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
Ivanhoe Mines Ltd
(OP:
IVPAF
)
13.09
UNCHANGED
Streaming Delayed Price
Updated: 3:58 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 29, 2015
0.9540
0.9990
0.9402
0.9857
47,078
+0.03(+2.68%)
May 28, 2015
0.9800
0.9800
0.9460
0.9600
49,100
-0.04(-3.91%)
May 27, 2015
1.030
1.030
0.9964
0.9991
43,700
-0.02(-1.91%)
May 26, 2015
1.010
1.076
1.004
1.019
66,761
+0.05(+5.08%)
May 22, 2015
0.9694
0.9694
0.9694
0
+0.02(+1.67%)
May 21, 2015
0.9020
0.9566
0.8900
0.9535
36,740
+0.04(+4.12%)
May 20, 2015
0.9050
0.9158
0.8950
0.9158
9,404
+0.01(+0.64%)
May 19, 2015
0.9096
0.9150
0.8956
0.9100
24,500
+0.03(+3.41%)
May 18, 2015
0.9390
0.9750
0.8800
0.8800
8,850
-0.05(-5.38%)
May 15, 2015
0.8927
0.9300
0.8850
0.9300
75,465
+0.03(+3.05%)
May 14, 2015
0.8910
0.9059
0.8910
0.9025
34,250
+0.00(+0.53%)
May 13, 2015
0.8871
0.9300
0.8871
0.8978
36,398
+0.00(+0.13%)
May 12, 2015
0.8430
0.9050
0.8400
0.8966
41,200
+0.05(+5.92%)
May 11, 2015
0.8750
0.8750
0.8350
0.8465
39,505
-0.02(-2.80%)
May 08, 2015
0.9080
0.9080
0.8700
0.8709
19,462
-0.01(-0.92%)
May 07, 2015
0.8860
0.8913
0.8700
0.8790
170,732
-0.03(-3.41%)
May 06, 2015
0.9900
0.9900
0.8910
0.9100
56,885
-0.08(-7.92%)
May 05, 2015
0.9930
1.004
0.9850
0.9883
21,340
+0.01(+0.95%)
May 04, 2015
0.9950
1.010
0.9500
0.9790
21,057
-0.01(-1.31%)
May 01, 2015
0.9539
1.032
0.9457
0.9920
47,499
+0.05(+5.39%)
Apr 30, 2015
0.9340
0.9680
0.9320
0.9413
36,680
-0.03(-3.55%)
Apr 29, 2015
0.9720
0.9759
0.9500
0.9759
65,957
+0.03(+3.25%)
Apr 28, 2015
0.8900
0.9500
0.8900
0.9452
23,750
+0.08(+8.67%)
Apr 27, 2015
0.8380
0.9060
0.8300
0.8698
81,700
+0.05(+6.15%)
Apr 24, 2015
0.7531
0.8352
0.7531
0.8194
86,791
+0.07(+9.84%)
Apr 23, 2015
0.7300
0.7550
0.7250
0.7460
57,578
-0.00(-0.07%)
Apr 22, 2015
0.7140
0.7637
0.7140
0.7465
31,037
+0.01(+1.48%)
Apr 21, 2015
0.7358
0.7470
0.7347
0.7356
26,077
-0.04(-4.96%)
Apr 20, 2015
0.7570
0.7740
0.7500
0.7740
26,136
+0.02(+2.34%)
Apr 17, 2015
0.7640
0.7681
0.7500
0.7563
22,188
-0.00(-0.09%)
Apr 16, 2015
0.7793
0.7793
0.7570
0.7570
26,032
+0.00(+0.13%)
Apr 15, 2015
0.7200
0.7560
0.7200
0.7560
12,700
+0.04(+5.37%)
Apr 14, 2015
