Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impact Silver Corp (OP: ISVLF )

0.1960 +0.0066 (+3.48%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.4441 0.4441 0.4260 0.4400 86,300 -0.01(-2.00%)
May 30, 2017 0.4521 0.4766 0.4475 0.4490 63,450 -0.02(-4.95%)
May 26, 2017 0.4921 0.4996 0.4711 0.4724 41,800 +0.02(+4.72%)
May 25, 2017 0.4692 0.4717 0.4511 0.4511 44,700 -0.02(-4.00%)
May 24, 2017 0.4501 0.4800 0.4501 0.4699 7,520 +0.02(+4.40%)
May 23, 2017 0.4551 0.4789 0.4501 0.4501 20,300 -0.03(-6.03%)
May 22, 2017 0.4500 0.4790 0.4500 0.4790 12,352 +0.02(+3.81%)
May 19, 2017 0.4689 0.4849 0.4614 0.4614 26,525 -0.01(-1.18%)
May 18, 2017 0.4614 0.4909 0.4519 0.4669 57,950 -0.02(-3.99%)
May 17, 2017 0.5043 0.5113 0.4605 0.4863 37,306 +0.01(+1.16%)
May 16, 2017 0.4801 0.4880 0.4800 0.4807 17,190 -0.01(-2.71%)
May 15, 2017 0.5036 0.5036 0.4941 0.4941 35,600 +0.03(+7.41%)
May 12, 2017 0.4856 0.4856 0.4600 0.4600 12,900 +0.01(+2.22%)
May 11, 2017 0.4689 0.4843 0.4500 0.4500 43,000 +0.01(+1.31%)
May 10, 2017 0.4692 0.4692 0.4442 0.4442 8,426 -0.01(-1.29%)
May 09, 2017 0.4419 0.4500 0.4414 0.4500 28,650 -0.01(-3.02%)
May 08, 2017 0.4631 0.4640 0.4616 0.4640 12,040 +0.01(+1.62%)
May 05, 2017 0.4400 0.4566 0.4331 0.4566 11,225 +0.02(+3.54%)
May 04, 2017 0.4632 0.4632 0.4410 0.4410 49,250 -0.02(-4.94%)
May 03, 2017 0.4629 0.4639 0.4629 0.4639 3,800 -0.01(-1.09%)
May 02, 2017 0.4550 0.4690 0.4500 0.4690 30,900 +0.00(+0.45%)
May 01, 2017 0.4875 0.4875 0.4600 0.4669 61,040 -0.02(-4.44%)
Apr 28, 2017 0.4650 0.4886 0.4650 0.4886 6,000 +0.02(+3.94%)
Apr 27, 2017 0.4701 0.4840 0.4660 0.4701 46,406 -0.02(-4.06%)
Apr 26, 2017 0.4900 0.4900 0.4819 0.4900 28,684 -0.01(-2.00%)
Apr 25, 2017 0.4949 0.5017 0.4838 0.5000 8,398 -0.01(-0.99%)
Apr 24, 2017 0.5290 0.5290 0.5040 0.5050 13,500 -0.02(-2.88%)
Apr 21, 2017 0.5215 0.5224 0.5200 0.5200 5,680 +0.00(+0.64%)
Apr 20, 2017 0.5167 0.5167 0.5167 0.5167 3,500 +0.03(+5.73%)
Apr 19, 2017 0.4951 0.4996 0.4887 0.4887 53,160 -0.02(-3.30%)
Apr 18, 2017 0.5100 0.5262 0.5054 0.5054 31,100 -0.01(-1.65%)
Apr 17, 2017 0.5238 0.5356 0.5139 0.5139 119,900 -0.01(-2.11%)
Apr 13, 2017 0.5301 0.5391 0.5186 0.5250 68,409 -0.01(-2.09%)
Apr 12, 2017 0.5000 0.5400 0.5000 0.5362 17,300 +0.02(+4.28%)
