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
)
14.45
+0.04 (+0.28%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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, 2016
0.7150
0.7500
0.7150
0.7200
557,534
-0.04(-4.79%)
May 27, 2016
0.7562
0.7562
0.7562
0
-0.04(-5.04%)
May 26, 2016
0.8205
0.8235
0.7830
0.7963
204,567
-0.01(-0.77%)
May 25, 2016
0.7796
0.8073
0.7739
0.8025
174,175
+0.03(+3.83%)
May 24, 2016
0.8082
0.8082
0.7700
0.7729
102,732
-0.08(-9.07%)
May 23, 2016
0.7974
0.8530
0.7800
0.8500
66,614
+0.05(+6.02%)
May 20, 2016
0.8003
0.8060
0.7900
0.8017
30,118
-0.01(-0.76%)
May 19, 2016
0.7820
0.8104
0.7667
0.8078
138,462
-0.00(-0.27%)
May 18, 2016
0.8500
0.8676
0.8095
0.8100
199,273
-0.05(-5.57%)
May 17, 2016
0.8673
0.8780
0.8547
0.8578
287,164
+0.00(+0.27%)
May 16, 2016
0.8501
0.8780
0.8420
0.8555
260,357
+0.03(+3.07%)
May 13, 2016
0.8370
0.8550
0.8160
0.8300
260,906
+0.02(+2.99%)
May 12, 2016
0.8157
0.8360
0.7834
0.8059
98,315
-0.00(-0.14%)
May 11, 2016
0.8130
0.8199
0.7872
0.8070
180,565
+0.05(+6.18%)
May 10, 2016
0.7703
0.7762
0.7470
0.7600
67,009
+0.00(+0.00%)
May 09, 2016
0.7990
0.7990
0.7438
0.7600
196,135
-0.03(-4.11%)
May 06, 2016
0.8079
0.8110
0.7717
0.7926
223,077
+0.01(+1.36%)
May 05, 2016
0.8000
0.8067
0.7638
0.7820
144,180
+0.01(+1.65%)
May 04, 2016
0.8330
0.8330
0.7474
0.7693
573,775
-0.04(-4.67%)
May 03, 2016
0.8620
0.8620
0.8000
0.8070
421,317
-0.05(-5.75%)
May 02, 2016
0.8809
0.8809
0.8395
0.8562
245,335
+0.02(+3.01%)
Apr 29, 2016
0.8178
0.8653
0.8100
0.8312
202,739
+0.02(+2.62%)
Apr 28, 2016
0.8078
0.8400
0.8078
0.8100
36,649
+0.02(+2.71%)
Apr 27, 2016
0.7600
0.7900
0.7500
0.7886
145,200
+0.03(+3.38%)
Apr 26, 2016
0.7700
0.7798
0.7600
0.7628
92,420
-0.01(-1.69%)
Apr 25, 2016
0.8100
0.8108
0.7759
0.7759
120,798
-0.04(-5.26%)
Apr 22, 2016
0.8295
0.8430
0.8000
0.8190
63,339
-0.01(-1.12%)
Apr 21, 2016
0.8570
0.8570
0.7760
0.8283
126,813
+0.00(+0.40%)
Apr 20, 2016
0.8530
0.8900
0.8250
0.8250
167,070
-0.01(-1.32%)
Apr 19, 2016
0.7500
0.8412
0.7500
0.8360
62,851
+0.10(+13.00%)
Apr 18, 2016
0.7250
0.7444
0.7250
0.7398
64,907
+0.01(+1.34%)
Apr 15, 2016
0.7250
0.7360
0.7190
0.7300
28,205
+0.01(+1.39%)
Apr 14, 2016
0.7550
0.7550
0.7100
0.7200
119,250
-0.02(-2.31%)
Apr 13, 2016
0.7010