0.7089
0.7175
0.7010
0.7175
11,000
+0.01(+1.06%)
Apr 13, 2015
0.6870
0.7200
0.6870
0.7100
5,400
+0.02(+2.90%)
Apr 10, 2015
0.6810
0.6900
0.6810
0.6900
7,700
+0.01(+1.47%)
Apr 09, 2015
0.6906
0.6945
0.6700
0.6800
38,521
-0.00(-0.64%)
Apr 08, 2015
0.7026
0.7140
0.6810
0.6844
123,432
-0.02(-2.92%)
Apr 07, 2015
0.7205
0.7250
0.7050
0.7050
30,375
-0.01(-1.41%)
Apr 06, 2015
0.7300
0.7350
0.7080
0.7151
48,779
-0.01(-1.91%)
Apr 02, 2015
0.7290
0.7290
0.7290
0
-0.02(-2.80%)
Apr 01, 2015
0.7560
0.7560
0.7220
0.7500
16,930
+0.01(+1.35%)
Mar 31, 2015
0.7550
0.7550
0.7200
0.7400
60,410
+0.01(+1.37%)
Mar 30, 2015
0.7600
0.7600
0.7087
0.7300
53,062
-0.02(-2.20%)
Mar 27, 2015
0.7790
0.7790
0.7420
0.7464
33,744
-0.05(-6.58%)
Mar 26, 2015
0.7947
0.8160
0.7793
0.7990
24,100
+0.02(+2.75%)
Mar 25, 2015
0.8431
0.8431
0.7776
0.7776
66,562
-0.06(-6.87%)
Mar 24, 2015
0.9100
0.9100
0.8300
0.8350
157,350
-0.04(-4.42%)
Mar 23, 2015
0.7920
0.9463
0.7900
0.8736
67,160
+0.11(+15.10%)
Mar 20, 2015
0.7500
0.7780
0.7500
0.7590
26,000
-0.00(-0.05%)
Mar 19, 2015
0.7500
0.7690
0.7500
0.7594
10,539
-0.00(-0.08%)
Mar 18, 2015
0.7855
0.7855
0.7400
0.7600
73,306
-0.01(-1.81%)
Mar 17, 2015
0.7000
0.7930
0.7000
0.7740
77,813
+0.13(+19.28%)
Mar 16, 2015
0.6511
0.6600
0.6489
0.6489
24,425
+0.01(+2.17%)
Mar 13, 2015
0.6466
0.6466
0.6199
0.6351
5,875
-0.00(-0.11%)
Mar 12, 2015
0.6500
0.6593
0.6358
0.6358
24,183
+0.03(+4.23%)
Mar 11, 2015
0.6347
0.6347
0.6086
0.6100
17,706
-0.02(-3.19%)
Mar 10, 2015
0.6390
0.6390
0.6301
0.6301
3,500
+0.00(+0.02%)
Mar 09, 2015
0.6537
0.6560
0.6300
0.6300
44,150
-0.01(-1.59%)
Mar 06, 2015
0.6686
0.6686
0.6402
0.6402
36,315
-0.03(-4.16%)
Mar 05, 2015
0.7015
0.7030
0.6670
0.6680
27,981
-0.04(-5.07%)
Mar 04, 2015
0.7100
0.7100
0.6901
0.7037
12,050
+0.00(+0.04%)
Mar 03, 2015
0.7161
0.7209
0.7000
0.7034
26,640
-0.00(-0.09%)
Mar 02, 2015
0.6899
0.7160
0.6880
0.7040
30,624
+0.03(+4.45%)
Feb 27, 2015
0.6520
0.6776
0.6520
0.6740
50,576
+0.02(+3.69%)
Feb 26, 2015
0.6222
0.6650
0.6222
0.6500
32,341
+0.05(+8.88%)
Feb 25, 2015
0.5770
0.6000
0.5770
0.5970
46,958
+0.04(+6.61%)
Feb 24, 2015
0.5520
0.5600
0.5489
0.5600
26,543
+0.01(+1.67%)
Feb 23, 2015
0.5700
