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
Argonaut Gold Ltd
(OP:
ARNGF
)
0.3256
-0.0081 (-2.43%)
Streaming Delayed Price
Updated: 9:58 AM 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
0.3300
0.3478
0.3300
0.3337
298,998
-0.01(-3.02%)
May 21, 2024
0.3400
0.3480
0.3332
0.3441
104,160
-0.01(-2.08%)
May 20, 2024
0.3260
0.3533
0.3260
0.3514
147,199
+0.01(+2.33%)
May 17, 2024
0.3300
0.3434
0.3300
0.3434
442,282
+0.02(+6.35%)
May 16, 2024
0.3200
0.3290
0.3199
0.3229
282,696
-0.00(-0.22%)
May 15, 2024
0.3140
0.3290
0.3140
0.3236
266,973
+0.01(+3.32%)
May 14, 2024
0.3100
0.3164
0.3100
0.3132
143,694
+0.00(+1.03%)
May 13, 2024
0.3086
0.3200
0.3071
0.3100
521,611
-0.00(-1.27%)
May 10, 2024
0.3150
0.3200
0.3123
0.3140
324,264
-0.00(-0.32%)
May 09, 2024
0.3100
0.3155
0.3100
0.3150
495,340
+0.01(+1.91%)
May 08, 2024
0.3100
0.3148
0.3070
0.3091
258,512
+0.00(+0.03%)
May 07, 2024
0.3100
0.3120
0.3023
0.3090
168,560
-0.00(-0.32%)
May 06, 2024
0.3016
0.3149
0.3016
0.3100
205,874
+0.01(+2.55%)
May 03, 2024
0.3080
0.3080
0.3008
0.3023
228,455
-0.00(-0.17%)
May 02, 2024
0.2901
0.3060
0.2901
0.3028
100,558
-0.00(-1.05%)
May 01, 2024
0.3020
0.3062
0.2947
0.3060
759,692
+0.00(+1.56%)
Apr 30, 2024
0.3016
0.3085
0.3010
0.3013
252,977
-0.01(-2.11%)
Apr 29, 2024
0.3099
0.3143
0.3050
0.3078
516,386
-0.00(-0.68%)
Apr 26, 2024
0.2900
0.3139
0.2900
0.3099
254,059
+0.00(+0.29%)
Apr 25, 2024
0.3080
0.3117
0.2967
0.3090
104,256
+0.00(+0.72%)
Apr 24, 2024
0.2980
0.3117
0.2980
0.3068
260,233
+0.01(+2.51%)
Apr 23, 2024
0.2954
0.3030
0.2900
0.2993
357,817
+0.00(+0.74%)
Apr 22, 2024
0.2986
0.3006
0.2916
0.2971
985,968
-0.01(-1.79%)
Apr 19, 2024
0.2919
0.3033
0.2919
0.3025
756,611
+0.00(+1.51%)
Apr 18, 2024
0.2950
0.3001
0.2934
0.2980
240,305
+0.00(+1.09%)
Apr 17, 2024
0.2753
0.3018
0.2753
0.2948
495,912
-0.00(-0.57%)
Apr 16, 2024
0.2930
0.3001
0.2898
0.2965
1,107,310
-0.00(-0.07%)
Apr 15, 2024
0.2980
0.3074
0.2900
0.2967
3,643,581
-0.00(-1.62%)
Apr 12, 2024
0.2900
0.3199
0.2900
0.3016
1,579,192
-0.01(-3.89%)
Apr 11, 2024
0.3134
0.3140
0.3000
0.3138
1,550,458
+0.01(+3.26%)
Apr 10, 2024
0.3005
0.3110
0.2900
0.3039
509,657
+0.00(+0.30%)
Apr 09, 2024
