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
Bannerman Energy Ltd
(OP:
BNNLF
)
2.690
-0.040 (-1.47%)
Streaming Delayed Price
Updated: 3:52 PM EDT, Jun 7, 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
2.900
3.000
2.900
2.950
5,760
+0.06(+2.08%)
May 30, 2024
2.870
3.025
2.850
2.890
23,663
+0.04(+1.40%)
May 29, 2024
2.780
2.850
2.780
2.850
89,669
-0.02(-0.70%)
May 28, 2024
2.910
2.910
2.800
2.870
103,457
-0.12(-4.01%)
May 24, 2024
3.010
3.010
2.950
2.990
41,952
+0.07(+2.40%)
May 23, 2024
2.975
3.000
2.890
2.920
59,019
-0.13(-4.26%)
May 22, 2024
3.095
3.130
3.040
3.050
32,022
-0.08(-2.71%)
May 21, 2024
3.160
3.160
3.110
3.135
74,603
-0.05(-1.42%)
May 20, 2024
3.020
3.190
3.020
3.180
77,343
+0.17(+5.72%)
May 17, 2024
2.960
3.060
2.900
3.008
102,041
+0.05(+1.62%)
May 16, 2024
2.960
2.960
2.948
2.960
23,249
+0.00(+0.00%)
May 15, 2024
2.980
3.000
2.945
2.960
21,998
+0.09(+3.14%)
May 14, 2024
2.900
2.950
2.850
2.870
20,679
-0.08(-2.88%)
May 13, 2024
2.980
2.985
2.910
2.955
6,737
-0.01(-0.34%)
May 10, 2024
3.010
3.010
2.910
2.965
21,677
+0.00(+0.17%)
May 09, 2024
2.950
3.000
2.910
2.960
39,600
-0.02(-0.67%)
May 08, 2024
3.010
3.020
2.940
2.980
38,610
-0.08(-2.77%)
May 07, 2024
3.000
3.140
3.000
3.065
45,812
+0.06(+2.17%)
May 06, 2024
2.900
3.060
2.900
3.000
121,139
+0.15(+5.26%)
May 03, 2024
2.825
2.850
2.800
2.850
41,490
+0.10(+3.64%)
May 02, 2024
2.700
2.800
2.665
2.750
116,978
+0.07(+2.56%)
May 01, 2024
2.610
2.690
2.570
2.681
36,627
+0.27(+11.26%)
Apr 30, 2024
2.450
2.500
2.410
2.410
15,112
-0.11(-4.37%)
Apr 29, 2024
2.400
2.520
2.400
2.520
33,130
+0.15(+6.33%)
Apr 26, 2024
2.390
2.390
2.280
2.370
13,000
+0.02(+0.85%)
Apr 25, 2024
2.360
2.370
2.345
2.350
11,223
+0.01(+0.43%)
Apr 24, 2024
2.341
2.345
2.320
2.340
15,278
+0.01(+0.43%)
Apr 23, 2024
2.363
2.380
2.320
2.330
44,079
-0.05(-2.10%)
Apr 22, 2024
2.350
2.420
2.350
2.380
42,662
+0.04(+1.71%)
Apr 19, 2024
2.300
2.450
2.300
2.340
15,461
+0.06(+2.63%)
Apr 18, 2024
2.200
2.285
2.200
2.280
12,849
-0.02(-0.87%)
Apr 17, 2024
2.285
2.305
2.280
2.300
50,840
+0.06(+2.68%)
Apr 16, 2024
2.200
2.410
2.200
2.240
139,493
-0.30(-11.81%)
Apr 15, 2024
2.580
2.580
2.530
2.540
5,228
-0.05(-1.93%)
Apr 12, 2024
2.670
2.690
2.590
2.590
68,459
+0.02(+0.78%)
Apr 11, 2024
2.450
2.590
2.450
2.570
81,130
+0.02(+0.78%)
Apr 10, 2024
2.500
2.590
2.470
2.550
8,465
+0.02(+0.79%)
Apr 09, 2024