0.5700
0.5500
0.5508
32,841
-0.02(-3.67%)
Feb 20, 2015
0.5600
0.5718
0.5520
0.5718
38,284
+0.01(+1.71%)
Feb 19, 2015
0.5640
0.5650
0.5480
0.5622
45,440
-0.01(-1.02%)
Feb 18, 2015
0.5600
0.5680
0.5520
0.5680
15,600
+0.01(+1.43%)
Feb 17, 2015
0.5940
0.5940
0.5550
0.5600
86,718
-0.03(-5.25%)
Feb 13, 2015
0.5910
0.5910
0.5910
0
+0.02(+3.32%)
Feb 12, 2015
0.5640
0.5720
0.5550
0.5720
5,960
+0.01(+2.49%)
Feb 11, 2015
0.5670
0.5670
0.5581
0.5581
62,900
-0.00(-0.52%)
Feb 10, 2015
0.5799
0.5799
0.5590
0.5610
13,789
-0.01(-2.43%)
Feb 09, 2015
0.5777
0.5811
0.5678
0.5750
18,970
-0.01(-0.86%)
Feb 06, 2015
0.5900
0.5900
0.5729
0.5800
18,100
-0.04(-5.69%)
Feb 05, 2015
0.5827
0.6218
0.5827
0.6150
25,644
+0.05(+9.82%)
Feb 04, 2015
0.6070
0.6070
0.5546
0.5600
53,659
-0.05(-8.20%)
Feb 03, 2015
0.6000
0.6189
0.5911
0.6100
49,000
+0.02(+4.18%)
Feb 02, 2015
0.6000
0.6010
0.5760
0.5855
38,100
-0.02(-3.70%)
Jan 30, 2015
0.5840
0.6080
0.5764
0.6080
49,250
+0.01(+1.37%)
Jan 29, 2015
0.6397
0.6397
0.5970
0.5998
47,797
-0.05(-7.68%)
Jan 28, 2015
0.6400
0.6560
0.6320
0.6497
24,905
-0.01(-1.41%)
Jan 27, 2015
0.5860
0.6600
0.5860
0.6590
110,812
+0.08(+13.62%)
Jan 26, 2015
0.6449
0.6450
0.5600
0.5800
296,939
-0.07(-10.63%)
Jan 23, 2015
0.7069
0.7150
0.6423
0.6490
209,444
-0.06(-7.94%)
Jan 22, 2015
0.7700
0.7700
0.7010
0.7050
168,775
-0.03(-4.08%)
Jan 21, 2015
0.8511
0.8511
0.7350
0.7350
65,260
-0.07(-8.58%)
Jan 20, 2015
0.9030
0.9030
0.8040
0.8040
36,103
-0.10(-11.27%)
Jan 16, 2015
0.9062
0.9062
0.9062
0
+0.06(+6.61%)
Jan 15, 2015
0.9011
0.9030
0.8500
0.8500
43,072
-0.01(-1.57%)
Jan 14, 2015
0.8690
0.8930
0.8540
0.8636
247,405
-0.09(-9.76%)
Jan 13, 2015
0.9570
0
+0.01(+1.16%)
Jan 12, 2015
0.9674
0.9674
0.9370
0.9460
14,300
-0.00(-0.37%)
Jan 09, 2015
0.9551
0.9551
0.9470
0.9495
5,750
+0.01(+1.53%)
Jan 08, 2015
0.9433
0.9446
0.8750
0.9352
111,585
+0.02(+1.83%)
Jan 07, 2015
0.9843
0.9940
0.9184
0.9184
29,770
-0.08(-7.70%)
Jan 06, 2015
0.9882
1.080
0.9650
0.9950
63,867
+0.03(+3.11%)
Jan 05, 2015
0.9380
0.9650
0.9380
0.9650
43,100
+0.05(+5.37%)
Jan 02, 2015
0.8869
0.9430
0.8869
0.9158
5,420
+0.02(+2.10%)
Dec 31, 2014
0.8970
0.8970
0.8970
0
+0.01(+1.47%)
Dec 30, 2014
