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
Americann Inc
(OP:
ACAN
)
0.0611
-0.0089 (-12.71%)
Streaming Delayed Price
Updated: 12:45 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 31, 2017
2.700
2.750
2.420
2.600
18,889
-0.07(-2.63%)
May 30, 2017
2.320
2.750
2.270
2.670
49,187
+0.31(+13.14%)
May 26, 2017
2.425
2.525
2.240
2.360
86,701
-0.14(-5.60%)
May 25, 2017
2.890
2.890
2.500
2.500
74,867
-0.46(-15.54%)
May 24, 2017
3.040
3.120
2.730
2.960
84,492
-0.11(-3.61%)
May 23, 2017
3.190
3.200
3.040
3.071
12,184
-0.12(-3.74%)
May 22, 2017
3.250
3.290
3.050
3.190
25,271
-0.06(-1.85%)
May 19, 2017
3.150
3.400
3.080
3.250
24,890
+0.17(+5.45%)
May 18, 2017
3.200
3.500
3.010
3.082
58,934
-0.22(-6.61%)
May 17, 2017
3.400
3.536
3.200
3.300
29,599
-0.10(-2.94%)
May 16, 2017
3.270
3.460
3.250
3.400
40,961
+0.13(+3.98%)
May 15, 2017
3.520
3.730
3.100
3.270
97,623
-0.23(-6.57%)
May 12, 2017
3.325
3.500
3.320
3.500
26,398
+0.20(+6.06%)
May 11, 2017
3.335
3.550
3.300
3.300
71,212
-0.07(-2.08%)
May 10, 2017
3.610
3.720
3.290
3.370
35,251
-0.32(-8.67%)
May 09, 2017
3.900
3.920
3.080
3.690
114,701
-0.20(-5.14%)
May 08, 2017
4.160
4.350
3.760
3.890
136,822
-0.49(-11.19%)
May 05, 2017
4.500
4.510
4.300
4.380
7,397
-0.12(-2.67%)
May 04, 2017
4.690
4.700
4.310
4.500
22,408
-0.20(-4.15%)
May 03, 2017
4.950
4.950
4.280
4.695
24,568
-0.19(-3.99%)
May 02, 2017
4.785
4.950
4.770
4.890
12,444
+0.11(+2.35%)
May 01, 2017
4.980
4.980
4.778
4.778
16,771
-0.20(-4.06%)
Apr 28, 2017
4.975
5.050
4.850
4.980
36,029
-0.02(-0.40%)
Apr 27, 2017
4.840
5.050
4.840
5.000
36,746
+0.17(+3.52%)
Apr 26, 2017
4.830
4.830
4.630
4.830
19,095
+0.05(+0.98%)
Apr 25, 2017
4.675
4.960
4.600
4.783
35,660
+0.16(+3.53%)
Apr 24, 2017
4.895
5.050
4.610
4.620
63,073
-0.02(-0.50%)
Apr 21, 2017
4.325
4.840
4.280
4.643
36,551
+0.35(+8.23%)
Apr 20, 2017
4.200
4.350
4.200
4.290
38,793
+0.11(+2.51%)
Apr 19, 2017
4.032
4.250
4.020
4.185
33,338
+0.17(+4.10%)
Apr 18, 2017
3.990
4.100
3.990
4.020
18,660
+0.04(+1.01%)
Apr 17, 2017
4.150
4.150
3.980
3.980
18,496
-0.06(-1.49%)
Apr 13, 2017
4.150
4.150
4.000
4.040
12,491
+0.02(+0.50%)
Apr 12, 2017
3.950
4.050
3.950
4.020
25,527
+0.07(+1.77%)
Apr 11, 2017
4.050
4.050
3.880
3.950
43,389
-0.10(-2.47%)
Apr 10, 2017
4.040
4.050
3.900
4.050
28,334
+0.09(+2.27%)
Apr 07, 2017