0.7514
0.6835
0.7370
154,250
+0.04(+5.33%)
Apr 12, 2016
0.7120
0.7310
0.6920
0.6997
371,720
-0.02(-2.24%)
Apr 11, 2016
0.6897
0.7190
0.6854
0.7157
175,139
+0.05(+6.82%)
Apr 08, 2016
0.6400
0.6700
0.6330
0.6700
64,300
+0.03(+5.18%)
Apr 07, 2016
0.6400
0.6429
0.6200
0.6370
131,350
+0.01(+1.13%)
Apr 06, 2016
0.6526
0.6526
0.6299
0.6299
11,400
+0.00(+0.14%)
Apr 05, 2016
0.6310
0.6507
0.6290
0.6290
20,200
-0.01(-0.94%)
Apr 04, 2016
0.6470
0.6470
0.6350
0.6350
8,520
+0.01(+0.79%)
Apr 01, 2016
0.6351
0.6378
0.6300
0.6300
42,000
-0.02(-3.08%)
Mar 31, 2016
0.6510
0.6817
0.6500
0.6500
52,000
+0.00(+0.00%)
Mar 30, 2016
0.6724
0.6983
0.6491
0.6500
80,700
+0.00(+0.00%)
Mar 29, 2016
0.6178
0.6500
0.5915
0.6500
40,255
-0.00(-0.15%)
Mar 28, 2016
0.6477
0.6510
0.6349
0.6510
266,380
+0.02(+2.46%)
Mar 24, 2016
0.6354
0.6354
0.6354
0
+0.01(+0.86%)
Mar 23, 2016
0.6644
0.6644
0.6300
0.6300
67,188
-0.04(-5.89%)
Mar 22, 2016
0.6750
0.6950
0.6694
0.6694
35,780
-0.00(-0.09%)
Mar 21, 2016
0.6450
0.6831
0.6450
0.6700
53,775
+0.03(+4.79%)
Mar 18, 2016
0.7194
0.7194
0.6394
0.6394
28,630
-0.07(-10.26%)
Mar 17, 2016
0.6955
0.7125
0.6656
0.7125
150,773
+0.04(+5.37%)
Mar 16, 2016
0.6490
0.6762
0.6265
0.6762
82,912
+0.03(+4.67%)
Mar 15, 2016
0.6310
0.6460
0.6080
0.6460
85,200
-0.00(-0.15%)
Mar 14, 2016
0.6494
0.6494
0.6369
0.6470
25,272
-0.02(-3.13%)
Mar 11, 2016
0.6360
0.6700
0.6343
0.6679
51,724
+0.04(+6.13%)
Mar 10, 2016
0.6113
0.6352
0.6100
0.6293
48,714
+0.02(+3.16%)
Mar 09, 2016
0.5840
0.6100
0.5840
0.6100
105,080
+0.03(+5.17%)
Mar 08, 2016
0.6090
0.6100
0.5800
0.5800
220,400
-0.04(-6.30%)
Mar 07, 2016
0.6008
0.6218
0.6000
0.6190
143,090
+0.02(+2.60%)
Mar 04, 2016
0.5993
0.6300
0.5992
0.6033
273,503
+0.02(+2.74%)
Mar 03, 2016
0.5612
0.6080
0.5593
0.5872
128,200
+0.04(+6.96%)
Mar 02, 2016
0.5170
0.5490
0.5170
0.5490
91,950
+0.03(+5.58%)
Mar 01, 2016
0.5110
0.5200
0.5100
0.5200
10,200
+0.02(+3.73%)
Feb 29, 2016
0.5120
0.5120
0.4910
0.5013
180,857
-0.00(-0.81%)
Feb 26, 2016
0.5100
0.5133
0.5054
0.5054
57,400
-0.00(-0.90%)
Feb 25, 2016
0.5027
0.5265
0.5000
0.5100
28,150
-0.01(-1.03%)
Feb 24, 2016
0.4860
0.5153
0.4700
0.5153
44,470
+0.03(+5.16%)
Feb 23, 2016
0.5015
0.5060
0.4890
0.4900
134,435
-0.00(-0.83%)
Feb 22, 2016
0.4930
0.5090
0.4920
0.4941