0.3020
0.3093
0.2969
0.3030
393,374
+0.00(+0.40%)
Apr 08, 2024
0.3000
0.3040
0.2956
0.3018
981,225
+0.00(+1.24%)
Apr 05, 2024
0.2860
0.3049
0.2858
0.2981
3,631,824
+0.01(+3.36%)
Apr 04, 2024
0.2750
0.2950
0.2750
0.2884
493,215
-0.01(-2.76%)
Apr 03, 2024
0.2501
0.2970
0.2501
0.2966
2,048,083
+0.01(+2.28%)
Apr 02, 2024
0.2855
0.2920
0.2739
0.2900
1,966,816
+0.01(+2.55%)
Apr 01, 2024
0.2920
0.2938
0.2800
0.2828
1,728,283
-0.01(-3.15%)
Mar 28, 2024
0.2579
0.2950
0.2579
0.2920
3,590,168
+0.00(+0.69%)
Mar 27, 2024
0.2650
0.2900
0.2501
0.2900
7,502,781
+0.07(+31.70%)
Mar 26, 2024
0.2260
0.2290
0.2201
0.2202
192,691
-0.00(-1.21%)
Mar 25, 2024
0.2333
0.2350
0.2200
0.2229
71,604
-0.00(-0.93%)
Mar 22, 2024
0.2000
0.2440
0.2000
0.2250
163,210
-0.01(-4.66%)
Mar 21, 2024
0.2299
0.2383
0.2260
0.2360
521,133
+0.01(+5.88%)
Mar 20, 2024
0.2231
0.2277
0.2160
0.2229
784,676
-0.00(-2.15%)
Mar 19, 2024
0.2327
0.2341
0.2231
0.2278
158,214
-0.01(-2.19%)
Mar 18, 2024
0.2200
0.2349
0.2170
0.2329
669,497
+0.02(+7.28%)
Mar 15, 2024
0.2060
0.2171
0.2016
0.2171
725,072
+0.01(+5.44%)
Mar 14, 2024
0.2093
0.2093
0.2014
0.2059
782,209
-0.00(-0.39%)
Mar 13, 2024
0.2052
0.2100
0.2020
0.2067
651,621
+0.01(+4.39%)
Mar 12, 2024
0.2160
0.2160
0.1970
0.1980
833,648
-0.01(-5.71%)
Mar 11, 2024
0.2114
0.2114
0.2000
0.2100
1,658,149
+0.00(+0.00%)
Mar 08, 2024
0.2089
0.2100
0.1830
0.2100
939,236
+0.01(+5.00%)
Mar 07, 2024
0.2300
0.2330
0.1987
0.2000
1,034,056
-0.03(-12.09%)
Mar 06, 2024
0.1879
0.2350
0.1879
0.2275
2,264,700
+0.05(+25.21%)
Mar 05, 2024
0.1800
0.1900
0.1716
0.1817
996,683
+0.01(+3.89%)
Mar 04, 2024
0.1720
0.1750
0.1700
0.1749
1,193,371
+0.00(+0.23%)
Mar 01, 2024
0.1621
0.1750
0.1600
0.1745
1,239,023
+0.01(+3.50%)
Feb 29, 2024
0.1710
0.1740
0.1641
0.1686
1,001,687
-0.01(-3.10%)
Feb 28, 2024
0.1800
0.1850
0.1676
0.1740
1,153,026
-0.01(-4.76%)
Feb 27, 2024
0.1750
0.1853
0.1580
0.1827
2,384,461
+0.01(+7.28%)
Feb 26, 2024
0.2400
0.2470
0.1668
0.1703
8,313,976
-0.10(-37.16%)
Feb 23, 2024
0.2800
0.2805
0.2653
0.2710
568,527
-0.01(-3.18%)
Feb 22, 2024
0.2840
0.2850
0.2750
0.2799
493,475
-0.00(-1.44%)
Feb 21, 2024
0.2850
0.2900
0.2824
0.2840
139,577
