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
Athabasca Oil Sands Corp
(OP:
ATHOF
)
3.520
-0.200 (-5.38%)
Streaming Delayed Price
Updated: 12:51 PM EDT, Jun 3, 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, 2024
3.715
3.730
3.690
3.720
259,725
-0.03(-0.80%)
May 30, 2024
3.730
3.770
3.710
3.750
1,291,292
+0.05(+1.35%)
May 29, 2024
3.800
3.800
3.670
3.700
640,449
-0.10(-2.63%)
May 28, 2024
3.470
3.800
3.470
3.800
514,958
+0.19(+5.26%)
May 24, 2024
3.350
3.620
3.350
3.610
807,031
+0.11(+3.14%)
May 23, 2024
3.540
3.625
3.500
3.500
1,481,986
-0.09(-2.51%)
May 22, 2024
3.627
3.700
3.538
3.590
935,180
-0.05(-1.37%)
May 21, 2024
3.580
3.690
3.580
3.640
904,751
-0.06(-1.62%)
May 20, 2024
3.720
3.740
3.690
3.700
114,062
+0.08(+2.21%)
May 17, 2024
3.435
3.650
3.435
3.620
576,581
+0.08(+2.26%)
May 16, 2024
3.580
3.630
3.530
3.540
973,533
-0.04(-1.12%)
May 15, 2024
3.590
3.610
3.513
3.580
1,767,560
+0.05(+1.42%)
May 14, 2024
3.500
3.550
3.500
3.530
339,092
+0.01(+0.28%)
May 13, 2024
3.530
3.600
3.500
3.520
1,065,144
-0.10(-2.76%)
May 10, 2024
3.700
3.700
3.600
3.620
2,022,132
-0.05(-1.36%)
May 09, 2024
3.550
3.680
3.520
3.670
163,163
+0.15(+4.26%)
May 08, 2024
3.480
3.520
3.460
3.520
1,209,555
+0.02(+0.57%)
May 07, 2024
3.550
3.550
3.490
3.500
127,362
+0.00(+0.00%)
May 06, 2024
3.310
3.610
3.310
3.500
96,022
+0.04(+1.16%)
May 03, 2024
3.450
3.510
3.450
3.460
64,884
-0.04(-1.14%)
May 02, 2024
3.420
3.520
3.390
3.500
316,575
+0.13(+3.86%)
May 01, 2024
3.490
3.490
3.370
3.370
784,467
-0.12(-3.44%)
Apr 30, 2024
3.580
3.594
3.480
3.490
275,833
-0.14(-3.99%)
Apr 29, 2024
3.510
3.730
3.510
3.635
141,752
-0.06(-1.49%)
Apr 26, 2024
3.705
3.728
3.680
3.690
236,865
-0.02(-0.55%)
Apr 25, 2024
3.617
3.710
3.600
3.710
115,832
+0.05(+1.38%)
Apr 24, 2024
3.690
3.690
3.592
3.660
322,934
-0.02(-0.54%)
Apr 23, 2024
3.640
3.727
3.640
3.680
110,285
+0.00(+0.00%)
Apr 22, 2024
3.690
3.810
3.570
3.680
127,015
+0.04(+1.10%)
Apr 19, 2024
3.550
3.730
3.544
3.640
166,944
-0.05(-1.36%)
Apr 18, 2024
3.690
3.780
3.670
3.690
272,642
-0.04(-1.07%)
Apr 17, 2024
3.810
3.810
3.720
3.730
156,579
-0.02(-0.45%)
Apr 16, 2024
3.700
3.760
3.690
3.747
197,876
+0.02(+0.46%)
Apr 15, 2024
3.918
3.940
3.720
3.730
194,070
-0.16(-4.11%)
Apr 12, 2024
4.080
4.080
3.870
3.890
121,409
+0.04(+1.04%)
Apr 11, 2024
4.045
4.080
3.820
3.850
594,081
-0.21(-5.17%)
Apr 10, 2024
3.870
4.080
3.830
4.060
544,041
+0.21(+5.59%)
Apr 09, 2024
3.800
3.900
3.800
3.845
289,405
-0.04(-1.06%)
Apr 08, 2024
3.730
3.900
3.730
3.886