63,380
+0.02(+3.48%)
Feb 19, 2016
0.4828
0.4832
0.4775
0.4775
2,250
-0.00(-0.97%)
Feb 18, 2016
0.5060
0.5100
0.4822
0.4822
217,422
+0.01(+1.30%)
Feb 17, 2016
0.4580
0.4940
0.4507
0.4760
201,950
+0.03(+5.78%)
Feb 16, 2016
0.4600
0.4642
0.4500
0.4500
92,800
+0.02(+5.16%)
Feb 12, 2016
0.4279
0.4279
0.4279
0
+0.02(+5.65%)
Feb 11, 2016
0.4280
0.4280
0.4039
0.4050
125,880
-0.02(-3.80%)
Feb 10, 2016
0.4262
0.4360
0.4210
0.4210
57,800
-0.01(-3.11%)
Feb 09, 2016
0.4505
0.4505
0.4345
0.4345
18,650
-0.00(-0.39%)
Feb 08, 2016
0.4580
0.4650
0.4359
0.4362
62,430
-0.02(-4.76%)
Feb 05, 2016
0.4535
0.4600
0.4483
0.4580
108,824
-0.00(-1.02%)
Feb 04, 2016
0.4934
0.5000
0.4600
0.4627
38,750
-0.01(-2.36%)
Feb 03, 2016
0.4600
0.4954
0.4600
0.4739
121,688
+0.03(+6.47%)
Feb 02, 2016
0.4648
0.4730
0.4279
0.4451
99,903
-0.02(-3.99%)
Feb 01, 2016
0.4877
0.4877
0.4500
0.4636
80,040
-0.01(-2.17%)
Jan 29, 2016
0.4625
0.4739
0.4500
0.4739
18,100
+0.03(+6.14%)
Jan 28, 2016
0.4350
0.4498
0.4350
0.4465
32,200
+0.01(+2.81%)
Jan 27, 2016
0.4320
0.4470
0.4158
0.4343
55,800
-0.01(-1.30%)
Jan 26, 2016
0.4026
0.4419
0.4026
0.4400
70,200
+0.06(+14.70%)
Jan 25, 2016
0.4079
0.4104
0.3795
0.3836
53,972
-0.01(-1.89%)
Jan 22, 2016
0.3840
0.4010
0.3836
0.3910
109,750
+0.01(+3.08%)
Jan 21, 2016
0.3704
0.3840
0.3650
0.3793
24,000
+0.01(+1.58%)
Jan 20, 2016
0.3773
0.3800
0.3570
0.3734
163,437
-0.01(-3.39%)
Jan 19, 2016
0.3940
0.4120
0.3865
0.3865
28,500
-0.00(-0.59%)
Jan 15, 2016
0.3888
0.3888
0.3888
0
-0.02(-5.79%)
Jan 14, 2016
0.4210
0.4210
0.4014
0.4127
115,455
-0.01(-1.74%)
Jan 13, 2016
0.4340
0.4340
0.4160
0.4200
27,000
-0.00(-0.71%)
Jan 12, 2016
0.4207
0.4340
0.4170
0.4230
49,398
+0.00(+0.71%)
Jan 11, 2016
0.4347
0.4347
0.4175
0.4200
93,500
-0.01(-3.18%)
Jan 08, 2016
0.4273
0.4338
0.4225
0.4338
63,240
+0.00(+0.88%)
Jan 07, 2016
0.4368
0.4445
0.4210
0.4300
233,400
-0.01(-3.15%)
Jan 06, 2016
0.4421
0.4600
0.4400
0.4440
37,222
-0.00(-0.22%)
Jan 05, 2016
0.4520
0.4540
0.4450
0.4450
9,300
+0.01(+1.14%)
Jan 04, 2016
0.4520
0.4520
0.4400
0.4400
93,653
-0.02(-4.35%)
Dec 31, 2015
0.4600
0.4600
0.4600
0
+0.01(+2.29%)
Dec 30, 2015
0.4400
0.4520
0.4350
0.4497
27,677
+0.01(+2.20%)
Dec 29, 2015
0.4350
0.4433
0.4350
0.4400
127,861
+0.00(+0.69%)
Dec 28, 2015
0.4370
0.4450
0.4370