-0.01(-1.80%)
Feb 20, 2024
0.2944
0.2948
0.2833
0.2892
180,441
+0.00(+1.51%)
Feb 16, 2024
0.2600
0.2900
0.2600
0.2849
329,576
+0.01(+4.67%)
Feb 15, 2024
0.2729
0.2831
0.2660
0.2722
989,498
+0.01(+2.72%)
Feb 14, 2024
0.2600
0.2650
0.2550
0.2650
854,587
+0.01(+2.71%)
Feb 13, 2024
0.2650
0.2810
0.2521
0.2580
2,242,935
-0.01(-3.55%)
Feb 12, 2024
0.2730
0.2757
0.2624
0.2675
1,167,529
-0.01(-2.73%)
Feb 09, 2024
0.2820
0.2835
0.2711
0.2750
1,466,308
-0.01(-3.41%)
Feb 08, 2024
0.2856
0.2875
0.2815
0.2847
358,853
-0.00(-0.11%)
Feb 07, 2024
0.2920
0.2975
0.2830
0.2850
139,280
-0.01(-1.72%)
Feb 06, 2024
0.2900
0.2990
0.2870
0.2900
582,104
-0.01(-1.69%)
Feb 05, 2024
0.3003
0.3003
0.2900
0.2950
168,715
-0.00(-1.50%)
Feb 02, 2024
0.3100
0.3100
0.2900
0.2995
403,819
-0.00(-1.48%)
Feb 01, 2024
0.2900
0.3054
0.2900
0.3040
341,838
+0.01(+4.43%)
Jan 31, 2024
0.2876
0.2982
0.2800
0.2911
259,539
-0.00(-1.15%)
Jan 30, 2024
0.2974
0.2974
0.2875
0.2945
336,965
-0.00(-0.03%)
Jan 29, 2024
0.2965
0.2990
0.2890
0.2946
407,709
+0.00(+0.14%)
Jan 26, 2024
0.2900
0.2960
0.2900
0.2942
183,864
+0.00(+1.31%)
Jan 25, 2024
0.2953
0.2977
0.2900
0.2904
237,518
+0.00(+0.14%)
Jan 24, 2024
0.3090
0.3093
0.2850
0.2900
659,310
-0.01(-3.01%)
Jan 23, 2024
0.2900
0.2990
0.2895
0.2990
207,614
+0.01(+3.10%)
Jan 22, 2024
0.2980
0.3000
0.2893
0.2900
466,143
-0.01(-3.33%)
Jan 19, 2024
0.2900
0.3000
0.2900
0.3000
496,652
+0.00(+1.35%)
Jan 18, 2024
0.3023
0.3024
0.2892
0.2960
945,139
-0.00(-0.37%)
Jan 17, 2024
0.2980
0.2980
0.2924
0.2971
482,498
-0.00(-0.64%)
Jan 16, 2024
0.3200
0.3200
0.2978
0.2990
586,150
-0.02(-6.56%)
Jan 12, 2024
0.3050
0.3200
0.3039
0.3200
522,356
+0.02(+7.06%)
Jan 11, 2024
0.3050
0.3100
0.2932
0.2989
278,567
-0.01(-2.67%)
Jan 10, 2024
0.3150
0.3150
0.2994
0.3071
601,266
-0.00(-0.61%)
Jan 09, 2024
0.3100
0.3160
0.3056
0.3090
445,161
-0.01(-1.90%)
Jan 08, 2024
0.3046
0.3160
0.3000
0.3150
300,332
-0.00(-0.72%)
Jan 05, 2024
0.3155
0.3200
0.3000
0.3173
1,415,141
+0.00(+0.47%)
Jan 04, 2024
0.3080
0.3200
0.3033
0.3158
538,519
+0.00(+1.28%)
Jan 03, 2024
0.3200
0.3200
0.3060
0.3118
644,997
-0.01(-2.56%)
Jan 02, 2024
0.3598
0.3598
0.3137
0.3200
1,261,331
-0.03(-9.25%)
