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
Tecogen Inc
(OP:
TGEN
)
0.7500
-0.0497 (-6.21%)
Streaming Delayed Price
Updated: 3:45 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 28, 2021
1.650
1.650
1.600
1.650
10,501
+0.01(+0.61%)
May 26, 2021
1.640
1.640
1.640
22
+0.02(+1.23%)
May 25, 2021
1.615
1.640
1.615
1.620
4,706
+0.00(+0.15%)
May 24, 2021
1.617
1.650
1.617
1.617
551
+0.02(+1.09%)
May 21, 2021
1.650
1.655
1.590
1.600
18,011
-0.07(-4.19%)
May 20, 2021
1.700
1.700
1.670
1.670
350
+0.00(+0.00%)
May 19, 2021
1.650
1.700
1.650
1.670
5,103
+0.07(+4.37%)
May 18, 2021
1.635
1.635
1.600
1.600
1,401
-0.10(-5.88%)
May 17, 2021
1.640
1.700
1.640
1.700
11,203
+0.08(+5.26%)
May 14, 2021
1.640
1.640
1.590
1.615
34,394
+0.03(+2.22%)
May 13, 2021
1.700
1.750
1.580
1.580
65,792
-0.08(-4.82%)
May 12, 2021
1.660
1.660
1.660
1.660
1,633
-0.04(-2.35%)
May 11, 2021
1.700
1.700
1.700
1.700
500
-0.04(-2.30%)
May 10, 2021
1.700
1.750
1.660
1.740
6,572
+0.02(+1.16%)
May 07, 2021
1.660
1.740
1.660
1.720
840
+0.02(+1.18%)
May 06, 2021
1.725
1.725
1.660
1.700
3,292
-0.05(-2.86%)
May 05, 2021
1.725
1.750
1.725
1.750
806
+0.09(+5.42%)
May 04, 2021
1.770
1.770
1.660
1.660
815
-0.09(-5.14%)
May 03, 2021
1.650
1.780
1.620
1.750
37,950
+0.10(+6.06%)
Apr 30, 2021
1.680
1.715
1.650
1.650
22,600
-0.05(-2.94%)
Apr 29, 2021
1.790
1.795
1.700
1.700
8,804
-0.10(-5.56%)
Apr 28, 2021
1.750
1.800
1.700
1.800
3,829
+0.05(+2.86%)
Apr 27, 2021
1.750
1.800
1.725
1.750
11,537
-0.05(-2.78%)
Apr 26, 2021
1.750
1.800
1.750
1.800
2,182
+0.05(+2.86%)
Apr 23, 2021
1.725
1.850
1.725
1.750
54,400
+0.05(+2.94%)
Apr 22, 2021
1.690
1.700
1.610
1.700
11,783
+0.04(+2.41%)
Apr 21, 2021
1.650
1.680
1.610
1.660
25,211
+0.04(+2.47%)
Apr 20, 2021
1.620
1.650
1.620
1.620
5,369
+0.00(+0.00%)
Apr 19, 2021
1.750
1.750
1.620
1.620
10,431
-0.13(-7.43%)
Apr 16, 2021
1.620
1.750
1.620
1.750
5,500
+0.13(+8.02%)
Apr 15, 2021
1.630
1.700
1.620
1.620
12,126
-0.01(-0.61%)
Apr 14, 2021
1.700
1.700
1.630
1.630
32,030
-0.12(-6.86%)
Apr 13, 2021
1.750
1.800
1.650
1.750
63,093
+0.00(+0.00%)
Apr 12, 2021
1.800
1.850
1.700
1.750
46,165
-0.01(-0.57%)
Apr 09, 2021
1.740
1.800
1.720
1.760
3,000
+0.01(+0.57%)
Apr 08, 2021
1.720
1.750
1.720
1.750
695
+0.03(+1.74%)
Apr 07, 2021
1.800
2.000
1.720
1.720
10,428
-0.04(-2.27%)
Apr 06, 2021
1.750
1.800
1.700
1.760
6,576
+0.02(+1.15%)
Apr 05, 2021
1.800