679,587
+0.15(+3.90%)
Apr 05, 2024
3.800
3.800
3.740
3.740
232,800
-0.02(-0.53%)
Apr 04, 2024
3.680
3.800
3.680
3.760
247,311
+0.04(+1.08%)
Apr 03, 2024
3.725
3.780
3.710
3.720
648,152
-0.02(-0.53%)
Apr 02, 2024
3.850
3.880
3.730
3.740
606,369
-0.10(-2.73%)
Apr 01, 2024
3.848
3.940
3.750
3.845
113,239
-0.03(-0.90%)
Mar 28, 2024
3.833
3.880
3.800
3.880
191,316
+0.05(+1.31%)
Mar 27, 2024
3.810
3.830
3.760
3.830
242,563
+0.01(+0.26%)
Mar 26, 2024
4.060
4.060
3.820
3.820
658,314
-0.19(-4.62%)
Mar 25, 2024
3.920
4.030
3.760
4.005
303,026
+0.17(+4.43%)
Mar 22, 2024
3.849
3.849
3.803
3.835
292,816
-0.00(-0.13%)
Mar 21, 2024
3.820
3.870
3.800
3.840
331,316
+0.00(+0.00%)
Mar 20, 2024
3.851
3.890
3.825
3.840
239,333
-0.03(-0.78%)
Mar 19, 2024
3.875
3.920
3.860
3.870
423,475
-0.02(-0.51%)
Mar 18, 2024
3.880
3.913
3.870
3.890
369,296
-0.01(-0.26%)
Mar 15, 2024
3.910
3.980
3.900
3.900
293,203
+0.01(+0.26%)
Mar 14, 2024
3.840
3.910
3.840
3.890
352,996
+0.08(+2.10%)
Mar 13, 2024
3.830
3.860
3.810
3.810
216,197
+0.07(+1.98%)
Mar 12, 2024
3.780
3.810
3.730
3.736
328,210
-0.10(-2.71%)
Mar 11, 2024
3.800
3.870
3.720
3.840
545,412
+0.00(+0.00%)
Mar 08, 2024
3.890
3.950
3.834
3.840
173,281
-0.05(-1.29%)
Mar 07, 2024
3.870
3.891
3.850
3.890
271,937
+0.03(+0.75%)
Mar 06, 2024
3.790
3.910
3.770
3.861
340,545
+0.10(+2.69%)
Mar 05, 2024
3.750
3.765
3.710
3.760
65,270
+0.03(+0.74%)
Mar 04, 2024
3.770
3.780
3.695
3.732
151,820
+0.04(+1.14%)
Mar 01, 2024
3.570
3.790
3.570
3.690
157,868
+0.06(+1.65%)
Feb 29, 2024
3.580
3.650
3.530
3.630
333,457
+0.09(+2.54%)
Feb 28, 2024
3.525
3.580
3.500
3.540
246,122
+0.04(+1.14%)
Feb 27, 2024
3.550
3.570
3.500
3.500
308,010
-0.02(-0.57%)
Feb 26, 2024
3.530
3.540
3.470
3.520
161,628
+0.02(+0.57%)
Feb 23, 2024
3.390
3.510
3.390
3.500
94,963
+0.02(+0.57%)
Feb 22, 2024
3.480
3.500
3.433
3.480
142,939
+0.01(+0.17%)
Feb 21, 2024
3.415
3.480
3.385
3.474
74,817
+0.09(+2.78%)
Feb 20, 2024
3.410
3.410
3.300
3.380
90,989
+0.00(+0.00%)
Feb 16, 2024
3.340
3.420
3.320
3.380
308,987
+0.04(+1.21%)
Feb 15, 2024
3.240
3.390
3.070
3.340
408,005
+0.15(+4.69%)
Feb 14, 2024
3.235
3.250
3.140
3.190
185,860
-0.01(-0.31%)
Feb 13, 2024
3.188
3.240
3.168
3.200
186,972
-0.04(-1.23%)
Feb 12, 2024
3.060
3.360
3.060
3.240
75,887
+0.03(+0.93%)
Feb 09, 2024
3.200
3.220
3.190
3.210
99,401
+0.03(+0.94%)
Feb 08, 2024
3.100
3.210
3.100
3.180
138,978
+0.10(+3.25%)
Feb 07, 2024
3.010
3.103
3.010
3.080
123,981
-0.00(-0.13%)
Feb 06, 2024
3.050
3.084
3.042
3.084
264,216
+0.02(+0.78%)
Feb 05, 2024