Dec 29, 2023
0.3462
0.3645
0.3397
0.3526
549,170
+0.01(+2.20%)
Dec 28, 2023
0.3563
0.3563
0.3350
0.3450
587,755
-0.01(-2.82%)
Dec 27, 2023
0.3350
0.3559
0.3350
0.3550
1,227,383
+0.01(+2.57%)
Dec 26, 2023
0.3400
0.3499
0.3330
0.3461
306,340
+0.01(+3.84%)
Dec 22, 2023
0.3309
0.3399
0.3300
0.3333
551,550
+0.02(+4.75%)
Dec 21, 2023
0.3263
0.3309
0.3164
0.3182
439,533
-0.00(-1.18%)
Dec 20, 2023
0.3220
0.3397
0.3194
0.3220
485,658
-0.01(-3.77%)
Dec 19, 2023
0.3092
0.3346
0.3092
0.3346
1,321,987
+0.01(+3.59%)
Dec 18, 2023
0.3116
0.3232
0.2975
0.3230
1,492,056
+0.02(+7.38%)
Dec 15, 2023
0.3104
0.3113
0.2900
0.3008
515,815
+0.00(+0.64%)
Dec 14, 2023
0.3090
0.3200
0.2989
0.2989
978,411
-0.01(-3.21%)
Dec 13, 2023
0.2700
0.3090
0.2700
0.3088
1,231,670
+0.03(+10.09%)
Dec 12, 2023
0.2810
0.2861
0.2725
0.2805
1,030,393
+0.00(+0.18%)
Dec 11, 2023
0.3000
0.3000
0.2775
0.2800
1,235,772
-0.00(-1.16%)
Dec 08, 2023
0.2862
0.2903
0.2800
0.2833
609,566
-0.00(-0.70%)
Dec 07, 2023
0.2925
0.3150
0.2853
0.2853
634,337
-0.00(-1.62%)
Dec 06, 2023
0.2899
0.2950
0.2844
0.2900
839,277
+0.01(+2.11%)
Dec 05, 2023
0.2931
0.2954
0.2830
0.2840
600,512
-0.01(-3.01%)
Dec 04, 2023
0.3000
0.3080
0.2800
0.2928
3,215,922
-0.02(-6.72%)
Dec 01, 2023
0.3278
0.3278
0.3050
0.3139
2,143,529
-0.01(-3.27%)
Nov 30, 2023
0.3432
0.3432
0.3200
0.3245
1,217,596
-0.01(-3.13%)
Nov 29, 2023
0.3345
0.3519
0.3300
0.3350
755,675
+0.01(+1.52%)
Nov 28, 2023
0.3100
0.3345
0.3065
0.3300
1,529,340
+0.03(+9.31%)
Nov 27, 2023
0.3000
0.3056
0.2950
0.3019
936,074
+0.00(+1.34%)
Nov 24, 2023
0.3000
0.3001
0.2856
0.2979
214,277
+0.01(+2.44%)
Nov 22, 2023
0.2878
0.2960
0.2800
0.2908
631,901
+0.00(+0.28%)
Nov 21, 2023
0.2750
0.2964
0.2700
0.2900
1,594,495
+0.01(+5.34%)
Nov 20, 2023
0.2889
0.2889
0.2705
0.2753
2,020,133
-0.01(-4.24%)
Nov 17, 2023
0.3080
0.3080
0.2875
0.2875
686,791
-0.01(-4.17%)
Nov 16, 2023
0.3197
0.3206
0.2955
0.3000
769,309
-0.01(-4.46%)
Nov 15, 2023
0.3228
0.3289
0.3138
0.3140
506,746
-0.01(-2.64%)
Nov 14, 2023
0.3355
0.3376
0.3215
0.3225
734,625
-0.01(-3.30%)
Nov 13, 2023
0.3258
0.3470
0.3258
0.3335
124,180
+0.00(+0.24%)
Nov 10, 2023
0.3256
0.3327
0.3130
0.3327
366,209