4.000
4.050
3.750
3.960
32,935
-0.07(-1.74%)
Apr 06, 2017
4.027
4.050
4.000
4.030
9,512
+0.02(+0.37%)
Apr 05, 2017
4.005
4.040
3.900
4.015
15,440
+0.01(+0.20%)
Apr 04, 2017
4.000
4.050
4.000
4.007
10,232
+0.11(+2.74%)
Apr 03, 2017
4.120
4.140
3.850
3.900
62,821
-0.20(-4.88%)
Mar 31, 2017
4.150
4.150
4.000
4.100
22,286
+0.01(+0.24%)
Mar 30, 2017
3.970
4.090
3.970
4.090
16,266
+0.15(+3.81%)
Mar 29, 2017
3.900
4.000
3.900
3.940
18,211
+0.11(+2.93%)
Mar 28, 2017
3.680
3.830
3.620
3.828
10,543
+0.12(+3.11%)
Mar 27, 2017
3.300
3.890
3.300
3.712
47,555
+0.31(+9.19%)
Mar 24, 2017
4.040
4.150
3.250
3.400
93,489
-0.65(-16.07%)
Mar 23, 2017
4.178
4.180
4.030
4.051
13,850
-0.12(-2.85%)
Mar 22, 2017
4.250
4.250
4.030
4.170
34,243
-0.10(-2.34%)
Mar 21, 2017
4.300
4.300
4.020
4.270
15,760
-0.03(-0.70%)
Mar 20, 2017
4.000
4.390
4.000
4.300
13,411
+0.09(+2.21%)
Mar 17, 2017
4.110
4.310
4.000
4.207
25,417
+0.16(+3.88%)
Mar 16, 2017
4.180
4.310
4.000
4.050
28,100
-0.10(-2.41%)
Mar 15, 2017
4.030
4.150
4.030
4.150
6,302
+0.13(+3.23%)
Mar 14, 2017
4.050
4.060
3.920
4.020
31,495
-0.03(-0.74%)
Mar 13, 2017
4.140
4.193
4.031
4.050
11,657
-0.06(-1.46%)
Mar 10, 2017
4.080
4.180
4.035
4.110
23,697
+0.02(+0.49%)
Mar 09, 2017
4.100
4.145
4.000
4.090
20,418
+0.09(+2.25%)
Mar 08, 2017
4.130
4.390
4.000
4.000
41,177
-0.15(-3.61%)
Mar 07, 2017
4.450
4.450
4.010
4.150
26,425
-0.35(-7.78%)
Mar 06, 2017
4.600
4.700
4.440
4.500
14,712
-0.20(-4.26%)
Mar 03, 2017
4.800
4.950
4.610
4.700
19,878
+0.20(+4.44%)
Mar 02, 2017
4.750
4.750
4.250
4.500
56,288
-0.20(-4.26%)
Mar 01, 2017
4.730
4.850
4.510
4.700
32,482
-0.05(-1.05%)
Feb 28, 2017
5.030
5.050
4.260
4.750
32,624
-0.24(-4.81%)
Feb 27, 2017
4.860
5.050
4.830
4.990
39,013
+0.19(+3.96%)
Feb 24, 2017
3.985
4.850
3.530
4.800
185,811
-0.25(-4.95%)
Feb 23, 2017
5.020
5.070
4.820
5.050
45,222
+0.14(+2.85%)
Feb 22, 2017
5.360
5.500
4.460
4.910
141,764
-0.51(-9.41%)
Feb 21, 2017
4.190
5.440
4.180
5.420
172,804
+1.28(+30.92%)
Feb 17, 2017
4.140
4.140
4.140
0
+0.14(+3.50%)
Feb 16, 2017
3.920
4.100
3.900
4.000
28,216
+0.09(+2.30%)
Feb 15, 2017
3.725
4.050
3.620
3.910
30,745
+0.21(+5.68%)
Feb 14, 2017
4.107
4.107
3.700
3.700
100,365
-0.27(-6.80%)
Feb 13, 2017
4.125
4.200
3.900
3.970
58,044
-0.11(-2.77%)
Feb 10, 2017
4.108
4.130
4.000
4.083
29,826
+0.08(+2.08%)