2.550
2.550
2.520
2.530
33,721
-0.03(-1.17%)
Apr 08, 2024
2.600
2.660
2.560
2.560
12,159
-0.04(-1.54%)
Apr 05, 2024
2.680
2.680
2.570
2.600
17,765
+0.02(+0.78%)
Apr 04, 2024
2.840
2.840
2.580
2.580
118,836
+0.00(+0.00%)
Apr 03, 2024
2.540
2.590
2.450
2.580
114,381
+0.12(+4.88%)
Apr 02, 2024
2.400
2.460
2.400
2.460
95,236
+0.01(+0.41%)
Apr 01, 2024
2.350
2.480
2.330
2.450
80,128
+0.07(+2.73%)
Mar 28, 2024
2.390
2.400
2.320
2.385
95,375
+0.03(+1.49%)
Mar 27, 2024
2.310
2.410
2.310
2.350
84,177
+0.05(+2.17%)
Mar 26, 2024
2.320
2.320
2.300
2.300
13,866
-0.06(-2.34%)
Mar 25, 2024
2.350
2.355
2.340
2.355
10,175
+0.04(+1.95%)
Mar 22, 2024
2.330
2.400
2.310
2.310
25,205
+0.08(+3.70%)
Mar 21, 2024
2.250
2.300
2.225
2.228
93,496
-0.01(-0.56%)
Mar 20, 2024
2.410
2.410
2.050
2.240
69,185
+0.19(+9.27%)
Mar 19, 2024
2.030
2.080
2.030
2.050
25,433
-0.04(-1.68%)
Mar 18, 2024
2.050
2.095
2.050
2.085
36,457
+0.09(+4.77%)
Mar 15, 2024
1.900
2.000
1.900
1.990
51,234
+0.14(+7.57%)
Mar 14, 2024
1.900
1.900
1.830
1.850
58,401
-0.07(-3.65%)
Mar 13, 2024
2.000
2.060
1.920
1.920
189,776
-0.10(-4.95%)
Mar 12, 2024
2.050
2.050
2.010
2.020
66,008
-0.06(-2.65%)
Mar 11, 2024
2.050
2.100
2.000
2.075
64,530
+0.03(+1.22%)
Mar 08, 2024
2.120
2.150
2.050
2.050
215,087
-0.02(-0.97%)
Mar 07, 2024
1.950
2.100
1.920
2.070
101,423
+0.07(+3.50%)
Mar 06, 2024
1.970
2.030
1.950
2.000
45,280
+0.01(+0.50%)
Mar 05, 2024
2.000
2.000
1.950
1.990
17,375
-0.03(-1.49%)
Mar 04, 2024
1.980
2.050
1.980
2.020
79,691
-0.03(-1.46%)
Mar 01, 2024
1.980
2.050
1.950
2.050
74,506
+0.01(+0.49%)
Feb 29, 2024
2.040
2.060
2.030
2.040
24,055
-0.02(-1.09%)
Feb 28, 2024
2.125
2.250
2.000
2.062
42,178
+0.02(+1.23%)
Feb 27, 2024
2.050
2.070
2.020
2.038
70,374
+0.02(+0.87%)
Feb 26, 2024
1.950
2.020
1.950
2.020
81,745
+0.02(+1.00%)
Feb 23, 2024
2.030
2.030
1.950
2.000
33,894
-0.08(-3.85%)
Feb 22, 2024
2.115
2.130
2.050
2.080
22,198
-0.03(-1.52%)
Feb 21, 2024
2.100
2.120
2.090
2.112
104,674
-0.10(-4.43%)
Feb 20, 2024
2.205
2.240
2.150
2.210
77,117
-0.03(-1.34%)
Feb 16, 2024
2.330
2.374
2.170
2.240
87,970
-0.06(-2.61%)
Feb 15, 2024
2.250
2.300
2.250
2.300
27,100
+0.04(+1.77%)
Feb 14, 2024
2.250
2.300
2.250
2.260
28,233
+0.03(+1.35%)
Feb 13, 2024
2.290
2.300
2.230
2.230
40,473
-0.06(-2.41%)
Feb 12, 2024
2.290
2.300
2.240
2.285
58,051
-0.03(-1.51%)
Feb 09, 2024
2.400
2.410
2.310
2.320
74,414
