
Oct 15, 2015
0.3800
0.3800
0.3700
0.3700
27,400
+0.00(+0.00%)
Oct 14, 2015
0.3552
0.3880
0.3552
0.3700
30,660
-0.01(-1.33%)
Oct 13, 2015
0.3651
0.3750
0.3651
0.3750
10,500
+0.01(+1.90%)
Oct 12, 2015
0.3850
0.3950
0.3311
0.3680
29,506
+0.00(+0.82%)
Oct 09, 2015
0.3600
0.3730
0.3570
0.3650
21,200
+0.03(+8.96%)
Oct 08, 2015
0.3300
0.3444
0.3300
0.3350
4,976
+0.02(+5.05%)
Oct 07, 2015
0.3493
0.3493
0.3189
0.3189
4,000
-0.03(-8.44%)
Oct 06, 2015
0.3463
0.3483
0.3463
0.3483
27,700
+0.02(+5.55%)
Oct 05, 2015
0.3300
0.3300
0.3300
0.3300
2,500
+0.00(+0.00%)
Oct 02, 2015
0.3430
0.3430
0.3267
0.3300
7,000
-0.01(-2.94%)
Oct 01, 2015
0.3100
0.3400
0.3100
0.3400
29,705
+0.03(+9.68%)
Sep 30, 2015
0.3000
0.3120
0.3000
0.3100
71,190
+0.00(+0.00%)
Sep 29, 2015
0.3074
0.3190
0.3031
0.3100
9,642
+0.01(+2.99%)
Sep 28, 2015
0.3204
0.3204
0.3010
0.3010
151,000
-0.03(-8.79%)
Sep 25, 2015
0.3445
0.3564
0.3300
0.3300
5,000
-0.01(-2.77%)
Sep 24, 2015
0.3400
0.3400
0.3394
0.3394
6,000
+0.02(+5.40%)
Sep 23, 2015
0.3220
0.3220
0.3220
0.3220
200
+0.01(+4.04%)
Sep 22, 2015
0.3200
0.3422
0.3095
0.3095
79,502
-0.02(-6.97%)
Sep 21, 2015
0.3531
0.3680
0.3300
0.3327
55,877
-0.03(-7.53%)
Sep 18, 2015
0.3777
0.3830
0.3598
0.3598
15,133
-0.00(-0.28%)
Sep 17, 2015
0.3170
0.3608
0.3100
0.3608
27,450
+0.02(+4.58%)
Sep 16, 2015
0.3453
0.3453
0.3400
0.3450
35,300
+0.02(+4.58%)
Sep 15, 2015
0.3299
0.3299
0.3299
0.3299
3,000
-0.01(-2.28%)
Sep 14, 2015
0.3227
0.3504
0.3131
0.3376
7,950
+0.01(+3.05%)
Sep 11, 2015
0.3180
0.3276
0.3124
0.3276
15,500
+0.01(+4.00%)
Sep 10, 2015
0.3150
0.3150
0.3082
0.3150
8,250
-0.00(-1.25%)
Sep 09, 2015
0.3042
0.3190
0.2989
0.3190
27,200
+0.02(+6.16%)
Sep 08, 2015
0.3050
0.3200
0.3000
0.3005
75,600
-0.02(-6.09%)
Sep 04, 2015
0.3200
0.3200
0.3200
0
+0.00(+1.01%)
Sep 03, 2015
0.3301
0.3301
0.3084
0.3168
13,827
-0.00(-0.38%)
Sep 02, 2015
0.3374
0.3374
0.3018
0.3180
11,150
-0.00(-1.06%)
Sep 01, 2015
0.3213
0.3334
0.3162
0.3214
8,050
+0.00(+0.44%)
Aug 31, 2015
0.3481
0.3492
0.3198
0.3200
85,850
-0.02(-6.92%)
Aug 28, 2015
0.3370
0.3500
0.3270
0.3438
27,300
+0.01(+3.84%)
Aug 27, 2015
0.3336
0.3336
0.3311
0.3311
3,838
-0.01(-1.69%)
Aug 26, 2015
0.3200
0.3400
0.3200
0.3368
129,663
+0.01(+4.30%)
Aug 25, 2015
0.3400
0.3400
0.3100
0.3229
25,330
-0.02(-5.03%)
Aug 24, 2015
0.3243
0.3570
0.3200
0.3400
31,275
+0.03(+9.64%)
Aug 21, 2015
0.3461
0.3500
0.3101
0.3101
21,755
-0.04(-10.38%)
Aug 20, 2015
0.3290
0.3474
0.3290
0.3460
28,100
+0.04(+12.70%)
Aug 19, 2015
0.3100
0.3100
0.3070
0.3070
2,120
-0.01(-4.06%)
Aug 18, 2015
0.3164
0.3271
0.3164
0.3200
15,001
+0.00(+0.00%)
Aug 17, 2015
0.3500
0.3500
0.3200
0.3200
20,250
-0.02(-6.41%)
Aug 14, 2015
0.3619
0.3619
0.3368
0.3419
38,450
-0.02(-5.03%)
Aug 13, 2015
0.3810
0.3810
0.3600
0.3600
34,100
-0.03(-6.90%)
Aug 12, 2015
0.3794
0.3867
0.3750
0.3867
68,870
+0.03(+8.47%)
Aug 11, 2015
0.3445
0.3752
0.3395
0.3565
110,640
+0.02(+4.85%)
Aug 10, 2015
0.3212
0.3401
0.3205
0.3400
67,091
+0.04(+11.48%)