Apr 11, 2017 0.4992 0.5415 0.4991 0.5142 26,597 +0.01(+2.17%)
Apr 10, 2017 0.4900 0.5033 0.4763 0.5033 64,000 +0.00(+0.26%)
Apr 07, 2017 0.4962 0.5020 0.4826 0.5020 101,888 +0.00(+0.99%)
Apr 06, 2017 0.4787 0.4971 0.4750 0.4971 39,950 +0.01(+2.49%)
Apr 05, 2017 0.4894 0.5018 0.4740 0.4850 32,500 -0.02(-3.42%)
Apr 04, 2017 0.4810 0.5022 0.4810 0.5022 22,500 +0.02(+4.62%)
Apr 03, 2017 0.4747 0.4956 0.4651 0.4800 38,310 -0.02(-3.46%)
Mar 31, 2017 0.4844 0.4987 0.4758 0.4972 31,036 -0.00(-0.34%)
Mar 30, 2017 0.4900 0.4989 0.4800 0.4989 12,450 +0.02(+3.48%)
Mar 29, 2017 0.4678 0.4952 0.4678 0.4821 12,980 -0.00(-0.06%)
Mar 28, 2017 0.4769 0.4824 0.4769 0.4824 866 -0.00(-0.80%)
Mar 27, 2017 0.5100 0.5100 0.4760 0.4863 13,613 +0.01(+1.31%)
Mar 24, 2017 0.4979 0.5000 0.4800 0.4800 89,501 +0.01(+2.30%)
Mar 23, 2017 0.4675 0.4879 0.4650 0.4692 72,338 -0.02(-3.97%)
Mar 22, 2017 0.5293 0.5293 0.4653 0.4886 51,545 -0.01(-2.88%)
Mar 21, 2017 0.5372 0.5451 0.4921 0.5031 32,900 -0.02(-4.64%)
Mar 20, 2017 0.5000 0.5276 0.4992 0.5276 18,500 +0.00(+0.08%)
Mar 17, 2017 0.5310 0.5310 0.5149 0.5272 14,261 -0.02(-2.95%)
Mar 16, 2017 0.5435 0.5439 0.5285 0.5432 84,200 +0.01(+2.57%)
Mar 15, 2017 0.5078 0.5350 0.4830 0.5296 28,016 +0.05(+11.49%)
Mar 14, 2017 0.5050 0.5092 0.4750 0.4750 29,400 -0.01(-2.18%)
Mar 13, 2017 0.5045 0.5156 0.4855 0.4856 66,900 -0.01(-2.06%)
Mar 10, 2017 0.4900 0.5010 0.4684 0.4958 75,550 +0.02(+3.57%)
Mar 09, 2017 0.4611 0.5002 0.4470 0.4787 148,036 +0.01(+2.73%)
Mar 08, 2017 0.4850 0.4850 0.4644 0.4660 32,830 -0.01(-2.92%)
Mar 07, 2017 0.4894 0.5118 0.4800 0.4800 27,528 -0.01(-2.04%)
Mar 06, 2017 0.5200 0.5200 0.4812 0.4900 130,500 -0.04(-6.68%)
Mar 03, 2017 0.4723 0.5251 0.4508 0.5251 49,575 +0.04(+8.05%)
Mar 02, 2017 0.5085 0.5179 0.4683 0.4860 166,362 -0.03(-6.59%)
Mar 01, 2017 0.5000 0.5276 0.4913 0.5203 95,950 +0.01(+1.01%)
Feb 28, 2017 0.5476 0.5476 0.5092 0.5151 198,245 -0.04(-7.11%)
Feb 27, 2017 0.5765 0.5765 0.5500 0.5545 40,235 -0.00(-0.07%)
Feb 24, 2017 0.5669 0.5746 0.5397 0.5549 106,591 -0.01(-2.00%)
Feb 23, 2017 0.5539 0.5889 0.5442 0.5662 85,920 +0.01(+2.55%)
Feb 22, 2017 0.5890 0.5890 0.5446 0.5521 92,512 -0.04(-6.14%)
Feb 21, 2017 0.6066 0.6107 0.5860 0.5882 51,601 -0.03(-4.61%)