3.040
3.080
2.970
3.060
137,568
-0.03(-0.97%)
Feb 02, 2024
3.150
3.150
3.060
3.090
294,380
-0.12(-3.74%)
Feb 01, 2024
3.280
3.290
3.200
3.210
368,712
-0.01(-0.31%)
Jan 31, 2024
3.330
3.330
3.220
3.220
276,136
-0.08(-2.51%)
Jan 30, 2024
3.240
3.320
3.240
3.303
441,466
-0.01(-0.21%)
Jan 29, 2024
3.275
3.310
3.230
3.310
218,286
+0.05(+1.53%)
Jan 26, 2024
3.345
3.350
3.240
3.260
514,047
-0.05(-1.51%)
Jan 25, 2024
3.260
3.360
3.260
3.310
497,753
+0.02(+0.61%)
Jan 24, 2024
3.300
3.300
3.240
3.290
684,611
+0.04(+1.23%)
Jan 23, 2024
3.260
3.294
3.250
3.250
319,251
-0.01(-0.31%)
Jan 22, 2024
3.250
3.260
3.180
3.260
167,358
+0.03(+0.93%)
Jan 19, 2024
3.270
3.270
3.190
3.230
179,842
-0.04(-1.22%)
Jan 18, 2024
3.090
3.320
3.090
3.270
102,819
-0.04(-1.29%)
Jan 17, 2024
3.280
3.330
3.280
3.313
113,666
-0.02(-0.52%)
Jan 16, 2024
3.300
3.420
3.250
3.330
281,475
+0.07(+2.15%)
Jan 12, 2024
3.285
3.300
3.240
3.260
72,926
+0.05(+1.64%)
Jan 11, 2024
3.221
3.221
3.190
3.207
191,478
+0.03(+0.86%)
Jan 10, 2024
3.200
3.220
3.163
3.180
102,519
+0.00(+0.00%)
Jan 09, 2024
3.160
3.200
3.100
3.180
351,793
+0.01(+0.32%)
Jan 08, 2024
3.150
3.180
3.140
3.170
122,922
-0.10(-3.06%)
Jan 05, 2024
3.230
3.320
3.230
3.270
143,471
+0.07(+2.19%)
Jan 04, 2024
3.260
3.270
3.200
3.200
182,502
-0.05(-1.69%)
Jan 03, 2024
3.130
3.280
3.100
3.255
267,432
+0.15(+4.66%)
Jan 02, 2024
3.150
3.168
3.100
3.110
145,977
-0.05(-1.58%)
Dec 29, 2023
3.179
3.180
3.150
3.160
198,511
+0.01(+0.32%)
Dec 28, 2023
3.170
3.210
3.130
3.150
309,179
-0.04(-1.25%)
Dec 27, 2023
3.200
3.205
3.170
3.190
275,191
+0.02(+0.79%)
Dec 26, 2023
3.160
3.190
3.150
3.165
50,913
+0.00(+0.16%)
Dec 22, 2023
3.170
3.200
3.040
3.160
166,998
+0.01(+0.32%)
Dec 21, 2023
3.080
3.170
2.930
3.150
277,454
+0.07(+2.27%)
Dec 20, 2023
3.050
3.200
3.050
3.080
365,028
+0.06(+1.99%)
Dec 19, 2023
2.830
3.020
2.830
3.020
338,690
+0.09(+3.22%)
Dec 18, 2023
2.950
2.970
2.880
2.926
84,655
+0.05(+1.59%)
Dec 15, 2023
2.860
2.910
2.860
2.880
500,357
-0.07(-2.37%)
Dec 14, 2023
2.818
3.000
2.818
2.950
315,236
+0.12(+4.24%)
Dec 13, 2023
2.730
2.832
2.730
2.830
349,570
+0.13(+4.81%)
Dec 12, 2023
2.670
2.720
2.655
2.700
611,894
-0.01(-0.37%)
Dec 11, 2023
2.750
2.800
2.650
2.710
197,797
-0.06(-2.17%)
Dec 08, 2023
2.770
2.800
2.750
2.770
598,215
+0.05(+1.84%)
Dec 07, 2023
2.540
2.720
2.460
2.720
624,594
+0.25(+10.12%)
Dec 06, 2023
2.500
2.550
2.470
2.470
77,934
-0.08(-3.14%)
Dec 05, 2023
2.650
2.660
2.550
2.550
649,464
-0.10(-3.77%)
Dec 04, 2023
2.730
2.787
2.650
2.650
392,877