Feb 09, 2017
4.240
4.250
3.900
4.000
85,820
-0.16(-3.83%)
Feb 08, 2017
4.450
4.450
4.140
4.159
64,467
-0.23(-5.26%)
Feb 07, 2017
4.470
4.470
4.210
4.390
63,814
-0.10(-2.23%)
Feb 06, 2017
4.210
4.510
4.210
4.490
99,498
+0.21(+4.91%)
Feb 03, 2017
4.390
4.480
4.000
4.280
94,132
-0.01(-0.23%)
Feb 02, 2017
4.240
4.330
4.240
4.290
54,305
+0.05(+1.18%)
Feb 01, 2017
4.190
4.440
3.900
4.240
120,187
+0.09(+2.17%)
Jan 31, 2017
3.910
4.200
3.770
4.150
85,458
+0.26(+6.68%)
Jan 30, 2017
4.220
4.250
3.870
3.890
93,774
-0.17(-4.19%)
Jan 27, 2017
4.355
4.440
3.600
4.060
112,198
-0.29(-6.67%)
Jan 26, 2017
4.145
4.750
4.010
4.350
187,319
+0.37(+9.30%)
Jan 25, 2017
3.270
4.240
3.210
3.980
253,150
+0.77(+23.84%)
Jan 24, 2017
3.200
3.290
3.150
3.214
18,027
+0.02(+0.75%)
Jan 23, 2017
3.235
3.270
3.110
3.190
42,705
-0.01(-0.31%)
Jan 20, 2017
3.360
3.380
3.120
3.200
59,132
-0.17(-5.04%)
Jan 19, 2017
3.290
3.380
3.250
3.370
43,419
+0.17(+5.31%)
Jan 18, 2017
3.190
3.290
3.110
3.200
49,104
+0.10(+3.23%)
Jan 17, 2017
3.250
3.250
3.000
3.100
57,212
-0.04(-1.23%)
Jan 13, 2017
3.139
3.139
3.139
0
-0.14(-4.31%)
Jan 12, 2017
3.140
3.280
3.050
3.280
51,022
+0.14(+4.46%)
Jan 11, 2017
3.405
3.410
3.020
3.140
112,232
-0.22(-6.55%)
Jan 10, 2017
3.280
3.420
3.110
3.360
70,468
+0.11(+3.38%)
Jan 09, 2017
3.400
3.410
3.100
3.250
109,525
+0.08(+2.52%)
Jan 06, 2017
3.050
3.350
3.000
3.170
129,074
+0.27(+9.17%)
Jan 05, 2017
2.720
3.000
2.640
2.904
101,362
+0.30(+11.68%)
Jan 04, 2017
2.700
2.840
2.020
2.600
218,335
-0.18(-6.47%)
Jan 03, 2017
3.450
3.510
2.400
2.780
309,805
-0.87(-23.84%)
Dec 30, 2016
3.650
3.650
3.650
0
+0.81(+28.52%)
Dec 29, 2016
2.725
2.870
2.690
2.840
137,436
+0.25(+9.65%)
Dec 28, 2016
2.365
2.870
2.360
2.590
260,542
+0.31(+13.56%)
Dec 27, 2016
1.980
2.390
1.960
2.281
195,830
+0.44(+23.96%)
Dec 23, 2016
1.840
1.840
1.840
0
+0.38(+25.89%)
Dec 22, 2016
1.300
1.462
1.250
1.462
80,538
+0.26(+21.80%)
Dec 21, 2016
1.200
1.200
1.100
1.200
31,685
+0.00(+0.00%)
Dec 20, 2016
1.300
1.300
1.165
1.200
29,949
-0.10(-7.69%)
Dec 19, 2016
1.145
1.300
1.145
1.300
5,126
+0.13(+11.11%)
Dec 16, 2016
1.330
1.330
1.100
1.170
34,814
-0.16(-12.03%)
Dec 15, 2016
1.345
1.360
1.270
1.330
18,636
-0.02(-1.48%)
Dec 14, 2016
1.400
1.400
1.350
1.350
21,304
+0.01(+0.75%)
Dec 13, 2016
1.120
1.400
1.100
1.340
89,747