Feb 17, 2017 0.6166 0.6166 0.6166 0 -0.02(-2.44%)
Feb 16, 2017 0.6500 0.6501 0.6300 0.6320 75,680 -0.00(-0.77%)
Feb 15, 2017 0.6354 0.6539 0.6218 0.6369 109,927 -0.02(-3.63%)
Feb 14, 2017 0.6623 0.6624 0.6450 0.6609 83,765 +0.02(+2.47%)
Feb 13, 2017 0.6432 0.6739 0.6240 0.6450 233,913 +0.02(+3.83%)
Feb 10, 2017 0.5784 0.6237 0.5784 0.6212 67,935 +0.05(+8.98%)
Feb 09, 2017 0.5700 0.5894 0.5677 0.5700 34,450 +0.02(+3.36%)
Feb 08, 2017 0.5550 0.5670 0.5500 0.5515 33,133 -0.01(-1.52%)
Feb 07, 2017 0.5600 0.5820 0.5446 0.5600 32,800 -0.01(-1.23%)
Feb 06, 2017 0.5725 0.5725 0.5524 0.5670 61,600 -0.00(-0.53%)
Feb 03, 2017 0.5661 0.5735 0.5632 0.5700 4,655 +0.01(+1.30%)
Feb 02, 2017 0.5632 0.5784 0.5600 0.5627 10,300 +0.01(+2.31%)
Feb 01, 2017 0.5700 0.5700 0.5389 0.5500 30,583 +0.00(+0.00%)
Jan 31, 2017 0.5600 0.5628 0.5435 0.5500 73,973 +0.03(+6.71%)
Jan 30, 2017 0.5211 0.5211 0.5151 0.5154 20,500 -0.00(-0.88%)
Jan 27, 2017 0.5200 0.5362 0.5149 0.5200 19,333 -0.00(-0.59%)
Jan 26, 2017 0.4841 0.5231 0.4841 0.5231 20,100 +0.01(+1.40%)
Jan 25, 2017 0.5131 0.5200 0.5131 0.5159 18,600 -0.01(-2.35%)
Jan 24, 2017 0.5576 0.5586 0.5283 0.5283 46,347 -0.01(-2.18%)
Jan 23, 2017 0.5256 0.5457 0.5256 0.5401 63,700 +0.02(+4.03%)
Jan 20, 2017 0.5074 0.5192 0.5041 0.5192 5,450 +0.01(+1.33%)
Jan 19, 2017 0.5281 0.5281 0.4700 0.5124 162,570 -0.03(-5.16%)
Jan 18, 2017 0.5692 0.5692 0.5403 0.5403 23,150 -0.03(-5.20%)
Jan 17, 2017 0.5541 0.5767 0.5541 0.5699 30,564 +0.05(+9.14%)
Jan 13, 2017 0.5222 0.5222 0.5222 0 -0.01(-1.19%)
Jan 12, 2017 0.5600 0.5600 0.5285 0.5285 24,500 -0.00(-0.08%)
Jan 11, 2017 0.5369 0.5380 0.5289 0.5289 19,635 -0.01(-2.47%)
Jan 10, 2017 0.5800 0.5800 0.5423 0.5423 9,000 -0.04(-6.50%)
Jan 09, 2017 0.5266 0.5800 0.5266 0.5800 55,700 +0.05(+9.43%)
Jan 06, 2017 0.5310 0.5312 0.5127 0.5300 115,300 -0.00(-0.77%)
Jan 05, 2017 0.5301 0.5472 0.5200 0.5341 77,000 +0.04(+7.68%)
Jan 04, 2017 0.5005 0.5150 0.4960 0.4960 19,900 +0.01(+1.81%)
Jan 03, 2017 0.4782 0.5160 0.4782 0.4872 61,060 +0.03(+6.82%)
Dec 30, 2016 0.4561 0.4561 0.4561 0 -0.03(-5.76%)
Dec 29, 2016 0.4400 0.4929 0.4400 0.4840 85,500 +0.04(+8.08%)
Dec 28, 2016 0.4314 0.4478 0.4294 0.4478 19,700 +0.02(+4.14%)