-0.18(-6.36%)
Dec 01, 2023
2.853
2.876
2.830
2.830
182,548
-0.04(-1.26%)
Nov 30, 2023
2.926
2.940
2.840
2.866
167,138
+0.01(+0.21%)
Nov 29, 2023
2.850
2.860
2.805
2.860
610,559
+0.03(+1.06%)
Nov 28, 2023
2.830
2.885
2.800
2.830
86,820
+0.02(+0.71%)
Nov 27, 2023
2.841
2.870
2.806
2.810
236,941
-0.05(-1.75%)
Nov 24, 2023
2.890
2.900
2.860
2.860
52,003
+0.05(+1.78%)
Nov 22, 2023
2.757
2.840
2.740
2.810
145,247
-0.09(-3.10%)
Nov 21, 2023
2.909
2.930
2.900
2.900
888,187
-0.01(-0.34%)
Nov 20, 2023
2.920
2.960
2.900
2.910
86,933
+0.02(+0.69%)
Nov 17, 2023
2.721
2.920
2.721
2.890
170,138
+0.09(+3.21%)
Nov 16, 2023
3.050
3.050
2.720
2.800
146,940
-0.13(-4.44%)
Nov 15, 2023
2.934
2.965
2.920
2.930
185,471
-0.05(-1.68%)
Nov 14, 2023
2.970
2.993
2.950
2.980
209,379
+0.04(+1.36%)
Nov 13, 2023
2.950
2.980
2.930
2.940
54,866
+0.01(+0.34%)
Nov 10, 2023
2.850
2.940
2.850
2.930
239,662
+0.13(+4.64%)
Nov 09, 2023
2.770
2.870
2.770
2.800
196,235
+0.03(+1.08%)
Nov 08, 2023
2.720
2.870
2.715
2.770
581,415
-0.15(-5.14%)
Nov 07, 2023
2.900
3.000
2.898
2.920
278,332
-0.10(-3.31%)
Nov 06, 2023
3.080
3.080
3.010
3.020
309,834
-0.04(-1.31%)
Nov 03, 2023
3.090
3.111
3.010
3.060
379,927
-0.03(-0.97%)
Nov 02, 2023
3.018
3.100
3.000
3.090
376,381
+0.06(+1.98%)
Nov 01, 2023
3.013
3.100
2.994
3.030
250,274
+0.06(+2.02%)
Oct 31, 2023
2.810
3.020
2.810
2.970
244,560
+0.02(+0.68%)
Oct 30, 2023
2.990
3.008
2.930
2.950
117,275
-0.03(-1.01%)
Oct 27, 2023
2.970
3.000
2.930
2.980
194,283
-0.02(-0.67%)
Oct 26, 2023
3.010
3.010
2.910
3.000
121,843
-0.04(-1.32%)
Oct 25, 2023
2.990
3.040
2.920
3.040
201,798
+0.08(+2.70%)
Oct 24, 2023
2.910
3.010
2.910
2.960
223,118
-0.04(-1.33%)
Oct 23, 2023
3.070
3.070
2.992
3.000
159,074
-0.10(-3.22%)
Oct 20, 2023
3.126
3.126
3.070
3.100
126,169
-0.03(-0.96%)
Oct 19, 2023
3.110
3.150
3.070
3.130
189,683
+0.05(+1.62%)
Oct 18, 2023
3.126
3.130
3.056
3.080
367,623
-0.02(-0.65%)
Oct 17, 2023
3.140
3.140
3.099
3.100
76,805
-0.02(-0.64%)
Oct 16, 2023
3.150
3.150
3.090
3.120
526,305
-0.01(-0.32%)
Oct 13, 2023
3.090
3.162
3.060
3.130
80,649
+0.11(+3.51%)
Oct 12, 2023
3.020
3.058
3.002
3.024
13,440
+0.01(+0.47%)
Oct 11, 2023
2.979
3.010
2.936
3.010
117,103
-0.01(-0.17%)
Oct 10, 2023
3.090
3.090
3.000
3.015
211,126
-0.09(-3.05%)
Oct 09, 2023
3.030
3.110
3.005
3.110
84,334
+0.14(+4.71%)
Oct 06, 2023
2.890
2.990
2.844
2.970
392,613
+0.08(+2.77%)
Oct 05, 2023
2.890
2.920
2.830
2.890
320,605
+0.00(+0.00%)
Oct 04, 2023
2.960
3.000
2.874
2.890
203,730
-0.12(-3.99%)
Oct 03, 2023
3.030