+0.22(+19.64%)
Dec 12, 2016
1.030
1.130
1.000
1.120
28,179
+0.12(+12.00%)
Dec 09, 2016
1.020
1.060
1.000
1.000
16,358
-0.06(-5.66%)
Dec 08, 2016
1.060
1.060
1.020
1.060
11,385
-0.03(-2.75%)
Dec 07, 2016
0.9900
1.140
0.9900
1.090
54,128
+0.10(+10.10%)
Dec 06, 2016
1.030
1.030
0.9000
0.9900
63,928
-0.04(-3.88%)
Dec 05, 2016
1.090
1.090
1.010
1.030
34,327
-0.04(-3.74%)
Dec 02, 2016
1.100
1.120
0.9200
1.070
88,283
+0.02(+1.90%)
Dec 01, 2016
1.200
1.200
1.050
1.050
22,952
-0.07(-6.25%)
Nov 30, 2016
1.060
1.250
1.060
1.120
28,363
+0.06(+5.66%)
Nov 29, 2016
1.280
1.280
1.060
1.060
34,387
-0.22(-17.51%)
Nov 28, 2016
1.010
1.300
1.010
1.285
77,011
+0.27(+27.23%)
Nov 25, 2016
1.200
1.200
0.9500
1.010
24,528
-0.13(-11.40%)
Nov 23, 2016
1.140
1.140
1.140
0
+0.05(+4.59%)
Nov 22, 2016
1.215
1.220
1.010
1.090
99,924
-0.11(-9.17%)
Nov 21, 2016
1.350
1.490
1.000
1.200
55,282
-0.15(-11.11%)
Nov 18, 2016
1.600
1.600
1.350
1.350
45,495
-0.20(-12.90%)
Nov 17, 2016
1.480
1.600
1.480
1.550
26,731
+0.07(+4.73%)
Nov 16, 2016
1.500
1.530
1.410
1.480
62,340
+0.06(+4.23%)
Nov 15, 2016
1.600
1.600
1.400
1.420
58,788
-0.18(-11.25%)
Nov 14, 2016
1.360
1.708
1.350
1.600
77,842
+0.27(+20.72%)
Nov 11, 2016
1.450
1.460
1.200
1.325
68,888
-0.17(-11.64%)
Nov 10, 2016
2.025
2.090
1.370
1.500
166,483
-0.52(-25.74%)
Nov 09, 2016
2.700
2.870
2.000
2.020
187,069
-0.48(-19.20%)
Nov 08, 2016
2.975
3.000
2.200
2.500
127,161
-0.40(-13.79%)
Nov 07, 2016
2.900
3.170
2.700
2.900
187,872
+0.10(+3.57%)
Nov 04, 2016
2.100
2.800
2.000
2.800
115,188
+0.74(+35.92%)
Nov 03, 2016
2.250
2.250
2.000
2.060
36,123
-0.12(-5.50%)
Nov 02, 2016
2.020
2.180
2.000
2.180
54,986
+0.19(+9.54%)
Nov 01, 2016
2.270
2.270
1.920
1.990
68,773
-0.24(-10.76%)
Oct 31, 2016
2.435
2.450
2.020
2.230
56,527
-0.17(-7.09%)
Oct 28, 2016
2.515
2.530
1.950
2.400
106,684
-0.07(-2.83%)
Oct 27, 2016
1.865
2.500
1.850
2.470
249,014
+0.64(+34.97%)
Oct 26, 2016
1.350
1.850
1.343
1.830
194,767
+0.52(+39.95%)
Oct 25, 2016
1.400
1.400
1.155
1.308
77,878
-0.12(-8.56%)
Oct 24, 2016
1.300
1.440
1.300
1.430
36,055
+0.23(+19.17%)
Oct 21, 2016
1.225
1.530
1.200
1.200
102,423
+0.05(+4.35%)
Oct 20, 2016
0.8600
1.200
0.8600
1.150
103,139
+0.35(+43.75%)
Oct 19, 2016
0.8600
0.8600
0.8000
0.8000
19,766
-0.06(-6.98%)
Oct 18, 2016
0.7950
0.8600
0.7950
0.8600
10,750