0.8630
0.8930
0.8630
0.8840
46,504
+0.01(+1.47%)
Dec 29, 2014
0.8630
0.9100
0.8630
0.8712
71,950
+0.02(+2.49%)
Dec 26, 2014
0.8700
0.8700
0.8500
0.8500
2,931
-0.02(-2.63%)
Dec 24, 2014
0.8730
0.8730
0.8730
0
-0.01(-1.24%)
Dec 23, 2014
0.9120
0.9220
0.8806
0.8840
16,321
-0.01(-0.83%)
Dec 22, 2014
0.8900
0.8999
0.8900
0.8914
10,660
-0.04(-4.66%)
Dec 19, 2014
0.9399
0.9399
0.9300
0.9350
25,800
+0.02(+1.63%)
Dec 18, 2014
0.8595
0.9200
0.8595
0.9200
95,500
+0.07(+8.66%)
Dec 17, 2014
0.8134
0.8467
0.8134
0.8467
15,300
+0.09(+11.26%)
Dec 16, 2014
0.7610
0.7263
0.7610
17,140
+0.02(+2.70%)
Dec 15, 2014
0.7270
0.7600
0.7220
0.7410
174,100
+0.02(+2.77%)
Dec 12, 2014
0.7329
0.7471
0.7210
0.7210
69,898
-0.04(-5.13%)
Dec 11, 2014
0.7840
0.7840
0.7500
0.7600
88,380
-0.04(-4.88%)
Dec 10, 2014
0.8520
0.8523
0.7890
0.7990
31,600
-0.04(-5.16%)
Dec 09, 2014
0.8360
0.8440
0.8360
0.8425
28,695
+0.03(+3.50%)
Dec 08, 2014
0.8240
0.8499
0.8140
0.8140
30,850
-0.04(-4.24%)
Dec 05, 2014
0.8673
0.8700
0.8500
0.8500
12,750
+0.01(+1.05%)
Dec 04, 2014
0.8400
0.8731
0.8400
0.8412
8,850
-0.00(-0.11%)
Dec 03, 2014
0.8400
0.8470
0.8400
0.8421
6,600
-0.00(-0.58%)
Dec 02, 2014
0.8640
0.8920
0.8470
0.8470
30,825
-0.02(-2.65%)
Dec 01, 2014
0.8590
0.8701
0.8470
0.8701
7,190
+0.02(+2.81%)
Nov 28, 2014
0.8445
0.8463
0.8445
0.8463
4,000
+0.00(+0.09%)
Nov 26, 2014
0.8455
0.8455
0.8455
0
-0.04(-4.46%)
Nov 25, 2014
0.8800
0.8901
0.8800
0.8850
7,150
-0.01(-0.63%)
Nov 24, 2014
0.8960
0.9170
0.8824
0.8906
251,238
-0.01(-1.18%)
Nov 21, 2014
0.8938
0.9199
0.8938
0.9012
32,415
+0.02(+2.51%)
Nov 20, 2014
0.8611
0.8900
0.8611
0.8791
14,880
+0.01(+1.05%)
Nov 19, 2014
0.9310
0.9389
0.8680
0.8700
44,620
-0.06(-6.66%)
Nov 18, 2014
0.8810
0.9321
0.8691
0.9321
43,150
+0.05(+5.44%)
Nov 17, 2014
0.8950
0.8920
0.8840
3,900
-0.01(-0.90%)
Nov 14, 2014
0.8231
0.8970
0.8067
0.8920
23,800
+0.10(+13.20%)
Nov 13, 2014
0.8010
0.8010
0.7850
0.7880
44,202
+0.01(+1.03%)
Nov 12, 2014
0.8100
0.8200
0.7720
0.7800
41,281
-0.04(-4.56%)
Nov 11, 2014
0.7949
0.8260
0.7949
0.8173
71,145
-0.03(-3.73%)
Nov 10, 2014
0.8780
0.9060
0.8490
0.8490
60,074
-0.01(-1.16%)
Nov 07, 2014
0.8216
0.8590
0.8040
0.8590