3.096
3.010
3.010
129,715
-0.03(-0.99%)
Oct 02, 2023
3.199
3.200
3.010
3.040
418,499
-0.15(-4.85%)
Sep 29, 2023
3.080
3.220
3.070
3.195
651,374
+0.15(+4.75%)
Sep 28, 2023
3.080
3.100
3.010
3.050
270,434
-0.02(-0.49%)
Sep 27, 2023
3.000
3.070
2.973
3.065
266,925
+0.12(+4.25%)
Sep 26, 2023
2.820
2.980
2.820
2.940
222,791
+0.04(+1.38%)
Sep 25, 2023
2.869
2.910
2.880
2.900
237,059
+0.07(+2.47%)
Sep 22, 2023
2.840
2.890
2.820
2.830
111,436
+0.00(+0.00%)
Sep 21, 2023
2.740
2.860
2.740
2.830
203,172
-0.02(-0.70%)
Sep 20, 2023
2.902
2.940
2.850
2.850
125,899
+0.00(+0.00%)
Sep 19, 2023
2.900
2.920
2.840
2.850
282,555
-0.07(-2.40%)
Sep 18, 2023
2.850
3.000
2.840
2.920
318,709
-0.06(-2.01%)
Sep 15, 2023
3.000
3.000
2.950
2.980
207,209
+0.00(+0.17%)
Sep 14, 2023
2.926
2.990
2.902
2.975
176,934
+0.12(+4.02%)
Sep 13, 2023
2.830
2.880
2.820
2.860
123,186
+0.02(+0.70%)
Sep 12, 2023
2.816
2.880
2.816
2.840
172,962
+0.05(+1.90%)
Sep 11, 2023
2.950
2.950
2.780
2.787
266,092
-0.08(-2.89%)
Sep 08, 2023
2.890
2.950
2.870
2.870
179,539
-0.02(-0.69%)
Sep 07, 2023
2.910
2.940
2.880
2.890
92,534
-0.02(-0.69%)
Sep 06, 2023
2.905
2.936
2.884
2.910
212,922
+0.01(+0.34%)
Sep 05, 2023
2.880
2.980
2.870
2.900
101,458
+0.03(+1.01%)
Sep 01, 2023
2.788
2.900
2.788
2.871
208,837
+0.10(+3.65%)
Aug 31, 2023
2.770
2.799
2.758
2.770
133,222
+0.01(+0.36%)
Aug 30, 2023
2.710
2.773
2.710
2.760
81,795
+0.06(+2.22%)
Aug 29, 2023
2.730
2.730
2.680
2.700
182,486
+0.00(+0.11%)
Aug 28, 2023
2.830
2.830
2.696
2.697
77,408
+0.03(+1.01%)
Aug 25, 2023
2.620
2.700
2.620
2.670
57,241
+0.05(+1.91%)
Aug 24, 2023
2.680
2.690
2.620
2.620
78,346
-0.11(-4.03%)
Aug 23, 2023
2.684
2.780
2.670
2.730
99,202
-0.02(-0.55%)
Aug 22, 2023
2.770
2.770
2.730
2.745
30,970
-0.00(-0.18%)
Aug 21, 2023
2.686
2.780
2.686
2.750
41,833
+0.05(+1.85%)
Aug 18, 2023
2.720
2.723
2.670
2.700
125,868
+0.00(+0.00%)
Aug 17, 2023
2.610
2.750
2.610
2.700
53,752
+0.03(+1.12%)
Aug 16, 2023
2.730
2.752
2.670
2.670
43,470
+0.00(+0.00%)
Aug 15, 2023
2.760
2.760
2.661
2.670
89,430
-0.09(-3.26%)
Aug 14, 2023
2.750
2.775
2.740
2.760
61,743
-0.03(-1.08%)
Aug 11, 2023
2.770
2.812
2.760
2.790
63,977
+0.05(+1.82%)
Aug 10, 2023
2.800
2.805
2.740
2.740
67,176
-0.03(-1.08%)
Aug 09, 2023
2.790
2.790
2.750
2.770
128,137
-0.01(-0.36%)
Aug 08, 2023
2.720
2.790
2.710
2.780
75,491
-0.03(-1.07%)
Aug 07, 2023
2.755
2.870
2.720
2.810
26,849
+0.03(+1.08%)
Aug 04, 2023
2.880
2.880
2.764
2.780
72,909
+0.01(+0.36%)
Aug 03, 2023
2.520
2.840
2.520
2.770
290,192
+0.07(+2.67%)