1.800
1.740
1.740
8,021
-0.01(-0.57%)
Apr 01, 2021
1.800
1.800
1.750
1.750
13,000
+0.05(+2.94%)
Mar 31, 2021
1.720
1.800
1.690
1.700
44,837
-0.02(-1.16%)
Mar 30, 2021
1.850
1.850
1.720
1.720
21,852
-0.06(-3.64%)
Mar 29, 2021
1.750
1.850
1.750
1.785
887
+0.05(+2.88%)
Mar 26, 2021
1.750
1.750
1.720
1.735
11,500
-0.01(-0.86%)
Mar 25, 2021
1.770
1.840
1.720
1.750
14,138
-0.10(-5.41%)
Mar 24, 2021
1.770
1.850
1.770
1.850
12,645
+0.05(+2.78%)
Mar 23, 2021
1.850
1.850
1.730
1.800
13,022
+0.08(+4.65%)
Mar 22, 2021
1.720
1.820
1.720
1.720
1,862
+0.00(+0.00%)
Mar 19, 2021
1.850
1.850
1.720
1.720
15,300
-0.13(-7.03%)
Mar 18, 2021
1.830
1.850
1.750
1.850
18,278
+0.03(+1.65%)
Mar 17, 2021
1.800
1.850
1.800
1.820
9,092
+0.02(+1.11%)
Mar 16, 2021
1.820
1.850
1.720
1.800
15,156
-0.05(-2.70%)
Mar 15, 2021
1.760
1.875
1.650
1.850
28,023
+0.10(+5.71%)
Mar 12, 2021
1.780
1.880
1.750
1.750
24,100
-0.09(-4.89%)
Mar 11, 2021
2.380
2.380
1.750
1.840
294,918
-0.50(-21.23%)
Mar 10, 2021
2.380
2.380
2.220
2.336
1,927
+0.14(+6.18%)
Mar 09, 2021
2.300
2.300
2.200
2.200
9,040
-0.18(-7.56%)
Mar 08, 2021
2.150
2.580
2.000
2.380
10,811
+0.27(+12.80%)
Mar 05, 2021
2.400
2.460
2.110
2.110
31,200
-0.19(-8.26%)
Mar 04, 2021
2.200
2.400
2.150
2.300
51,885
+0.10(+4.55%)
Mar 03, 2021
2.100
2.390
2.016
2.200
75,368
+0.00(+0.00%)
Mar 02, 2021
2.150
2.200
2.080
2.200
9,370
+0.20(+10.00%)
Mar 01, 2021
2.000
2.150
2.000
2.000
18,231
+0.00(+0.00%)
Feb 26, 2021
2.040
2.050
1.900
2.000
5,600
-0.04(-1.96%)
Feb 25, 2021
1.920
2.100
1.820
2.040
10,032
+0.12(+6.25%)
Feb 24, 2021
1.900
1.960
1.800
1.920
21,492
+0.07(+3.78%)
Feb 23, 2021
1.950
1.990
1.850
1.850
36,104
-0.08(-4.39%)
Feb 22, 2021
1.900
1.935
1.830
1.935
25,662
+0.04(+1.84%)
Feb 19, 2021
1.980
2.000
1.720
1.900
36,200
+0.15(+8.57%)
Feb 18, 2021
1.900
1.900
1.720
1.750
17,504
-0.01(-0.57%)
Feb 17, 2021
1.900
1.900
1.760
1.760
17,037
-0.04(-2.22%)
Feb 16, 2021
1.900
2.060
1.800
1.800
37,720
-0.22(-10.89%)
Feb 12, 2021
2.100
2.120
1.860
2.020
25,700
-0.08(-3.81%)
Feb 11, 2021
1.850
2.230
1.800
2.100
76,832
+0.22(+11.70%)
Feb 10, 2021
1.955
2.100
1.870
1.880
15,626
-0.07(-3.59%)
Feb 09, 2021
1.750
2.027
1.750
1.950
74,911
+0.20(+11.43%)
Feb 08, 2021
1.615
1.805
1.600
1.750
25,375
+0.11(+7.03%)
Feb 05, 2021
1.450
1.670
1.450
1.635
7,400
+0.08(+5.48%)
Feb 04, 2021
1.700
1.700
1.550
1.550
20,409
-0.13(-7.74%)
Feb 03, 2021