Dec 27, 2016 0.4400 0.4400 0.4300 0.4300 9,320 +0.02(+5.31%)
Dec 23, 2016 0.4083 0.4083 0.4083 0 -0.04(-8.35%)
Dec 22, 2016 0.4434 0.4455 0.4434 0.4455 7,160 +0.03(+7.09%)
Dec 21, 2016 0.4160 0.4160 0.4160 0.4160 3,000 -0.01(-1.42%)
Dec 20, 2016 0.4160 0.4220 0.4160 0.4220 25,000 +0.00(+0.00%)
Dec 19, 2016 0.4576 0.4576 0.4100 0.4220 156,716 -0.02(-3.78%)
Dec 16, 2016 0.4500 0.4640 0.4386 0.4386 18,145 -0.01(-1.62%)
Dec 15, 2016 0.4531 0.4659 0.4220 0.4458 60,519 -0.05(-9.92%)
Dec 14, 2016 0.5002 0.5002 0.4949 0.4949 15,345 -0.02(-3.43%)
Dec 13, 2016 0.5000 0.5125 0.4820 0.5125 18,150 +0.01(+2.52%)
Dec 12, 2016 0.5049 0.5203 0.4794 0.4999 16,000 -0.02(-3.70%)
Dec 09, 2016 0.5180 0.5194 0.5180 0.5191 29,340 -0.01(-2.02%)
Dec 08, 2016 0.5007 0.5298 0.5000 0.5298 19,385 +0.02(+4.27%)
Dec 07, 2016 0.5148 0.5162 0.4961 0.5081 13,236 -0.01(-1.21%)
Dec 06, 2016 0.5100 0.5286 0.5066 0.5143 12,300 -0.01(-1.44%)
Dec 05, 2016 0.5143 0.5218 0.5011 0.5218 18,182 +0.01(+1.11%)
Dec 02, 2016 0.5021 0.5161 0.4999 0.5161 26,000 +0.02(+3.61%)
Dec 01, 2016 0.4901 0.4981 0.4901 0.4981 5,500 +0.03(+7.26%)
Nov 30, 2016 0.4851 0.4851 0.4644 0.4644 10,946 -0.02(-4.90%)
Nov 29, 2016 0.4872 0.4990 0.4800 0.4883 9,209 -0.02(-3.93%)
Nov 28, 2016 0.4988 0.5093 0.4960 0.5083 18,475 +0.04(+8.56%)
Nov 25, 2016 0.4911 0.4985 0.4682 0.4682 17,800 -0.01(-1.78%)
Nov 23, 2016 0.4767 0.4767 0.4767 0 +0.01(+1.10%)
Nov 22, 2016 0.4971 0.4971 0.4480 0.4715 511,372 -0.03(-5.70%)
Nov 21, 2016 0.5239 0.5688 0.4907 0.5000 229,965 +0.00(+0.02%)
Nov 18, 2016 0.5190 0.5190 0.4840 0.4999 102,244 -0.00(-0.02%)
Nov 17, 2016 0.5199 0.5309 0.5000 0.5000 7,000 -0.03(-4.76%)
Nov 16, 2016 0.5371 0.5371 0.5250 0.5250 5,000 -0.01(-0.98%)
Nov 15, 2016 0.5291 0.5546 0.5291 0.5302 41,850 +0.03(+5.30%)
Nov 14, 2016 0.4620 0.5035 0.4620 0.5035 135,560 -0.02(-3.47%)
Nov 11, 2016 0.5215 0.5224 0.4689 0.5216 155,860 -0.02(-3.65%)
Nov 10, 2016 0.5399 0.5539 0.5325 0.5414 31,964 -0.02(-3.33%)
Nov 09, 2016 0.6134 0.6134 0.5310 0.5600 75,320 +0.03(+5.92%)
Nov 08, 2016 0.5290 0.5380 0.5287 0.5287 51,400 -0.00(-0.45%)
Nov 07, 2016 0.5423 0.5480 0.5188 0.5311 50,460 -0.03(-5.43%)
Nov 04, 2016 0.5899 0.5899 0.5556 0.5616 21,744 -0.01(-1.51%)
Nov 03, 2016 0.5621 0.5849 0.5600 0.5702 50,300 -0.01(-1.20%)