-0.17(-6.83%)
Feb 08, 2024
2.500
2.560
2.440
2.490
220,221
+0.07(+2.89%)
Feb 07, 2024
2.400
2.600
2.400
2.420
51,524
+0.03(+1.26%)
Feb 06, 2024
2.300
2.440
2.300
2.390
67,787
+0.03(+1.27%)
Feb 05, 2024
2.380
2.410
2.320
2.360
30,611
+0.00(+0.00%)
Feb 02, 2024
2.373
2.420
2.330
2.360
69,774
-0.06(-2.28%)
Feb 01, 2024
2.200
2.440
2.200
2.415
105,833
+0.08(+3.65%)
Jan 31, 2024
2.410
2.440
2.330
2.330
229,681
-0.05(-2.10%)
Jan 30, 2024
2.360
2.430
2.300
2.380
202,406
+0.09(+3.93%)
Jan 29, 2024
2.200
2.350
2.183
2.290
98,915
-0.04(-1.72%)
Jan 26, 2024
2.320
2.350
2.315
2.330
29,642
+0.01(+0.43%)
Jan 25, 2024
2.330
2.368
2.300
2.320
70,814
+0.05(+2.20%)
Jan 24, 2024
2.325
2.345
2.270
2.270
105,633
+0.00(+0.00%)
Jan 23, 2024
2.243
2.380
2.225
2.270
112,883
+0.00(+0.00%)
Jan 22, 2024
2.300
2.350
2.260
2.270
29,660
-0.10(-4.34%)
Jan 19, 2024
2.420
2.420
2.325
2.373
30,175
-0.01(-0.30%)
Jan 18, 2024
2.410
2.410
2.370
2.380
23,628
-0.04(-1.45%)
Jan 17, 2024
2.415
2.450
2.380
2.415
55,312
+0.04(+1.47%)
Jan 16, 2024
2.500
2.500
2.300
2.380
208,317
+0.08(+3.48%)
Jan 12, 2024
2.190
2.310
2.180
2.300
171,810
+0.16(+7.48%)
Jan 11, 2024
2.130
2.170
2.100
2.140
40,024
+0.05(+2.39%)
Jan 10, 2024
2.040
2.151
2.040
2.090
189,577
+0.13(+6.63%)
Jan 09, 2024
1.900
1.980
1.840
1.960
90,301
+0.12(+6.52%)
Jan 08, 2024
1.870
1.885
1.840
1.840
14,830
-0.06(-3.16%)
Jan 05, 2024
1.880
1.940
1.870
1.900
7,771
+0.02(+1.06%)
Jan 04, 2024
1.895
1.930
1.850
1.880
26,056
+0.02(+1.08%)
Jan 03, 2024
1.920
1.920
1.850
1.860
32,111
-0.05(-2.62%)
Jan 02, 2024
1.920
1.930
1.890
1.910
106,140
+0.11(+6.11%)
Dec 29, 2023
1.770
1.849
1.770
1.800
28,426
-0.02(-1.10%)
Dec 28, 2023
2.090
2.090
1.790
1.820
15,277
-0.06(-3.45%)
Dec 27, 2023
1.920
1.920
1.880
1.885
51,128
-0.02(-1.31%)
Dec 26, 2023
1.800
1.920
1.800
1.910
40,754
+0.01(+0.53%)
Dec 22, 2023
1.800
1.900
1.800
1.900
72,194
+0.09(+5.26%)
Dec 21, 2023
1.796
1.830
1.780
1.805
44,631
+0.05(+3.14%)
Dec 20, 2023
1.810
1.810
1.750
1.750
24,342
-0.06(-3.31%)
Dec 19, 2023
1.780
1.810
1.730
1.810
34,069
-0.03(-1.63%)
Dec 18, 2023
1.825
1.840
1.780
1.840
44,632
+0.04(+1.94%)
Dec 15, 2023
1.860
1.860
1.790
1.805
41,656
+0.01(+0.84%)
Dec 14, 2023
1.700
1.790
1.700
1.790
72,857
+0.06(+3.47%)
Dec 13, 2023
1.730
1.730
1.670
1.730
52,840
+0.06(+3.59%)
Dec 12, 2023
1.704
1.720
1.650
1.670
45,130
-0.05(-2.91%)
Dec 11, 2023
1.699