+0.00(+0.82%)
Nov 09, 2023
0.3400
0.3413
0.3215
0.3300
421,460
+0.00(+0.00%)
Nov 08, 2023
0.3402
0.3492
0.3266
0.3300
876,399
-0.02(-5.23%)
Nov 07, 2023
0.3700
0.3700
0.3465
0.3482
983,903
-0.02(-5.89%)
Nov 06, 2023
0.3785
0.3850
0.3700
0.3700
265,735
-0.01(-3.39%)
Nov 03, 2023
0.3980
0.4111
0.3710
0.3830
653,890
-0.02(-3.79%)
Nov 02, 2023
0.3787
0.4000
0.3724
0.3981
185,931
+0.03(+8.18%)
Nov 01, 2023
0.3649
0.3728
0.3622
0.3680
371,770
+0.00(+0.82%)
Oct 31, 2023
0.3710
0.3750
0.3640
0.3650
40,004
-0.01(-1.35%)
Oct 30, 2023
0.3850
0.3900
0.3700
0.3700
446,367
-0.01(-2.63%)
Oct 27, 2023
0.3700
0.3855
0.3653
0.3800
104,998
+0.01(+3.37%)
Oct 26, 2023
0.3750
0.3760
0.3640
0.3676
119,358
-0.01(-3.52%)
Oct 25, 2023
0.3879
0.3879
0.3780
0.3810
40,437
+0.00(+0.26%)
Oct 24, 2023
0.3792
0.3900
0.3750
0.3800
135,827
+0.00(+0.13%)
Oct 23, 2023
0.3967
0.4040
0.3715
0.3795
202,708
-0.01(-2.77%)
Oct 20, 2023
0.4021
0.4200
0.3818
0.3903
265,726
+0.00(+0.08%)
Oct 19, 2023
0.4270
0.4270
0.3860
0.3900
116,107
-0.01(-2.50%)
Oct 18, 2023
0.4016
0.4105
0.3921
0.4000
132,159
+0.01(+1.27%)
Oct 17, 2023
0.3800
0.3955
0.3800
0.3950
56,556
+0.01(+1.31%)
Oct 16, 2023
0.4095
0.3981
0.3806
0.3899
114,637
-0.01(-1.54%)
Oct 13, 2023
0.4000
0.4122
0.3943
0.3960
140,359
+0.01(+2.86%)
Oct 12, 2023
0.4000
0.4000
0.3795
0.3850
249,283
-0.01(-3.34%)
Oct 11, 2023
0.4000
0.4091
0.3957
0.3983
93,317
+0.00(+1.01%)
Oct 10, 2023
0.4100
0.4100
0.3801
0.3943
225,102
+0.00(+0.08%)
Oct 09, 2023
0.3890
0.4000
0.3800
0.3940
112,131
+0.01(+3.03%)
Oct 06, 2023
0.3650
0.3890
0.3650
0.3824
31,169
+0.01(+1.97%)
Oct 05, 2023
0.3800
0.3828
0.3700
0.3750
213,308
-0.00(-0.53%)
Oct 04, 2023
0.3979
0.3979
0.3750
0.3770
191,259
-0.02(-5.25%)
Oct 03, 2023
0.4280
0.4280
0.3850
0.3979
92,408
+0.00(+0.56%)
Oct 02, 2023
0.4074
0.4300
0.3900
0.3957
377,621
-0.01(-1.49%)
Sep 29, 2023
0.3850
0.4165
0.3850
0.4017
106,354
+0.01(+1.95%)
Sep 28, 2023
0.3850
0.4017
0.3850
0.3940
126,903
-0.00(-0.61%)
Sep 27, 2023
0.4070
0.4100
0.3900
0.3964
615,099
-0.01(-3.32%)
Sep 26, 2023
0.4173
0.4270
0.4050
0.4100
416,744
-0.01(-2.38%)
Sep 25, 2023
0.4300
0.4259
0.4175
0.4200
322,795
-0.01(-2.30%)
Sep 22, 2023