Nov 02, 2016 0.5800 0.6001 0.5700 0.5771 104,971 +0.02(+3.39%)
Nov 01, 2016 0.5433 0.5695 0.5433 0.5582 70,150 +0.02(+4.51%)
Oct 31, 2016 0.5360 0.5480 0.5188 0.5341 15,600 -0.01(-1.06%)
Oct 28, 2016 0.5280 0.5400 0.5280 0.5398 18,075 +0.01(+1.85%)
Oct 27, 2016 0.5569 0.5569 0.5251 0.5300 21,700 +0.01(+2.20%)
Oct 26, 2016 0.5720 0.5720 0.5186 0.5186 32,740 -0.03(-4.95%)
Oct 25, 2016 0.5671 0.5750 0.5456 0.5456 30,913 +0.02(+4.70%)
Oct 24, 2016 0.5737 0.5737 0.5211 0.5211 40,357 -0.04(-6.88%)
Oct 21, 2016 0.5628 0.5677 0.5425 0.5596 25,710 +0.01(+2.38%)
Oct 20, 2016 0.5740 0.5936 0.5466 0.5466 30,320 -0.05(-8.90%)
Oct 19, 2016 0.5709 0.6000 0.5600 0.6000 50,300 +0.04(+7.35%)
Oct 18, 2016 0.5712 0.5712 0.5474 0.5589 41,368 -0.00(-0.20%)
Oct 17, 2016 0.5450 0.5600 0.5367 0.5600 16,500 +0.03(+5.48%)
Oct 14, 2016 0.5504 0.5519 0.5309 0.5309 2,290 -0.02(-4.34%)
Oct 13, 2016 0.5440 0.5554 0.5440 0.5550 50,500 +0.02(+3.18%)
Oct 12, 2016 0.5261 0.5381 0.5242 0.5379 18,014 -0.02(-2.77%)
Oct 11, 2016 0.5750 0.5750 0.5420 0.5532 43,950 -0.02(-3.79%)
Oct 10, 2016 0.5600 0.5750 0.5470 0.5750 30,812 +0.00(+0.00%)
Oct 07, 2016 0.5053 0.5750 0.5053 0.5750 95,341 +0.09(+18.12%)
Oct 06, 2016 0.4480 0.4868 0.4480 0.4868 77,030 -0.00(-0.77%)
Oct 05, 2016 0.4800 0.4979 0.4431 0.4906 115,780 +0.01(+1.97%)
Oct 04, 2016 0.5300 0.5300 0.4685 0.4811 105,900 -0.07(-13.03%)
Oct 03, 2016 0.5542 0.5735 0.5420 0.5532 28,159 -0.01(-1.16%)
Sep 30, 2016 0.6070 0.6070 0.5454 0.5597 28,820 -0.03(-4.37%)
Sep 29, 2016 0.5900 0.6063 0.5552 0.5853 10,900 +0.00(+0.05%)
Sep 28, 2016 0.5500 0.5850 0.5500 0.5850 41,235 +0.01(+1.32%)
Sep 27, 2016 0.5678 0.5799 0.5243 0.5774 147,037 +0.00(+0.21%)
Sep 26, 2016 0.6000 0.6099 0.5762 0.5762 19,205 -0.04(-5.85%)
Sep 23, 2016 0.6336 0.6336 0.5899 0.6120 79,269 -0.03(-4.03%)
Sep 22, 2016 0.6509 0.6545 0.6340 0.6377 42,550 +0.01(+1.22%)
Sep 21, 2016 0.6400 0.6489 0.6045 0.6300 110,400 +0.01(+2.41%)
Sep 20, 2016 0.6145 0.6189 0.6103 0.6152 15,260 -0.00(-0.06%)
Sep 19, 2016 0.6130 0.6403 0.5928 0.6156 43,769 +0.03(+5.97%)
Sep 16, 2016 0.5983 0.6249 0.5785 0.5809 32,268 -0.02(-2.91%)
Sep 15, 2016 0.6270 0.6270 0.5897 0.5983 21,365 -0.02(-3.17%)
Sep 14, 2016 0.6254 0.6386 0.5936 0.6179 71,725 -0.03(-4.73%)