1.820
1.650
1.720
8,560
+0.00(+0.00%)
Dec 08, 2023
1.775
1.775
1.650
1.720
51,461
+0.00(+0.29%)
Dec 07, 2023
1.710
1.715
1.710
1.715
888
-0.00(-0.29%)
Dec 06, 2023
1.710
1.780
1.710
1.720
40,739
-0.05(-3.10%)
Dec 05, 2023
1.750
1.790
1.750
1.775
13,100
-0.04(-1.93%)
Dec 04, 2023
1.800
1.920
1.790
1.810
26,731
+0.02(+1.12%)
Dec 01, 2023
1.790
1.850
1.782
1.790
105,487
+0.01(+0.56%)
Nov 30, 2023
1.700
1.790
1.700
1.780
87,166
+0.02(+1.14%)
Nov 29, 2023
1.750
1.775
1.750
1.760
24,140
-0.00(-0.28%)
Nov 28, 2023
1.765
1.765
1.760
1.765
8,347
-0.03(-1.40%)
Nov 27, 2023
1.820
1.850
1.780
1.790
14,951
+0.02(+1.13%)
Nov 24, 2023
1.810
1.820
1.770
1.770
4,500
+0.00(+0.00%)
Nov 22, 2023
1.800
1.800
1.750
1.770
69,517
-0.08(-4.32%)
Nov 21, 2023
1.840
1.890
1.815
1.850
61,225
+0.08(+4.52%)
Nov 20, 2023
1.800
1.800
1.770
1.770
76,063
-0.02(-1.12%)
Nov 17, 2023
1.755
1.810
1.720
1.790
35,637
+0.10(+5.92%)
Nov 16, 2023
1.700
1.700
1.685
1.690
23,422
-0.06(-3.43%)
Nov 15, 2023
1.735
1.760
1.735
1.750
8,773
-0.04(-2.23%)
Nov 14, 2023
1.700
1.790
1.700
1.790
18,580
+0.14(+8.48%)
Nov 13, 2023
1.630
1.650
1.580
1.650
133,393
+0.12(+7.84%)
Nov 10, 2023
1.500
1.550
1.500
1.530
34,407
-0.07(-4.38%)
Nov 09, 2023
1.565
1.600
1.550
1.600
43,184
+0.02(+1.27%)
Nov 08, 2023
1.550
1.580
1.530
1.580
103,846
+0.00(+0.00%)
Nov 07, 2023
1.540
1.610
1.540
1.580
86,468
-0.05(-3.07%)
Nov 06, 2023
1.695
1.695
1.570
1.630
24,040
-0.11(-6.32%)
Nov 03, 2023
1.740
1.800
1.700
1.740
28,311
+0.02(+1.16%)
Nov 02, 2023
1.780
1.800
1.720
1.720
39,802
-0.05(-2.82%)
Nov 01, 2023
1.750
1.770
1.730
1.770
34,430
+0.09(+5.67%)
Oct 31, 2023
1.645
1.680
1.617
1.675
43,435
+0.02(+0.90%)
Oct 30, 2023
1.665
1.730
1.650
1.660
18,439
-0.04(-2.06%)
Oct 27, 2023
1.715
1.770
1.650
1.695
44,800
-0.06(-3.69%)
Oct 26, 2023
1.751
1.770
1.751
1.760
5,417
-0.04(-2.49%)
Oct 25, 2023
1.840
1.840
1.795
1.805
17,011
+0.04(+2.56%)
Oct 24, 2023
1.750
1.795
1.750
1.760
18,620
+0.08(+4.72%)
Oct 23, 2023
1.670
1.770
1.670
1.681
93,659
+0.03(+1.85%)
Oct 20, 2023
1.950
1.950
1.611
1.650
99,194
-0.04(-2.08%)
Oct 19, 2023
1.670
1.720
1.650
1.685
19,931
+0.08(+5.31%)
Oct 18, 2023
1.630
1.650
1.600
1.600
69,038
-0.03(-1.84%)
Oct 17, 2023
1.570
1.640
1.570
1.630
59,054
+0.01(+0.62%)
Oct 16, 2023
1.560
1.680
1.600
1.620
79,967
-0.05(-2.99%)
Oct 13, 2023
1.600
1.670
1.590
1.670
13,004
+0.03(+1.83%)