0.4370
24,020
-0.00(-0.12%)
Dec 24, 2015
0.4375
0.4375
0.4375
0
-0.00(-0.56%)
Dec 23, 2015
0.4505
0.4538
0.4348
0.4400
50,627
-0.00(-0.72%)
Dec 22, 2015
0.4400
0.4432
0.4300
0.4432
36,300
-0.00(-1.09%)
Dec 21, 2015
0.4400
0.4493
0.4330
0.4481
33,125
+0.02(+4.21%)
Dec 18, 2015
0.4490
0.4588
0.4300
0.4300
497,650
-0.01(-1.15%)
Dec 17, 2015
0.4510
0.4525
0.4271
0.4350
83,152
-0.02(-4.40%)
Dec 16, 2015
0.4547
0.4590
0.4463
0.4550
57,100
+0.00(+0.44%)
Dec 15, 2015
0.4500
0.4691
0.4500
0.4530
24,300
-0.00(-0.44%)
Dec 14, 2015
0.4631
0.4631
0.4530
0.4550
48,000
-0.01(-2.71%)
Dec 11, 2015
0.4570
0.4677
0.4545
0.4677
68,500
+0.00(+0.44%)
Dec 10, 2015
0.4587
0.4749
0.4587
0.4656
43,100
+0.01(+2.85%)
Dec 09, 2015
0.4782
0.4819
0.4509
0.4527
53,256
-0.01(-1.59%)
Dec 08, 2015
0.5036
0.5200
0.4537
0.4600
192,800
-0.02(-4.74%)
Dec 07, 2015
0.4810
0.5038
0.4622
0.4829
186,790
+0.00(+0.08%)
Dec 04, 2015
0.4850
0.4930
0.4732
0.4825
76,442
-0.00(-0.31%)
Dec 03, 2015
0.4850
0.4910
0.4800
0.4840
33,300
-0.00(-0.21%)
Dec 02, 2015
0.4840
0.4850
0.4800
0.4850
8,400
-0.01(-1.02%)
Dec 01, 2015
0.4889
0.5075
0.4844
0.4900
178,930
-0.02(-3.31%)
Nov 30, 2015
0.5189
0.5189
0.5027
0.5068
47,863
-0.00(-0.04%)
Nov 27, 2015
0.5100
0.5109
0.4979
0.5070
18,350
-0.01(-1.90%)
Nov 25, 2015
0.5168
0.5168
0.5168
0
+0.01(+1.33%)
Nov 24, 2015
0.5000
0.5100
0.4900
0.5100
30,000
+0.01(+2.49%)
Nov 23, 2015
0.4976
100,200
+0.03(+5.83%)
Nov 20, 2015
0.4910
0.4910
0.4650
0.4702
95,645
-0.00(-0.15%)
Nov 19, 2015
0.4770
0.4960
0.4709
0.4709
15,136
+0.00(+0.19%)
Nov 18, 2015
0.4820
0.4909
0.4690
0.4700
160,321
-0.01(-1.88%)
Nov 17, 2015
0.4600
0.4900
0.4600
0.4790
95,450
+0.02(+4.18%)
Nov 16, 2015
0.5080
0.5080
0.4598
0.4598
244,265
-0.04(-8.04%)
Nov 13, 2015
0.5125
0.5125
0.4978
0.5000
88,525
+0.00(+0.00%)
Nov 12, 2015
0.4960
0.5017
0.4950
0.5000
7,325
+0.00(+0.00%)
Nov 11, 2015
0.5000
0.5000
0.5000
0.5000
2,500
+0.01(+2.04%)
Nov 10, 2015
0.5020
0.5020
0.4900
0.4900
54,980
-0.01(-2.00%)
Nov 09, 2015
0.4900
0.5023
0.4900
0.5000
46,200
-0.00(-0.40%)
Nov 06, 2015
0.5000
0.5100
0.4983
0.5020
75,400
-0.01(-1.57%)
Nov 05, 2015
0.5370
0.5370
0.5050
0.5100
108,396
-0.02(-3.77%)
Nov 04, 2015
0.5300
0.5450
0.5300
0.5300
97,003
-0.01(-1.54%)
Nov 03, 2015
0.5366
0.5400
0.5345