Sep 13, 2016 0.6500 0.6660 0.6405 0.6486 43,000 -0.02(-2.47%)
Sep 12, 2016 0.6122 0.7060 0.5846 0.6650 219,000 +0.04(+6.64%)
Sep 09, 2016 0.6860 0.6870 0.6236 0.6236 76,450 -0.09(-13.01%)
Sep 08, 2016 0.7260 0.7260 0.6655 0.7169 33,192 +0.01(+1.11%)
Sep 07, 2016 0.7300 0.7426 0.6769 0.7090 67,954 -0.03(-3.41%)
Sep 06, 2016 0.6314 0.8000 0.6200 0.7340 180,554 +0.11(+17.27%)
Sep 02, 2016 0.6259 0.6259 0.6259 0 +0.06(+9.81%)
Sep 01, 2016 0.5296 0.5859 0.5175 0.5700 146,450 +0.02(+4.15%)
Aug 31, 2016 0.5700 0.5700 0.5376 0.5473 96,755 -0.02(-3.47%)
Aug 30, 2016 0.6180 0.6180 0.5500 0.5670 111,275 -0.05(-8.19%)
Aug 29, 2016 0.6560 0.6560 0.6166 0.6176 34,752 -0.05(-7.13%)
Aug 26, 2016 0.7100 0.7100 0.6480 0.6650 112,159 -0.03(-4.76%)
Aug 25, 2016 0.7000 0.7638 0.6831 0.6982 36,420 -0.02(-2.45%)
Aug 24, 2016 0.7290 0.7765 0.6900 0.7157 200,750 -0.06(-8.24%)
Aug 23, 2016 0.7631 0.8200 0.7488 0.7800 65,045 +0.01(+0.65%)
Aug 22, 2016 0.7940 0.8030 0.7548 0.7750 82,667 -0.03(-3.70%)
Aug 19, 2016 0.8620 0.8648 0.7965 0.8048 51,307 -0.09(-9.61%)
Aug 18, 2016 0.9000 0.9000 0.8743 0.8904 29,144 +0.02(+2.64%)
Aug 17, 2016 0.8800 0.8800 0.8597 0.8675 10,600 -0.01(-1.64%)
Aug 16, 2016 0.8941 0.9220 0.8730 0.8820 42,201 -0.01(-0.68%)
Aug 15, 2016 0.9393 0.9402 0.8880 0.8880 54,910 +0.04(+4.32%)
Aug 12, 2016 0.9000 0.9000 0.8446 0.8512 39,190 -0.05(-5.96%)
Aug 11, 2016 0.8900 0.9210 0.8900 0.9051 30,310 +0.01(+0.57%)
Aug 10, 2016 0.8885 0.9300 0.8770 0.9000 54,579 +0.04(+4.05%)
Aug 09, 2016 0.8598 0.8729 0.8500 0.8650 19,717 +0.00(+0.35%)
Aug 08, 2016 0.8185 0.8846 0.8185 0.8620 22,575 +0.06(+7.74%)
Aug 05, 2016 0.8360 0.8360 0.7530 0.8001 89,383 -0.05(-5.65%)
Aug 04, 2016 0.9300 0.9542 0.8480 0.8480 52,195 -0.04(-4.83%)
Aug 03, 2016 0.9790 0.9900 0.8900 0.8910 38,444 -0.04(-3.97%)
Aug 02, 2016 0.8300 0.9356 0.8090 0.9278 218,011 +0.13(+15.97%)
Aug 01, 2016 0.7975 0.8000 0.7850 0.8000 44,309 +0.02(+2.04%)
Jul 29, 2016 0.7700 0.8000 0.7700 0.7840 74,698 +0.04(+4.81%)
Jul 28, 2016 0.7500 0.7700 0.7480 0.7480 38,300 +0.03(+3.47%)
Jul 27, 2016 0.7240 0.7429 0.7161 0.7229 87,207 +0.03(+4.77%)
Jul 26, 2016 0.6833 0.7086 0.6771 0.6900 24,905 +0.03(+3.92%)
Jul 25, 2016 0.7080 0.7100 0.6640 0.6640 50,199 -0.05(-6.48%)