1.590
1.680
1.550
1.680
90,739
+0.13(+8.39%)
Feb 02, 2021
1.560
1.650
1.490
1.550
23,893
+0.00(+0.00%)
Feb 01, 2021
1.400
1.570
1.400
1.550
2,375
+0.13(+9.15%)
Jan 29, 2021
1.630
1.770
1.420
1.420
42,800
-0.10(-6.89%)
Jan 28, 2021
1.650
1.650
1.490
1.525
26,965
+0.02(+1.67%)
Jan 27, 2021
1.540
1.650
1.420
1.500
18,518
-0.15(-9.09%)
Jan 26, 2021
1.470
1.680
1.400
1.650
84,901
+0.18(+12.24%)
Jan 25, 2021
1.650
1.700
1.450
1.470
50,325
-0.19(-11.18%)
Jan 22, 2021
1.500
1.690
1.500
1.655
50,000
+0.03(+2.16%)
Jan 21, 2021
1.600
1.701
1.330
1.620
61,497
-0.11(-6.36%)
Jan 20, 2021
1.800
1.980
1.450
1.730
87,630
-0.08(-4.42%)
Jan 19, 2021
1.770
1.900
1.645
1.810
34,247
+0.20(+12.42%)
Jan 15, 2021
1.780
1.980
1.610
1.610
114,700
-0.19(-10.56%)
Jan 14, 2021
1.740
1.925
1.740
1.800
19,747
+0.05(+2.56%)
Jan 13, 2021
1.590
1.910
1.590
1.755
24,100
+0.17(+11.08%)
Jan 12, 2021
1.600
1.790
1.550
1.580
14,937
+0.04(+2.60%)
Jan 11, 2021
1.570
1.570
1.510
1.540
3,761
-0.03(-1.91%)
Jan 08, 2021
1.570
1.700
1.570
1.570
18,000
+0.00(+0.00%)
Jan 07, 2021
1.550
1.650
1.500
1.570
28,280
+0.02(+1.29%)
Jan 06, 2021
1.435
1.600
1.420
1.550
46,010
+0.13(+9.15%)
Jan 05, 2021
1.260
1.550
1.218
1.420
50,985
+0.17(+13.60%)
Jan 04, 2021
1.140
1.260
1.140
1.250
61,998
+0.03(+2.46%)
Dec 31, 2020
1.220
1.220
1.220
36,604
+0.10(+8.54%)
Dec 30, 2020
1.150
1.150
1.110
1.124
36,604
-0.01(-0.97%)
Dec 29, 2020
1.200
1.200
1.100
1.135
13,555
-0.05(-4.62%)
Dec 28, 2020
1.190
1.190
1.140
1.190
10,596
+0.02(+1.36%)
Dec 24, 2020
1.190
1.200
1.174
1.174
3,700
-0.02(-1.34%)
Dec 23, 2020
1.165
1.190
1.140
1.190
16,971
+0.03(+2.59%)
Dec 22, 2020
1.130
1.240
1.130
1.160
8,075
+0.03(+2.65%)
Dec 21, 2020
1.100
1.130
1.080
1.130
17,275
+0.03(+2.73%)
Dec 18, 2020
1.100
1.140
1.090
1.100
41,100
-0.02(-1.79%)
Dec 17, 2020
1.170
1.280
1.080
1.120
60,351
-0.05(-4.27%)
Dec 16, 2020
1.150
1.170
1.090
1.170
49,918
+0.07(+6.36%)
Dec 15, 2020
1.190
1.190
1.100
1.100
84,006
-0.07(-6.30%)
Dec 14, 2020
1.300
1.350
1.130
1.174
64,475
-0.13(-9.69%)
Dec 11, 2020
1.460
1.490
1.300
1.300
17,200
-0.03(-2.26%)
Dec 10, 2020
1.330
1.480
1.250
1.330
26,631
-0.07(-5.34%)
Dec 09, 2020
1.590
1.600
1.280
1.405
14,593
-0.19(-11.64%)
Dec 08, 2020
1.410
1.590
1.410
1.590
10,494
+0.15(+10.03%)
Dec 07, 2020
1.450
1.500
1.405
1.445
9,496
-0.00(-0.34%)
Dec 04, 2020
1.450
1.500
1.410
1.450
5,900
+0.01(+0.69%)