0.5383
58,550
+0.01(+1.80%)
Nov 02, 2015
0.5320
0.5381
0.5288
0.5288
30,780
-0.02(-3.50%)
Oct 30, 2015
0.5370
0.5480
0.5370
0.5480
56,430
+0.02(+4.12%)
Oct 29, 2015
0.5520
0.5520
0.5263
0.5263
42,500
-0.01(-1.26%)
Oct 28, 2015
0.5390
0.5600
0.5330
0.5330
103,300
-0.01(-1.30%)
Oct 27, 2015
0.5409
0.5409
0.5400
0.5400
10,900
-0.01(-1.80%)
Oct 26, 2015
0.5573
0.5662
0.5499
0.5499
86,500
-0.00(-0.02%)
Oct 23, 2015
0.5404
0.5660
0.5404
0.5500
68,127
-0.01(-1.79%)
Oct 22, 2015
0.5538
0.5600
0.5538
0.5600
120,500
+0.01(+1.74%)
Oct 21, 2015
0.5600
0.5630
0.5500
0.5504
49,917
-0.02(-3.91%)
Oct 20, 2015
0.5800
0.5914
0.5728
0.5728
15,000
-0.01(-1.48%)
Oct 19, 2015
0.5800
0.5855
0.5480
0.5814
44,171
-0.02(-3.96%)
Oct 16, 2015
0.6000
0.6054
0.6000
0.6054
21,313
-0.01(-1.24%)
Oct 15, 2015
0.6164
0.6240
0.6111
0.6130
6,500
-0.00(-0.16%)
Oct 14, 2015
0.5640
0.6382
0.5500
0.6140
96,916
+0.06(+10.57%)
Oct 13, 2015
0.5640
0.5833
0.5548
0.5553
96,325
-0.03(-4.75%)
Oct 12, 2015
0.5950
0.5950
0.5830
0.5830
9,322
+0.01(+1.04%)
Oct 09, 2015
0.5679
0.5770
0.5500
0.5770
44,180
+0.05(+9.86%)
Oct 08, 2015
0.5187
0.5252
0.5187
0.5252
1,800
-0.02(-2.92%)
Oct 07, 2015
0.5600
0.5600
0.5392
0.5410
43,700
+0.00(+0.45%)
Oct 06, 2015
0.5230
0.5500
0.5230
0.5386
12,900
+0.02(+4.40%)
Oct 05, 2015
0.4954
0.5159
0.4850
0.5159
97,500
+0.01(+2.06%)
Oct 02, 2015
0.4850
0.5055
0.4800
0.5055
39,971
+0.02(+5.16%)
Oct 01, 2015
0.4885
0.5026
0.4807
0.4807
115,400
-0.02(-3.86%)
Sep 30, 2015
0.5037
0.5114
0.4800
0.5000
66,502
+0.00(+0.00%)
Sep 29, 2015
0.5262
0.5280
0.5000
0.5000
63,303
-0.03(-4.94%)
Sep 28, 2015
0.5520
0.5520
0.5223
0.5260
35,875
-0.03(-5.63%)
Sep 25, 2015
0.5670
0.5690
0.5550
0.5574
32,028
-0.01(-1.80%)
Sep 24, 2015
0.5540
0.5750
0.5480
0.5676
24,000
-0.01(-1.97%)
Sep 23, 2015
0.6380
0.6500
0.5790
0.5790
208,542
-0.10(-14.22%)
Sep 22, 2015
0.5303
0.6750
0.5000
0.6750
174,100
+0.15(+27.36%)
Sep 21, 2015
0.5190
0.5305
0.5190
0.5300
27,350
+0.02(+2.95%)
Sep 18, 2015
0.5493
0.5500
0.5148
0.5148
16,400
-0.02(-3.47%)
Sep 17, 2015
0.5250
0.5470
0.5215
0.5333
24,700
+0.01(+1.54%)
Sep 16, 2015
0.5372
0.5372
0.5252
0.5252
46,300
+0.00(+0.48%)
Sep 15, 2015
0.5300
0.5340
0.5227
0.5227
16,500
+0.02(+3.10%)
Sep 14, 2015
0.5145
0.5150
0.5070
0.5070
48,373