Jul 22, 2016 0.7200 0.7200 0.7038 0.7100 49,000 -0.04(-5.43%)
Jul 21, 2016 0.7301 0.7600 0.7301 0.7508 22,500 +0.02(+2.82%)
Jul 20, 2016 0.7377 0.7451 0.7100 0.7302 29,746 -0.05(-6.31%)
Jul 19, 2016 0.7657 0.7846 0.7649 0.7794 19,666 +0.02(+2.32%)
Jul 18, 2016 0.7530 0.7726 0.7309 0.7617 49,400 +0.01(+1.56%)
Jul 15, 2016 0.7777 0.7891 0.7500 0.7500 30,700 -0.03(-3.97%)
Jul 14, 2016 0.7950 0.8068 0.7700 0.7810 92,530 -0.04(-4.76%)
Jul 13, 2016 0.7611 0.8200 0.7573 0.8200 77,150 +0.05(+6.49%)
Jul 12, 2016 0.8040 0.8390 0.7699 0.7700 123,090 -0.00(-0.25%)
Jul 11, 2016 0.7313 0.7880 0.7313 0.7719 95,959 +0.06(+7.99%)
Jul 08, 2016 0.7148 0.7095 0.7148 51,970 +0.01(+0.75%)
Jul 07, 2016 0.7309 0.7309 0.6952 0.7095 77,271 -0.02(-2.14%)
Jul 05, 2016 0.7065 0.7438 0.6992 0.7250 294,004 +0.08(+13.28%)
Jul 01, 2016 0.6400 0.6400 0.6400 0 +0.04(+6.61%)
Jun 30, 2016 0.5574 0.6003 0.5574 0.6003 35,059 +0.04(+7.97%)
Jun 29, 2016 0.5450 0.5573 0.5450 0.5560 32,764 +0.02(+4.51%)
Jun 28, 2016 0.5463 0.5463 0.5191 0.5320 41,999 +0.02(+4.27%)
Jun 27, 2016 0.5494 0.5536 0.5102 0.5102 71,283 -0.03(-5.96%)
Jun 24, 2016 0.5380 0.5500 0.5301 0.5425 89,610 +0.04(+8.94%)
Jun 23, 2016 0.4980 0.5255 0.4980 0.4980 8,300 +0.02(+3.34%)
Jun 22, 2016 0.4984 0.5029 0.4809 0.4819 58,326 -0.01(-2.67%)
Jun 21, 2016 0.5022 0.5022 0.4951 0.4951 43,015 -0.00(-0.98%)
Jun 20, 2016 0.5139 0.5331 0.4973 0.5000 60,826 -0.03(-5.66%)
Jun 17, 2016 0.5392 0.5392 0.5252 0.5300 16,416 -0.00(-0.82%)
Jun 16, 2016 0.5560 0.5700 0.5344 0.5344 34,820 +0.01(+1.17%)
Jun 15, 2016 0.5246 0.5540 0.5243 0.5282 19,900 +0.01(+1.58%)
Jun 14, 2016 0.5428 0.5582 0.5200 0.5200 32,000 -0.03(-4.60%)
Jun 13, 2016 0.5790 0.5790 0.5451 0.5451 39,485 +0.00(+0.07%)
Jun 10, 2016 0.5337 0.5673 0.5337 0.5447 57,500 +0.00(+0.87%)
Jun 09, 2016 0.5391 0.5597 0.5250 0.5400 77,500 -0.02(-2.96%)
Jun 08, 2016 0.5700 0.5700 0.5400 0.5565 84,150 +0.01(+1.37%)
Jun 07, 2016 0.5319 0.5490 0.5180 0.5490 32,762 +0.00(+0.04%)
Jun 06, 2016 0.5373 0.5650 0.5200 0.5488 152,748 +0.03(+5.54%)
Jun 03, 2016 0.4673 0.5430 0.4604 0.5200 170,220 +0.08(+18.86%)
Jun 02, 2016 0.4100 0.4375 0.4100 0.4375 19,822 +0.04(+8.94%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.