Dec 03, 2020
1.390
1.750
1.390
1.440
156,809
+0.05(+3.60%)
Dec 02, 2020
1.220
1.400
1.170
1.390
30,898
+0.19(+16.32%)
Dec 01, 2020
1.260
1.260
1.170
1.195
3,409
-0.00(-0.42%)
Nov 30, 2020
1.300
1.310
1.130
1.200
22,572
-0.16(-11.76%)
Nov 27, 2020
1.280
1.360
1.280
1.360
17,600
+0.08(+6.25%)
Nov 25, 2020
1.280
1.280
1.240
1.280
3,900
-0.05(-3.76%)
Nov 24, 2020
1.270
1.340
1.270
1.330
46,140
+0.10(+8.13%)
Nov 23, 2020
1.240
1.340
1.060
1.230
55,110
+0.04(+3.36%)
Nov 20, 2020
1.240
1.250
1.190
1.190
1,300
-0.02(-1.24%)
Nov 19, 2020
1.205
1.240
1.205
1.205
1,629
-0.00(-0.41%)
Nov 18, 2020
1.220
1.240
1.175
1.210
2,540
+0.02(+2.11%)
Nov 17, 2020
1.200
1.200
1.140
1.185
11,408
+0.04(+3.04%)
Nov 16, 2020
1.100
1.250
1.100
1.150
13,595
+0.10(+9.52%)
Nov 13, 2020
1.050
1.140
1.050
1.050
25,300
+0.02(+1.94%)
Nov 12, 2020
1.300
1.300
1.020
1.030
145,964
-0.22(-17.60%)
Nov 11, 2020
1.280
1.290
1.150
1.250
4,144
-0.01(-0.79%)
Nov 10, 2020
1.080
1.280
1.080
1.260
5,094
+0.14(+12.50%)
Nov 09, 2020
1.080
1.270
1.080
1.120
9,217
-0.02(-1.75%)
Nov 06, 2020
1.150
1.340
1.140
1.140
45,500
+0.00(+0.00%)
Nov 05, 2020
1.290
1.290
1.130
1.140
11,812
-0.05(-4.20%)
Nov 04, 2020
1.130
1.190
1.130
1.190
8,629
-0.01(-0.83%)
Nov 03, 2020
1.110
1.320
1.020
1.200
39,510
+0.13(+12.15%)
Nov 02, 2020
1.070
1.070
1.060
1.070
6,294
+0.02(+1.42%)
Oct 30, 2020
1.060
1.120
1.050
1.055
8,100
-0.12(-10.59%)
Oct 29, 2020
1.200
1.200
1.020
1.180
12,787
-0.02(-1.67%)
Oct 28, 2020
1.270
1.370
1.200
1.200
5,318
-0.03(-2.44%)
Oct 27, 2020
1.125
1.300
1.125
1.230
25,722
+0.05(+4.24%)
Oct 26, 2020
1.200
1.220
1.170
1.180
36,949
-0.02(-1.67%)
Oct 23, 2020
1.150
1.220
1.150
1.200
30,000
+0.10(+9.09%)
Oct 22, 2020
1.080
1.100
1.080
1.100
8,950
+0.05(+4.76%)
Oct 21, 2020
1.050
1.050
1.050
1.050
323
+0.00(+0.00%)
Oct 20, 2020
1.140
1.150
1.050
1.050
17,601
-0.05(-4.55%)
Oct 19, 2020
1.050
1.100
1.020
1.100
16,595
+0.03(+2.80%)
Oct 16, 2020
1.118
1.170
1.050
1.070
22,400
-0.05(-4.46%)
Oct 15, 2020
1.117
1.240
1.060
1.120
12,243
-0.07(-5.88%)
Oct 14, 2020
1.040
1.300
0.9100
1.190
89,017
+0.15(+14.42%)
Oct 13, 2020
1.170
1.200
0.7705
1.040
70,541
-0.19(-15.45%)
Oct 12, 2020
1.240
1.240
1.180
1.230
23,859
+0.03(+2.50%)
Oct 09, 2020
1.140
1.230
1.120
1.200
33,000
+0.06(+5.26%)
Oct 08, 2020
1.130
1.180
1.115
1.140
47,322
+0.04(+3.64%)
Oct 07, 2020
1.150
1.150
1.010
1.100
49,175
-0.05(-4.35%)