-0.01(-1.46%)
Sep 11, 2015
0.5144
0.5154
0.5144
0.5145
6,148
-0.01(-1.72%)
Sep 10, 2015
0.5300
0.5300
0.5160
0.5235
7,050
+0.02(+4.28%)
Sep 09, 2015
0.5196
0.5370
0.5020
0.5020
46,200
-0.01(-1.57%)
Sep 08, 2015
0.5300
0.5300
0.5100
0.5100
1,900
-0.01(-1.11%)
Sep 04, 2015
0.5157
0.5157
0.5157
0
-0.02(-3.97%)
Sep 03, 2015
0.5493
0.5493
0.5262
0.5370
12,100
+0.02(+4.43%)
Sep 02, 2015
0.5686
0.5686
0.5142
0.5142
25,000
-0.07(-11.34%)
Sep 01, 2015
0.5800
0.5950
0.5800
0.5800
9,000
+0.00(+0.75%)
Aug 31, 2015
0.5620
0.5871
0.5466
0.5757
68,429
+0.01(+2.49%)
Aug 28, 2015
0.5360
0.5640
0.5360
0.5617
88,360
+0.02(+4.02%)
Aug 27, 2015
0.5200
0.5400
0.5090
0.5400
142,600
+0.06(+11.64%)
Aug 26, 2015
0.5020
0.5020
0.4837
0.4837
49,400
-0.01(-1.12%)
Aug 25, 2015
0.5019
0.5019
0.4800
0.4892
73,612
+0.00(+0.87%)
Aug 24, 2015
0.5200
0.5200
0.4762
0.4850
88,409
-0.05(-9.65%)
Aug 21, 2015
0.5315
0.5390
0.5200
0.5368
24,201
-0.01(-2.40%)
Aug 20, 2015
0.5077
0.5500
0.4941
0.5500
59,833
+0.07(+13.40%)
Aug 19, 2015
0.4990
0.5000
0.4833
0.4850
217,405
-0.01(-1.44%)
Aug 18, 2015
0.5410
0.5410
0.4878
0.4921
83,325
-0.01(-1.34%)
Aug 17, 2015
0.5536
0.5540
0.4988
0.4988
97,450
-0.01(-2.20%)
Aug 14, 2015
0.5212
0.5212
0.5000
0.5100
19,820
+0.01(+2.02%)
Aug 13, 2015
0.5172
0.5172
0.4875
0.4999
64,700
-0.00(-0.52%)
Aug 12, 2015
0.5251
0.5295
0.4887
0.5025
210,538
-0.02(-4.12%)
Aug 11, 2015
0.5200
0.5241
0.4838
0.5241
130,575
+0.00(+0.79%)
Aug 10, 2015
0.5380
0.5400
0.5200
0.5200
114,854
-0.01(-1.89%)
Aug 07, 2015
0.5500
0.5524
0.5274
0.5300
69,015
-0.01(-1.85%)
Aug 06, 2015
0.5339
0.5530
0.5339
0.5400
62,071
-0.00(-0.74%)
Aug 05, 2015
0.5596
0.5830
0.5344
0.5440
83,964
-0.01(-2.16%)
Aug 04, 2015
0.5579
0.5800
0.5400
0.5560
85,718
+0.01(+1.09%)
Aug 03, 2015
0.5599
0.5599
0.5500
0.5500
5,500
+0.02(+3.95%)
Jul 31, 2015
0.5460
0.5500
0.5291
0.5291
46,575
-0.02(-3.80%)
Jul 30, 2015
0.5710
0.5740
0.5320
0.5500
98,997
-0.01(-1.47%)
Jul 29, 2015
0.5230
0.5600
0.5100
0.5582
142,894
+0.04(+8.64%)
Jul 28, 2015
0.5128
0.5160
0.5000
0.5138
89,506
+0.00(+0.75%)
Jul 27, 2015
0.5060
0.5130
0.4929
0.5100
95,470
+0.02(+4.29%)
Jul 24, 2015
0.5530
0.5710
0.4770
0.4890
168,206
-0.09(-15.31%)
Jul 23, 2015
0.5736
0.5980
0.5700
0.5774
26,633
+0.00(+0.02%)
Jul 22, 2015