0.4470
0.4470
0.4250
0.4299
226,965
-0.01(-1.80%)
Sep 21, 2023
0.4369
0.4469
0.4365
0.4378
148,969
-0.01(-1.62%)
Sep 20, 2023
0.4449
0.4652
0.4416
0.4450
110,439
+0.00(+0.84%)
Sep 19, 2023
0.4580
0.4600
0.4400
0.4413
198,399
-0.01(-3.18%)
Sep 18, 2023
0.4600
0.4600
0.4434
0.4558
164,564
-0.00(-0.89%)
Sep 15, 2023
0.4756
0.4756
0.4592
0.4599
308,036
+0.00(+0.39%)
Sep 14, 2023
0.4400
0.4800
0.4400
0.4581
307,372
-0.00(-0.97%)
Sep 13, 2023
0.4857
0.4857
0.4551
0.4626
176,288
-0.01(-2.61%)
Sep 12, 2023
0.4469
0.4930
0.4469
0.4750
223,361
-0.00(-0.63%)
Sep 11, 2023
0.5000
0.5000
0.4684
0.4780
221,384
-0.00(-0.81%)
Sep 08, 2023
0.4800
0.4926
0.4800
0.4819
245,385
+0.01(+2.53%)
Sep 07, 2023
0.4884
0.4884
0.4700
0.4700
387,068
-0.01(-2.08%)
Sep 06, 2023
0.4900
0.4908
0.4738
0.4800
228,573
-0.01(-2.34%)
Sep 05, 2023
0.5200
0.5261
0.4802
0.4915
873,654
-0.04(-7.30%)
Sep 01, 2023
0.5390
0.5664
0.5298
0.5302
696,623
-0.01(-1.63%)
Aug 31, 2023
0.5202
0.5390
0.5012
0.5390
201,379
+0.02(+3.83%)
Aug 30, 2023
0.5260
0.5454
0.5100
0.5191
242,283
+0.01(+2.10%)
Aug 29, 2023
0.4820
0.5084
0.4820
0.5084
249,603
+0.03(+6.40%)
Aug 28, 2023
0.4485
0.4800
0.4485
0.4778
145,198
+0.00(+0.50%)
Aug 25, 2023
0.4900
0.4900
0.4615
0.4754
93,804
+0.00(+0.89%)
Aug 24, 2023
0.4733
0.4913
0.4705
0.4712
530,946
-0.01(-1.63%)
Aug 23, 2023
0.4406
0.4868
0.4300
0.4790
263,981
+0.05(+11.40%)
Aug 22, 2023
0.4380
0.4380
0.4233
0.4300
131,487
+0.00(+0.94%)
Aug 21, 2023
0.4245
0.4300
0.4194
0.4260
85,021
+0.00(+0.35%)
Aug 18, 2023
0.4200
0.4300
0.4198
0.4245
134,501
-0.00(-0.82%)
Aug 17, 2023
0.4300
0.4300
0.4191
0.4280
82,387
+0.01(+1.90%)
Aug 16, 2023
0.4285
0.4445
0.4186
0.4200
818,365
-0.01(-2.26%)
Aug 15, 2023
0.4300
0.4447
0.4285
0.4297
75,197
-0.00(-0.21%)
Aug 14, 2023
0.4500
0.4500
0.4242
0.4306
500,480
-0.01(-2.14%)
Aug 11, 2023
0.4175
0.4494
0.4147
0.4400
482,075
+0.03(+8.00%)
Aug 10, 2023
0.4002
0.4208
0.4002
0.4074
184,434
-0.00(-0.63%)
Aug 09, 2023
0.4050
0.4100
0.4016
0.4100
142,572
+0.01(+1.46%)
Aug 08, 2023
0.4200
0.4200
0.3937
0.4041
218,180
-0.01(-2.51%)
Aug 07, 2023
0.4200
0.4200
0.4100
0.4145
38,352
-0.00(-1.03%)
Aug 04, 2023
0.4176
0.4199
0.4051