Aug 02, 2023
2.586
2.717
2.540
2.698
1,601,230
+0.12(+4.86%)
Aug 01, 2023
2.561
2.600
2.556
2.573
298,942
+0.00(+0.12%)
Jul 31, 2023
2.470
2.635
2.470
2.570
296,656
-0.00(-0.05%)
Jul 28, 2023
2.500
2.610
2.500
2.571
195,223
+0.05(+1.93%)
Jul 27, 2023
2.710
2.710
2.500
2.522
274,093
-0.10(-3.72%)
Jul 26, 2023
2.630
2.660
2.620
2.620
63,062
-0.05(-1.78%)
Jul 25, 2023
2.680
2.700
2.630
2.668
70,893
-0.03(-1.20%)
Jul 24, 2023
2.640
2.740
2.640
2.700
597,406
+0.10(+3.85%)
Jul 21, 2023
2.570
2.614
2.560
2.600
153,148
+0.06(+2.36%)
Jul 20, 2023
2.541
2.545
2.510
2.540
54,381
+0.00(+0.00%)
Jul 19, 2023
2.570
2.570
2.530
2.540
123,928
-0.05(-1.92%)
Jul 18, 2023
2.490
2.607
2.490
2.590
235,881
+0.10(+4.00%)
Jul 17, 2023
2.550
2.580
2.480
2.490
337,352
-0.07(-2.92%)
Jul 14, 2023
2.627
2.640
2.550
2.565
204,273
-0.10(-3.57%)
Jul 13, 2023
2.530
2.670
2.530
2.660
182,196
+0.13(+5.14%)
Jul 12, 2023
2.550
2.550
2.470
2.530
137,976
+0.04(+1.61%)
Jul 11, 2023
2.250
2.490
2.250
2.490
295,780
+0.23(+10.18%)
Jul 10, 2023
2.290
2.300
2.250
2.260
100,067
+0.00(+0.00%)
Jul 07, 2023
2.250
2.280
2.240
2.260
100,598
+0.08(+3.67%)
Jul 06, 2023
2.193
2.204
2.150
2.180
133,822
-0.03(-1.36%)
Jul 05, 2023
2.220
2.230
2.150
2.210
121,232
+0.09(+4.25%)
Jul 03, 2023
2.170
2.170
2.120
2.120
7,109
-0.03(-1.40%)
Jun 30, 2023
2.120
2.170
2.120
2.150
86,914
+0.04(+1.90%)
Jun 29, 2023
2.081
2.120
2.081
2.110
81,267
+0.04(+1.93%)
Jun 28, 2023
2.000
2.070
1.990
2.070
77,785
+0.05(+2.48%)
Jun 27, 2023
2.030
2.030
2.015
2.020
34,007
-0.02(-0.98%)
Jun 26, 2023
2.042
2.070
2.014
2.040
67,830
+0.03(+1.49%)
Jun 23, 2023
2.000
2.010
1.940
2.010
71,728
-0.01(-0.50%)
Jun 22, 2023
2.050
2.056
2.020
2.020
91,289
-0.05(-2.42%)
Jun 21, 2023
2.062
2.080
2.060
2.070
65,943
+0.00(+0.00%)
Jun 20, 2023
2.110
2.110
2.040
2.070
132,469
-0.04(-1.90%)
Jun 16, 2023
2.130
2.130
2.108
2.110
67,416
+0.00(+0.00%)
Jun 15, 2023
2.110
2.110
2.094
2.110
30,782
+0.05(+2.43%)
Jun 14, 2023
2.120
2.125
2.060
2.060
37,346
-0.09(-4.19%)
Jun 13, 2023
2.170
2.180
2.133
2.150
64,613
+0.06(+2.87%)
Jun 12, 2023
2.170
2.200
2.080
2.090
56,330
-0.11(-5.00%)
Jun 09, 2023
2.205
2.240
2.200
2.200
39,063
-0.03(-1.35%)
Jun 08, 2023
2.120
2.230
2.120
2.230
77,311
+0.01(+0.45%)
Jun 07, 2023
2.200
2.230
2.200
2.220
32,518
+0.05(+2.21%)
Jun 06, 2023
2.190
2.190
2.150
2.172
49,782
-0.02(-0.82%)
Jun 05, 2023
2.250
2.250
2.190
2.190
25,514
-0.01(-0.62%)
Jun 02, 2023
2.177
2.220
2.173
2.204
46,598
+0.05(+2.50%)
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.