0.6100
0.6100
0.5619
0.5773
87,310
-0.04(-6.89%)
Jul 21, 2015
0.6179
0.6264
0.6179
0.6200
11,752
-0.01(-1.59%)
Jul 20, 2015
0.6446
0.6570
0.6300
0.6300
50,395
-0.02(-3.08%)
Jul 17, 2015
0.6500
0.6500
0.6342
0.6500
25,776
-0.01(-1.52%)
Jul 16, 2015
0.6822
0.6830
0.6500
0.6600
37,867
-0.04(-5.71%)
Jul 15, 2015
0.7000
0.7000
0.7000
0.7000
2,500
-0.01(-1.20%)
Jul 14, 2015
0.7118
0.7226
0.7085
0.7085
6,015
-0.00(-0.04%)
Jul 13, 2015
0.6847
0.7088
0.6847
0.7088
17,250
+0.01(+1.80%)
Jul 10, 2015
0.7100
0.7100
0.6900
0.6963
11,442
-0.01(-1.35%)
Jul 09, 2015
0.7000
0.7058
0.7000
0.7058
3,200
+0.01(+1.76%)
Jul 08, 2015
0.7244
0.7442
0.6936
0.6936
29,130
-0.01(-1.06%)
Jul 07, 2015
0.7100
0.7100
0.6920
0.7010
42,300
-0.04(-4.76%)
Jul 06, 2015
0.7530
0.7530
0.7297
0.7360
15,198
+0.00(+0.10%)
Jul 02, 2015
0.7353
0.7353
0.7353
0
+0.05(+6.57%)
Jul 01, 2015
0.7700
0.7700
0.6900
0.6900
3,500
-0.03(-3.50%)
Jun 30, 2015
0.7130
0.7180
0.6996
0.7150
29,690
-0.01(-2.01%)
Jun 29, 2015
0.7300
0.7458
0.7163
0.7297
42,554
-0.02(-2.60%)
Jun 26, 2015
0.7570
0.7617
0.7410
0.7492
39,303
-0.01(-0.77%)
Jun 25, 2015
0.7576
0.7665
0.7480
0.7550
30,000
+0.00(+0.36%)
Jun 24, 2015
0.7722
0.7724
0.7300
0.7523
44,774
-0.00(-0.46%)
Jun 23, 2015
0.7487
0.7597
0.7400
0.7558
58,050
+0.01(+0.77%)
Jun 22, 2015
0.7810
0.7810
0.7496
0.7500
29,779
-0.01(-1.33%)
Jun 19, 2015
0.7799
0.7890
0.7590
0.7601
91,950
-0.05(-6.16%)
Jun 18, 2015
0.7853
0.8148
0.7853
0.8100
10,980
+0.01(+0.80%)
Jun 17, 2015
0.8130
0.8130
0.7700
0.8036
178,682
-0.02(-2.30%)
Jun 16, 2015
0.8280
0.8400
0.8200
0.8225
96,290
-0.01(-0.96%)
Jun 15, 2015
0.8243
0.8392
0.8230
0.8305
21,500
+0.00(+0.06%)
Jun 12, 2015
0.8420
0.8420
0.8173
0.8300
54,511
-0.01(-1.54%)
Jun 11, 2015
0.8428
0.8500
0.8253
0.8430
20,650
-0.01(-0.82%)
Jun 10, 2015
0.8720
0.8720
0.8487
0.8500
36,419
-0.01(-1.39%)
Jun 09, 2015
0.8738
0.8811
0.8500
0.8620
19,500
-0.01(-0.92%)
Jun 08, 2015
0.9160
0.9160
0.8570
0.8700
43,905
-0.05(-5.43%)
Jun 05, 2015
0.9100
0.9246
0.9100
0.9200
9,612
-0.00(-0.43%)
Jun 04, 2015
0.9348
0.9370
0.9240
0.9240
48,704
-0.03(-3.53%)
Jun 03, 2015
0.9750
0.9780
0.9500
0.9578
26,030
-0.04(-3.59%)
Jun 02, 2015
0.9600
0.9935
0.9600
0.9935
15,000
+0.03(+3.49%)
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.