41,000
+0.04(+4.85%)
Nov 06, 2014
0.8526
0.8700
0.8000
0.8193
45,167
+0.04(+4.50%)
Nov 05, 2014
0.7310
0.8410
0.7310
0.7840
155,146
+0.06(+8.63%)
Nov 04, 2014
0.7590
0.7590
0.7165
0.7217
36,313
-0.05(-6.27%)
Nov 03, 2014
0.7538
0.7715
0.7361
0.7700
11,258
-0.03(-3.14%)
Oct 31, 2014
0.8000
0.8005
0.7383
0.7950
64,170
+0.04(+5.44%)
Oct 30, 2014
0.7400
0.7563
0.7007
0.7540
137,067
+0.01(+1.29%)
Oct 29, 2014
0.8126
0.8126
0.7444
0.7444
56,614
-0.06(-7.88%)
Oct 28, 2014
0.8321
0.8435
0.7988
0.8081
59,950
-0.04(-4.48%)
Oct 27, 2014
0.8860
0.8944
0.8308
0.8460
27,400
-0.05(-5.41%)
Oct 24, 2014
0.8960
0.9160
0.8889
0.8944
18,501
-0.02(-1.71%)
Oct 23, 2014
0.9544
0.9544
0.9100
0.9100
27,564
-0.06(-6.67%)
Oct 22, 2014
0.9845
0.9845
0.9700
0.9750
22,000
-0.01(-0.81%)
Oct 21, 2014
1.000
1.013
0.9830
0.9830
10,261
-0.02(-1.54%)
Oct 20, 2014
1.025
1.025
1.000
0.9984
6,200
-0.02(-2.12%)
Oct 17, 2014
0.9770
1.020
0.9669
1.020
56,600
+0.08(+8.57%)
Oct 16, 2014
0.8872
0.9260
0.8872
0.9395
22,322
+0.03(+3.58%)
Oct 15, 2014
0.9054
0.9083
0.8870
0.9070
60,791
+0.01(+1.50%)
Oct 14, 2014
0.9233
0.9233
0.8936
0.8936
14,000
+0.00(+0.52%)
Oct 13, 2014
0.8990
0.8890
0.8890
11,700
-0.01(-1.11%)
Oct 10, 2014
0.9166
0.9190
0.8860
0.8990
51,185
-0.02(-2.18%)
Oct 09, 2014
0.9210
0.9280
0.8847
0.9190
42,052
+0.03(+3.49%)
Oct 08, 2014
0.9340
0.9340
0.8860
0.8880
12,950
-0.05(-5.23%)
Oct 07, 2014
0.9744
0.9860
0.9200
0.9370
89,720
-0.02(-2.05%)
Oct 06, 2014
0.9580
0.9720
0.9530
0.9566
48,508
-0.01(-0.53%)
Oct 03, 2014
0.9739
0.9881
0.9530
0.9617
100,755
-0.04(-3.84%)
Oct 02, 2014
1.029
1.029
0.9700
1.000
48,895
-0.03(-2.71%)
Oct 01, 2014
1.020
1.043
1.000
1.028
28,900
+0.01(+1.28%)
Sep 30, 2014
1.060
1.060
1.015
1.015
36,200
-0.05(-4.25%)
Sep 29, 2014
1.063
1.090
1.050
1.060
31,500
+0.02(+1.92%)
Sep 26, 2014
1.030
1.080
1.029
1.040
126,670
+0.01(+1.36%)
Sep 25, 2014
1.030
1.050
1.000
1.026
19,562
-0.00(-0.39%)
Sep 24, 2014
1.090
1.090
1.030
1.030
68,878
-0.04(-3.73%)
Sep 23, 2014
1.084
1.120
1.060
1.070
124,568
+0.02(+1.90%)
Sep 22, 2014
1.150
1.153
1.040
1.050
260,029
-0.11(-9.48%)
Sep 19, 2014
1.180
1.180
1.160
1.160
8,300
-0.05(-4.13%)
Sep 18, 2014
1.214
1.214