Oct 06, 2020
1.100
1.150
1.100
1.150
18,579
+0.07(+6.48%)
Oct 05, 2020
1.050
1.120
1.032
1.080
44,657
+0.08(+7.46%)
Oct 02, 2020
0.9500
1.090
0.9100
1.005
62,500
+0.00(+0.50%)
Oct 01, 2020
0.9400
1.060
0.9373
1.000
56,953
+0.09(+9.77%)
Sep 30, 2020
0.8200
0.9400
0.8200
0.9110
98,902
+0.09(+11.10%)
Sep 29, 2020
0.8500
0.8500
0.7900
0.8200
20,506
+0.00(+0.00%)
Sep 28, 2020
0.8595
0.8595
0.7770
0.8200
54,594
-0.01(-1.20%)
Sep 25, 2020
0.7655
0.8400
0.7655
0.8300
6,900
+0.08(+10.68%)
Sep 24, 2020
0.8400
0.8400
0.7499
0.7499
23,772
-0.00(-0.01%)
Sep 23, 2020
0.8400
0.8400
0.7500
0.7500
26,855
-0.09(-10.71%)
Sep 22, 2020
0.7990
0.8400
0.7770
0.8400
33,697
+0.06(+8.39%)
Sep 21, 2020
0.7755
0.8000
0.7510
0.7750
3,956
+0.02(+3.11%)
Sep 18, 2020
0.8000
0.8000
0.7510
0.7516
2,900
-0.04(-4.86%)
Sep 17, 2020
0.8000
0.8000
0.7505
0.7900
3,994
-0.01(-1.25%)
Sep 16, 2020
0.7700
0.8000
0.7000
0.8000
37,017
+0.07(+10.30%)
Sep 15, 2020
0.7700
0.7700
0.7081
0.7253
701
-0.04(-5.81%)
Sep 14, 2020
0.7750
0.7750
0.7680
0.7700
5,462
+0.07(+10.00%)
Sep 11, 2020
0.7600
0.7600
0.7000
0.7000
33,100
-0.06(-7.28%)
Sep 10, 2020
0.7765
0.8000
0.7530
0.7550
3,579
-0.05(-5.63%)
Sep 09, 2020
0.8000
0.8000
0.8000
0.8000
1,754
+0.02(+2.56%)
Sep 08, 2020
0.8800
0.8800
0.7500
0.7800
16,271
-0.01(-1.20%)
Sep 04, 2020
0.7650
0.7895
0.7200
0.7895
85,300
+0.02(+2.53%)
Sep 03, 2020
0.7700
0.7848
0.7700
0.7700
9,982
-0.02(-1.91%)
Sep 02, 2020
0.7950
0.7950
0.7850
0.7850
8,523
+0.01(+1.03%)
Sep 01, 2020
0.8300
0.8300
0.7770
0.7770
13,156
-0.01(-1.65%)
Aug 31, 2020
0.8800
0.8800
0.7850
0.7900
12,190
-0.09(-10.23%)
Aug 28, 2020
0.8890
0.8890
0.8410
0.8800
2,700
+0.09(+12.10%)
Aug 27, 2020
0.8620
0.9000
0.7800
0.7850
28,989
-0.07(-8.72%)
Aug 26, 2020
0.9300
0.9300
0.8500
0.8600
14,842
+0.01(+1.18%)
Aug 25, 2020
0.7802
0.9340
0.7802
0.8500
33,645
+0.03(+3.66%)
Aug 24, 2020
0.7800
0.9750
0.7800
0.8200
52,236
+0.03(+4.26%)
Aug 21, 2020
0.8450
0.8450
0.7763
0.7865
19,800
-0.05(-6.36%)
Aug 20, 2020
0.8900
0.9000
0.8399
0.8399
16,454
-0.00(-0.01%)
Aug 19, 2020
0.7650
0.8950
0.7650
0.8400
53,776
+0.09(+11.85%)
Aug 18, 2020
0.7900
0.8450
0.7501
0.7510
30,491
-0.04(-4.94%)
Aug 17, 2020
0.7710
0.8000
0.7710
0.7900
1,540
-0.01(-1.25%)
Aug 14, 2020
0.8400
0.8400
0.7501
0.8000
20,000
+0.05(+6.34%)
Aug 13, 2020
0.7645
0.7650
0.7100
0.7523
14,164
+0.02(+2.77%)
Aug 12, 2020
0.7000
0.7645