Oct 12, 2023
1.690
1.690
1.640
1.640
20,021
-0.07(-4.09%)
Oct 11, 2023
1.730
1.730
1.690
1.710
17,179
-0.01(-0.29%)
Oct 10, 2023
1.600
1.870
1.600
1.715
64,620
+0.04(+2.08%)
Oct 09, 2023
1.610
1.750
1.610
1.680
32,975
-0.05(-2.89%)
Oct 06, 2023
1.720
1.748
1.700
1.730
25,634
+0.05(+2.98%)
Oct 05, 2023
1.610
1.710
1.610
1.680
85,477
+0.03(+1.82%)
Oct 04, 2023
1.670
1.720
1.620
1.650
123,456
-0.02(-1.20%)
Oct 03, 2023
1.685
1.750
1.620
1.670
63,962
-0.16(-8.49%)
Oct 02, 2023
1.830
1.855
1.760
1.825
160,720
+0.02(+1.39%)
Sep 29, 2023
1.890
1.890
1.770
1.800
72,984
-0.09(-4.76%)
Sep 28, 2023
1.820
1.891
1.800
1.890
142,066
+0.05(+2.72%)
Sep 27, 2023
1.870
1.880
1.830
1.840
79,623
+0.03(+1.66%)
Sep 26, 2023
1.720
1.830
1.720
1.810
88,391
+0.03(+1.69%)
Sep 25, 2023
1.700
1.790
1.760
1.780
132,490
+0.14(+8.21%)
Sep 22, 2023
1.570
1.650
1.570
1.645
120,793
+0.09(+6.13%)
Sep 21, 2023
1.560
1.590
1.530
1.550
16,801
+0.03(+1.97%)
Sep 20, 2023
1.580
1.630
1.520
1.520
97,660
-0.12(-7.37%)
Sep 19, 2023
1.670
1.670
1.640
1.641
60,768
-0.03(-1.74%)
Sep 18, 2023
1.670
1.700
1.640
1.670
20,968
-0.02(-0.89%)
Sep 15, 2023
1.670
1.730
1.670
1.685
117,586
+0.02(+1.20%)
Sep 14, 2023
1.610
1.700
1.610
1.665
101,403
+0.15(+9.54%)
Sep 13, 2023
1.480
1.530
1.480
1.520
61,824
+0.01(+0.66%)
Sep 12, 2023
1.520
1.540
1.500
1.510
26,823
-0.01(-0.66%)
Sep 11, 2023
1.550
1.550
1.500
1.520
25,317
+0.03(+2.01%)
Sep 08, 2023
1.515
1.526
1.490
1.490
7,485
+0.03(+2.05%)
Sep 07, 2023
1.500
1.520
1.440
1.460
35,268
-0.04(-2.67%)
Sep 06, 2023
1.590
1.590
1.500
1.500
32,379
+0.00(+0.00%)
Sep 05, 2023
1.440
1.530
1.440
1.500
144,837
+0.20(+15.38%)
Sep 01, 2023
1.290
1.325
1.290
1.300
17,186
+0.06(+4.84%)
Aug 31, 2023
1.270
1.300
1.240
1.240
10,900
+0.02(+1.64%)
Aug 30, 2023
1.210
1.260
1.210
1.220
57,885
-0.03(-2.40%)
Aug 29, 2023
1.250
1.250
1.210
1.250
3,168
+0.01(+0.81%)
Aug 28, 2023
1.250
1.250
1.240
1.240
12,844
-0.01(-1.20%)
Aug 25, 2023
1.300
1.300
1.220
1.255
7,047
-0.03(-2.49%)
Aug 24, 2023
1.288
1.300
1.285
1.287
18,203
-0.05(-3.96%)
Aug 23, 2023
1.280
1.350
1.280
1.340
89,543
+0.07(+5.51%)
Aug 22, 2023
1.250
1.340
1.250
1.270
6,130
+0.05(+4.10%)
Aug 21, 2023
1.250
1.250
1.170
1.220
30,818
+0.07(+6.09%)
Aug 18, 2023
1.070
1.150
1.070
1.150
20,634
+0.04(+4.03%)
Aug 17, 2023
1.120
1.130
1.040
1.105
30,842
-0.01(-1.29%)
Aug 16, 2023
1.140
1.140
1.120
1.120