0.4188
92,394
+0.01(+1.85%)
Aug 03, 2023
0.4200
0.4240
0.4023
0.4112
394,449
-0.01(-2.10%)
Aug 02, 2023
0.4205
0.4290
0.4000
0.4200
143,244
-0.00(-0.92%)
Aug 01, 2023
0.4400
0.4400
0.4133
0.4239
263,108
-0.02(-3.64%)
Jul 31, 2023
0.4250
0.4400
0.4250
0.4399
281,816
+0.01(+2.18%)
Jul 28, 2023
0.4368
0.4368
0.4273
0.4305
235,160
+0.01(+1.63%)
Jul 27, 2023
0.4274
0.4444
0.4130
0.4236
437,915
-0.02(-4.89%)
Jul 26, 2023
0.4410
0.4468
0.4311
0.4454
292,317
+0.01(+2.04%)
Jul 25, 2023
0.4520
0.4520
0.4230
0.4365
352,443
-0.00(-0.89%)
Jul 24, 2023
0.4520
0.4520
0.4302
0.4404
339,834
-0.00(-0.70%)
Jul 21, 2023
0.4414
0.4500
0.4377
0.4435
71,639
+0.00(+0.36%)
Jul 20, 2023
0.4500
0.4560
0.4376
0.4419
195,753
-0.01(-2.99%)
Jul 19, 2023
0.4800
0.4800
0.4455
0.4555
273,513
-0.01(-3.06%)
Jul 18, 2023
0.4300
0.4705
0.4300
0.4699
258,560
+0.03(+6.80%)
Jul 17, 2023
0.4437
0.4596
0.4377
0.4400
156,162
-0.01(-2.44%)
Jul 14, 2023
0.4598
0.4598
0.4400
0.4510
238,121
-0.01(-1.91%)
Jul 13, 2023
0.4800
0.4825
0.4505
0.4598
191,031
-0.00(-0.30%)
Jul 12, 2023
0.4500
0.4612
0.4427
0.4612
228,440
+0.03(+7.93%)
Jul 11, 2023
0.4258
0.4474
0.4127
0.4273
152,655
+0.01(+1.74%)
Jul 10, 2023
0.3810
0.4203
0.3810
0.4200
107,381
+0.01(+1.50%)
Jul 07, 2023
0.4034
0.4203
0.3928
0.4138
157,906
+0.02(+5.35%)
Jul 06, 2023
0.4150
0.4150
0.3896
0.3928
180,803
-0.02(-5.35%)
Jul 05, 2023
0.4100
0.4286
0.4100
0.4150
235,440
+0.00(+0.70%)
Jul 03, 2023
0.4100
0.4142
0.4100
0.4121
49,713
+0.01(+2.03%)
Jun 30, 2023
0.3958
0.4107
0.3949
0.4039
185,720
-0.00(-0.37%)
Jun 29, 2023
0.3840
0.4108
0.3840
0.4054
364,154
+0.02(+5.27%)
Jun 28, 2023
0.3841
0.4013
0.3840
0.3851
358,872
-0.01(-2.11%)
Jun 27, 2023
0.4142
0.4142
0.3900
0.3934
641,893
-0.02(-4.17%)
Jun 26, 2023
0.4100
0.4105
0.4027
0.4105
129,131
+0.01(+2.37%)
Jun 23, 2023
0.4099
0.4110
0.3988
0.4010
248,196
-0.01(-2.20%)
Jun 22, 2023
0.4280
0.4300
0.4000
0.4100
1,621,041
-0.02(-5.40%)
Jun 21, 2023
0.4457
0.4482
0.4279
0.4334
108,330
-0.01(-1.95%)
Jun 20, 2023
0.4572
0.4980
0.4350
0.4420
164,614
-0.03(-5.96%)
Jun 16, 2023
0.4715
0.4980
0.4655
0.4700
180,722
-0.00(-0.32%)
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.