0.7000
0.7320
4,403
+0.04(+6.09%)
Aug 11, 2020
0.7850
0.7850
0.6900
0.6900
85,178
-0.15(-17.71%)
Aug 10, 2020
0.8500
0.8650
0.7750
0.8385
38,000
-0.01(-1.35%)
Aug 07, 2020
0.8200
0.8800
0.8100
0.8500
13,900
+0.04(+4.94%)
Aug 06, 2020
0.8800
0.8800
0.8100
0.8100
6,968
-0.04(-4.71%)
Aug 05, 2020
0.8100
0.8806
0.8010
0.8500
6,077
-0.00(-0.01%)
Aug 04, 2020
0.8500
0.9150
0.7580
0.8501
30,266
+0.04(+4.95%)
Aug 03, 2020
0.8200
0.8300
0.7710
0.8100
9,007
+0.00(+0.00%)
Jul 31, 2020
0.8098
0.8100
0.7650
0.8100
13,900
+0.02(+2.66%)
Jul 30, 2020
0.7890
0.7890
0.7510
0.7890
3,146
+0.01(+1.15%)
Jul 29, 2020
0.7700
0.7845
0.7700
0.7800
20,555
+0.00(+0.13%)
Jul 28, 2020
0.8000
0.8000
0.7510
0.7790
6,883
-0.00(-0.13%)
Jul 27, 2020
0.7999
0.8100
0.7300
0.7800
25,259
-0.02(-2.49%)
Jul 24, 2020
0.8000
0.8000
0.7500
0.7999
4,000
+0.05(+6.65%)
Jul 23, 2020
0.7595
0.7837
0.7500
0.7500
1,624
-0.02(-2.60%)
Jul 22, 2020
0.8200
0.8300
0.7600
0.7700
4,889
-0.03(-3.75%)
Jul 21, 2020
0.7430
0.8750
0.7400
0.8000
61,859
+0.06(+7.89%)
Jul 20, 2020
0.7450
0.7898
0.7415
0.7415
827
-0.00(-0.47%)
Jul 17, 2020
0.7450
0.8000
0.7450
0.7450
12,000
-0.06(-6.88%)
Jul 16, 2020
0.7400
0.8000
0.7400
0.8000
40,638
+0.06(+8.11%)
Jul 15, 2020
0.6950
0.7600
0.6950
0.7400
32,750
+0.04(+4.96%)
Jul 14, 2020
0.7225
0.7225
0.6950
0.7050
11,156
-0.02(-2.76%)
Jul 13, 2020
0.7200
0.7400
0.7200
0.7250
10,418
+0.00(+0.00%)
Jul 10, 2020
0.7500
0.7500
0.7100
0.7250
14,400
+0.02(+2.11%)
Jul 09, 2020
0.7010
0.7100
0.7010
0.7100
1,920
-0.04(-5.27%)
Jul 08, 2020
0.7253
0.7495
0.7200
0.7495
9,223
+0.02(+3.34%)
Jul 07, 2020
0.7320
0.7320
0.7253
0.7253
3,768
-0.00(-0.34%)
Jul 06, 2020
0.7253
0.7320
0.7253
0.7278
8,180
+0.00(+0.34%)
Jul 02, 2020
0.6971
0.7320
0.6970
0.7253
18,300
+0.02(+2.88%)
Jul 01, 2020
0.7250
0.7500
0.6971
0.7050
29,387
+0.01(+0.71%)
Jun 30, 2020
0.7200
0.7500
0.6950
0.7000
6,975
+0.00(+0.00%)
Jun 29, 2020
0.7000
0.7200
0.6650
0.7000
37,241
-0.02(-2.10%)
Jun 26, 2020
0.7450
0.7450
0.7000
0.7150
11,300
-0.01(-1.79%)
Jun 25, 2020
0.6950
0.7280
0.6950
0.7280
23,188
+0.00(+0.61%)
Jun 24, 2020
0.7400
0.7600
0.7010
0.7236
17,938
-0.02(-2.92%)
Jun 23, 2020
0.7202
0.7600
0.7200
0.7454
46,850
-0.00(-0.52%)
Jun 22, 2020
0.7275
0.7497
0.7100
0.7493
34,173
+0.04(+5.54%)
Jun 19, 2020
0.6600
0.8500
0.6500
0.7100
108,300
-0.01(-1.39%)
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.