Aug 07, 2015
0.3050
0.3050
0.3050
0.3050
6,600
+0.01(+4.96%)
Aug 06, 2015
0.2981
0.3001
0.2900
0.2906
21,400
+0.02(+6.84%)
Aug 05, 2015
0.2797
0.2797
0.2700
0.2720
3,100
-0.01(-4.23%)
Aug 04, 2015
0.2840
0.2840
0.2840
0.2840
3,000
-0.00(-0.39%)
Aug 03, 2015
0.2851
0.2851
0.2851
0.2851
1,100
-0.00(-1.69%)
Jul 31, 2015
0.3091
0.3100
0.2900
0.2900
5,920
-0.01(-3.17%)
Jul 30, 2015
0.3010
0.3012
0.2842
0.2995
14,070
-0.00(-0.17%)
Jul 29, 2015
0.2995
0.3000
0.2995
0.3000
11,800
-0.00(-1.12%)
Jul 28, 2015
0.2810
0.3035
0.2810
0.3034
5,600
+0.02(+5.35%)
Jul 27, 2015
0.3059
0.3059
0.2760
0.2880
46,890
+0.01(+4.35%)
Jul 24, 2015
0.2542
0.2760
0.2400
0.2760
269,317
+0.02(+9.87%)
Jul 23, 2015
0.2675
0.2884
0.2512
0.2512
59,700
-0.02(-7.07%)
Jul 22, 2015
0.2900
0.2940
0.2630
0.2703
100,100
-0.02(-6.02%)
Jul 21, 2015
0.2962
0.3029
0.2873
0.2876
112,400
+0.01(+3.05%)
Jul 20, 2015
0.3100
0.3100
0.2791
0.2791
47,562
-0.03(-10.54%)
Jul 17, 2015
0.3181
0.3220
0.3120
0.3120
41,983
-0.02(-6.53%)
Jul 16, 2015
0.3233
0.3338
0.3222
0.3338
12,500
+0.01(+3.18%)
Jul 15, 2015
0.3498
0.3498
0.3217
0.3235
21,205
-0.02(-5.71%)
Jul 14, 2015
0.3550
0.3550
0.3400
0.3431
23,750
-0.02(-4.40%)
Jul 13, 2015
0.3512
0.3719
0.3512
0.3589
27,400
+0.01(+4.03%)
Jul 10, 2015
0.3450
0.3565
0.3374
0.3450
14,335
+0.01(+2.34%)
Jul 09, 2015
0.3400
0.3500
0.3371
0.3371
33,200
-0.00(-0.06%)
Jul 08, 2015
0.3370
0.3500
0.3370
0.3373
10,194
-0.01(-2.23%)
Jul 07, 2015
0.3500
0.3500
0.3283
0.3450
35,500
-0.03(-7.80%)
Jul 06, 2015
0.3700
0.3810
0.3541
0.3742
25,972
+0.00(+1.14%)
Jul 02, 2015
0.3700
0.3700
0.3700
0
-0.01(-2.63%)
Jun 30, 2015
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Jun 29, 2015
0.3980
0.3980
0.3800
0.3800
2,750
-0.02(-3.80%)
Jun 26, 2015
0.3974
0.4157
0.3923
0.3950
8,695
+0.01(+1.80%)
Jun 25, 2015
0.3800
0.3984
0.3800
0.3880
1,200
+0.01(+2.11%)
Jun 24, 2015
0.3944
0.3944
0.3779
0.3800
13,343
-0.02(-3.80%)
Jun 23, 2015
0.3823
0.3950
0.3823
0.3950
8,365
-0.00(-0.75%)
Jun 22, 2015
0.3917
0.3980
0.3917
0.3980
5,705
+0.02(+5.29%)
Jun 19, 2015
0.3780
0.3780
0.3780
0.3780
500
-0.02(-4.50%)
Jun 18, 2015
0.4003
0.4050
0.3894
0.3958
24,110
-0.00(-0.55%)
Jun 17, 2015
0.3837
0.3980
0.3837
0.3980
1,000
-0.00(-0.50%)
Jun 16, 2015
0.3800
0.4000
0.3700
0.4000
123,000
+0.02(+5.26%)
Jun 15, 2015
0.3805
0.3805
0.3730
0.3800
6,050
+0.01(+1.60%)
Jun 12, 2015
0.3800
0.3800
0.3740
0.3740
1,200
-0.00(-0.80%)
Jun 11, 2015
0.3800
0.3800
0.3757
0.3770
31,038
-0.01(-1.82%)
Jun 10, 2015
0.3800
0.3890
0.3800
0.3840
6,300
+0.01(+1.43%)
Jun 09, 2015
0.3796
0.3927
0.3786
0.3786
28,356
-0.00(-0.37%)
Jun 08, 2015
0.3775
0.3969
0.3775
0.3800
17,500
-0.01(-2.56%)
Jun 05, 2015
0.3941
0.3943
0.3900
0.3900
4,900
-0.00(-0.15%)
Jun 04, 2015
0.3902
0.3906
0.3796
0.3906
15,000
+0.01(+1.72%)
Jun 03, 2015
0.3960
0.4002
0.3840
0.3840
16,293
-0.02(-5.26%)
Jun 02, 2015
0.4070
0.4070
0.3900
0.4053
12,772
+0.01(+2.87%)
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.