1.210
1.210
900
-0.01(-0.82%)
Sep 17, 2014
1.260
1.260
1.220
1.220
16,200
+0.00(+0.00%)
Sep 16, 2014
1.244
1.250
1.220
1.220
8,460
-0.02(-1.65%)
Sep 15, 2014
1.190
1.240
1.190
1.240
9,953
+0.04(+3.37%)
Sep 12, 2014
1.220
1.170
1.200
53,327
+0.00(+0.42%)
Sep 11, 2014
1.222
1.230
1.195
1.195
60,396
-0.06(-4.48%)
Sep 10, 2014
1.251
1.210
1.251
16,100
+0.01(+0.81%)
Sep 09, 2014
1.215
1.259
1.211
1.241
11,500
+0.04(+3.24%)
Sep 08, 2014
1.213
1.213
1.170
1.202
46,300
-0.07(-5.25%)
Sep 05, 2014
1.240
1.230
1.269
17,400
+0.03(+2.31%)
Sep 04, 2014
1.326
1.280
1.240
1.240
35,667
-0.04(-3.13%)
Sep 03, 2014
1.278
1.280
1.278
1.280
6,286
+0.01(+0.87%)
Sep 02, 2014
1.315
1.315
1.260
1.269
44,825
-0.01(-0.86%)
Aug 29, 2014
1.280
1.280
1.280
0
-0.01(-0.46%)
Aug 28, 2014
1.270
1.310
1.270
1.286
6,100
+0.01(+0.46%)
Aug 27, 2014
1.250
1.280
1.250
1.280
9,900
+0.04(+2.98%)
Aug 26, 2014
1.238
1.250
1.210
1.243
5,320
+0.04(+3.58%)
Aug 25, 2014
1.236
1.240
1.200
1.200
7,540
-0.03(-2.44%)
Aug 22, 2014
1.290
1.290
1.230
1.230
55,925
-0.05(-3.91%)
Aug 21, 2014
1.266
1.270
1.262
1.280
44,150
-0.05(-3.76%)
Aug 20, 2014
1.320
1.330
1.290
1.330
9,150
+0.04(+3.10%)
Aug 19, 2014
1.350
1.350
1.290
1.290
97,189
-0.05(-4.02%)
Aug 18, 2014
1.335
1.380
1.320
1.344
46,821
-0.01(-0.44%)
Aug 15, 2014
1.310
1.350
1.310
1.350
48,036
+0.04(+3.37%)
Aug 14, 2014
1.335
1.335
1.290
1.306
43,424
-0.03(-1.92%)
Aug 13, 2014
1.337
1.350
1.337
1.332
78,295
+0.01(+0.66%)
Aug 12, 2014
1.319
1.323
1.294
1.323
72,990
+0.00(+0.07%)
Aug 11, 2014
1.370
1.380
1.322
1.322
44,329
-0.02(-1.72%)
Aug 08, 2014
1.360
1.370
1.360
1.345
15,485
-0.01(-1.10%)
Aug 07, 2014
1.390
1.390
1.360
1.360
12,307
-0.02(-1.11%)
Aug 06, 2014
1.344
1.383
1.330
1.375
47,850
+0.05(+3.40%)
Aug 05, 2014
1.379
1.379
1.330
1.330
107,431
-0.05(-3.62%)
Aug 04, 2014
1.410
1.410
1.330
1.380
17,525
+0.03(+2.22%)
Aug 01, 2014
1.390
1.392
1.350
1.350
12,114
-0.06(-4.26%)
Jul 31, 2014
1.415
1.415
1.370
1.410
55,950
-0.02(-1.40%)
Jul 30, 2014
1.450
1.452
1.411
1.430
73,050
-0.02(-1.38%)
Jul 29, 2014
1.441
1.450
1.410
1.450
41,550
+0.00(+0.00%)
Jul 28, 2014
1.440
1.452
1.400
1.450
272,500
+0.01(+0.69%)
Jul 25, 2014
1.410
1.453