10,200
-0.03(-2.61%)
Aug 15, 2023
1.160
1.160
1.150
1.150
13,000
-0.01(-0.86%)
Aug 14, 2023
1.200
1.250
1.160
1.160
12,300
+0.00(+0.17%)
Aug 11, 2023
1.130
1.180
1.130
1.158
3,376
+0.03(+2.48%)
Aug 10, 2023
1.130
1.180
1.130
1.130
48,599
+0.04(+4.15%)
Aug 09, 2023
1.020
1.085
1.020
1.085
16,745
-0.01(-0.46%)
Aug 08, 2023
1.100
1.104
1.060
1.090
44,390
+0.00(+0.00%)
Aug 07, 2023
1.050
1.101
1.050
1.090
43,997
+0.04(+3.81%)
Aug 04, 2023
1.070
1.070
0.9900
1.050
1,700
+0.02(+1.94%)
Aug 03, 2023
1.060
1.060
1.030
1.030
63,245
-0.02(-1.90%)
Aug 01, 2023
1.050
921
+0.04(+3.96%)
Jul 31, 2023
1.020
1.040
1.000
1.010
79,685
-0.05(-4.72%)
Jul 28, 2023
1.110
1.110
1.020
1.060
35,848
+0.01(+0.95%)
Jul 27, 2023
1.050
1.125
1.050
1.050
18,500
-0.05(-4.55%)
Jul 26, 2023
1.110
1.110
1.088
1.100
9,990
+0.03(+2.80%)
Jul 25, 2023
1.010
1.070
1.010
1.070
9,645
+0.02(+2.10%)
Jul 24, 2023
1.040
1.048
1.040
1.048
6,351
-0.00(-0.19%)
Jul 21, 2023
1.060
1.060
1.050
1.050
5,537
-0.05(-4.55%)
Jul 20, 2023
1.050
1.100
1.050
1.100
13,183
+0.06(+5.77%)
Jul 19, 2023
1.030
1.043
1.030
1.040
9,000
+0.02(+1.96%)
Jul 18, 2023
1.075
1.075
1.020
1.020
10,538
-0.03(-2.86%)
Jul 17, 2023
1.000
1.180
1.000
1.050
29,989
-0.03(-2.78%)
Jul 14, 2023
1.060
1.100
1.060
1.080
66,969
+0.03(+2.86%)
Jul 13, 2023
1.080
1.100
1.020
1.050
55,986
+0.01(+0.96%)
Jul 12, 2023
1.060
1.060
1.000
1.040
19,252
+0.05(+4.52%)
Jul 11, 2023
1.000
1.030
0.9800
0.9950
24,600
-0.01(-0.50%)
Jul 10, 2023
1.030
1.030
1.000
1.000
5,546
-0.02(-2.44%)
Jul 07, 2023
1.025
1.050
1.025
1.025
6,230
-0.02(-1.44%)
Jul 06, 2023
1.066
1.090
1.040
1.040
36,177
-0.02(-1.89%)
Jul 05, 2023
1.090
1.090
1.050
1.060
15,360
-0.02(-2.30%)
Jul 03, 2023
1.060
1.120
1.060
1.085
8,369
+0.02(+1.88%)
Jun 30, 2023
1.070
1.090
1.060
1.065
33,540
+0.03(+2.90%)
Jun 29, 2023
1.034
1.035
1.020
1.035
3,200
-0.01(-0.48%)
Jun 28, 2023
1.020
1.040
1.000
1.040
63,731
+0.01(+0.97%)
Jun 27, 2023
1.035
1.035
1.020
1.030
14,092
+0.01(+0.54%)
Jun 26, 2023
1.030
1.035
1.020
1.024
22,864
+0.00(+0.44%)
Jun 23, 2023
1.065
1.065
1.020
1.020
90,271
-0.05(-4.67%)
Jun 22, 2023
1.067
1.070
1.060
1.070
52,219
-0.01(-0.94%)
Jun 21, 2023
1.085
1.090
1.080
1.080
24,505
-0.03(-2.69%)
Jun 20, 2023
1.150
1.150
1.110
1.110
3,600
-0.05(-4.32%)
Jun 16, 2023
1.160
1.180
1.160
1.160
5,590
+0.02(+1.76%)
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.