1.350
1.440
258,876
+0.04(+3.06%)
Jul 24, 2014
1.410
1.420
1.390
1.397
40,616
+0.00(+0.25%)
Jul 23, 2014
1.343
1.410
1.318
1.394
204,586
+0.05(+3.47%)
Jul 22, 2014
1.390
1.390
1.336
1.347
60,879
-0.03(-2.39%)
Jul 21, 2014
1.373
1.380
1.369
1.380
25,096
-0.00(-0.01%)
Jul 18, 2014
1.400
1.400
1.379
1.380
23,000
-0.02(-1.43%)
Jul 17, 2014
1.390
1.400
1.380
1.400
21,200
-0.01(-0.71%)
Jul 16, 2014
1.402
1.429
1.397
1.410
89,908
-0.00(-0.21%)
Jul 15, 2014
1.510
1.510
1.390
1.413
82,468
-0.04(-2.55%)
Jul 14, 2014
1.450
1.450
1.390
1.450
60,162
+0.05(+3.57%)
Jul 11, 2014
1.420
1.420
1.390
1.400
12,029
-0.02(-1.67%)
Jul 10, 2014
1.357
1.424
1.347
1.424
67,250
+0.02(+1.70%)
Jul 09, 2014
1.407
1.420
1.398
1.400
30,700
-0.01(-0.71%)
Jul 08, 2014
1.330
1.410
1.300
1.410
13,910
+0.09(+6.50%)
Jul 07, 2014
1.324
1.324
1.324
1.324
500
-0.02(-1.19%)
Jul 03, 2014
1.340
1.340
1.340
0
-0.00(-0.35%)
Jul 02, 2014
1.281
1.354
1.281
1.345
43,311
+0.08(+6.72%)
Jul 01, 2014
1.260
1.260
1.260
1.260
3,900
-0.00(-0.32%)
Jun 30, 2014
1.264
1.264
1.264
1.264
1,550
+0.01(+1.12%)
Jun 27, 2014
1.274
1.290
1.250
1.250
13,550
+0.00(+0.00%)
Jun 26, 2014
1.257
1.257
1.250
1.250
8,897
+0.00(+0.00%)
Jun 25, 2014
1.231
1.250
1.230
1.250
13,581
+0.02(+1.63%)
Jun 24, 2014
1.272
1.272
1.230
1.230
8,910
-0.04(-3.42%)
Jun 23, 2014
1.294
1.294
1.256
1.274
29,000
+0.03(+2.27%)
Jun 20, 2014
1.240
1.270
1.240
1.245
62,325
-0.01(-1.17%)
Jun 19, 2014
1.190
1.260
1.190
1.260
110,600
+0.08(+6.78%)
Jun 18, 2014
1.180
1.190
1.150
1.180
33,900
-0.01(-1.16%)
Jun 17, 2014
1.207
1.209
1.184
1.194
18,333
+0.01(+1.18%)
Jun 16, 2014
1.220
1.220
1.180
1.180
165,578
-0.02(-1.99%)
Jun 13, 2014
1.237
1.237
1.200
1.204
542,409
-0.04(-3.37%)
Jun 12, 2014
1.190
1.246
1.178
1.246
79,315
+0.07(+5.59%)
Jun 11, 2014
1.190
1.206
1.160
1.180
26,233
-0.01(-0.84%)
Jun 10, 2014
1.175
1.210
1.167
1.190
50,301
-0.02(-1.65%)
Jun 06, 2014
1.230
1.240
1.200
1.210
69,570
+0.00(+0.00%)
Jun 05, 2014
1.282
1.290
1.210
1.210
126,634
-0.05(-4.17%)
Jun 04, 2014
1.272
1.272
1.240
1.263
87,200
+0.01(+1.01%)
Jun 03, 2014
1.290
1.290
1.236
1.250
64,612
+0.01(+0.81%)
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.