+0.13(+17.81%)
Oct 17, 2016
0.7000
0.7300
0.7000
0.7300
17,553
-0.02(-2.67%)
Oct 14, 2016
0.7500
0.7500
0.7500
0.7500
1,000
+0.05(+7.07%)
Oct 13, 2016
0.8000
0.8000
0.7005
0.7005
1,242
-0.06(-7.65%)
Oct 12, 2016
0.7600
0.7600
0.6550
0.7585
13,125
+0.02(+2.50%)
Oct 11, 2016
0.7280
0.7400
0.7280
0.7400
9,658
+0.01(+1.65%)
Oct 10, 2016
0.6950
0.7400
0.6950
0.7280
5,529
-0.01(-1.62%)
Oct 07, 2016
0.6950
0.7400
0.6950
0.7400
1,150
+0.04(+5.71%)
Oct 06, 2016
0.6950
0.7400
0.6950
0.7000
6,199
-0.06(-7.81%)
Oct 05, 2016
0.7700
0.8000
0.7593
0.7593
13,800
+0.02(+2.61%)
Oct 04, 2016
0.6500
0.7400
0.6500
0.7400
18,973
+0.12(+19.35%)
Oct 03, 2016
0.6200
0.6200
0.6200
0.6200
2,100
+0.00(+0.00%)
Sep 30, 2016
0.6700
0.6700
0.6200
0.6200
5,930
-0.02(-3.35%)
Sep 29, 2016
0.6200
0.6415
0.6200
0.6415
11,600
-0.03(-4.25%)
Sep 28, 2016
0.7400
0.7400
0.6700
0.6700
6,635
-0.06(-8.22%)
Sep 27, 2016
0.6700
0.7500
0.6700
0.7300
7,850
+0.07(+10.61%)
Sep 26, 2016
0.6600
0.6600
0.6600
0.6600
2,000
+0.01(+1.54%)
Sep 23, 2016
0.6500
0.6500
0.6500
0.6500
3,000
-0.05(-7.14%)
Sep 22, 2016
0.7900
0.7900
0.7000
0.7000
3,100
+0.06(+9.37%)
Sep 21, 2016
0.6610
0.8000
0.6400
0.6400
3,700
+0.03(+4.75%)
Sep 19, 2016
0.6110
0.6110
0.6110
54
-0.19(-23.63%)
Sep 16, 2016
0.8000
0.8000
0.8000
0.8000
100
+0.28(+53.85%)
Sep 15, 2016
0.7700
0.7700
0.5200
0.5200
1,140
-0.18(-25.71%)
Sep 13, 2016
0.7000
0.7000
0.7000
0
-0.07(-9.09%)
Sep 12, 2016
0.7500
0.7900
0.6500
0.7700
4,600
+0.02(+2.12%)
Sep 09, 2016
0.7000
0.7540
0.7000
0.7540
300
+0.05(+7.71%)
Sep 08, 2016
0.6500
0.7000
0.6500
0.7000
3,005
+0.00(+0.00%)
Sep 07, 2016
0.6600
0.7000
0.5100
0.7000
10,105
-0.01(-0.88%)
Sep 06, 2016
0.8000
0.8000
0.6500
0.7062
43,889
-0.09(-11.72%)
Sep 02, 2016
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Sep 01, 2016
0.8500
0.8500
0.8000
0.8000
350
-0.05(-5.88%)
Aug 31, 2016
0.8500
0.8500
0.8500
0.8500
980
+0.12(+16.95%)
Aug 30, 2016
0.6900
0.7268
0.6900
0.7268
1,350
-0.04(-5.61%)
Aug 25, 2016
0.7700
0.7700
0.7700
0
+0.00(+0.00%)
Aug 23, 2016
0.7700
0.7700
0.7700
0
+0.05(+6.93%)
Aug 22, 2016
0.7201
0.7201
0.7201
0.7201
3,000
-0.03(-3.99%)
Aug 19, 2016
0.7851
0.7851
0.6550
0.7500
35,298
-0.13(-14.77%)
Aug 18, 2016
0.8800
0.8800
0.8800
0.8800
100
+0.03(+3.53%)
Aug 17, 2016
0.8101
0.8500
0.7250
0.8500
15,360
-0.05(-5.56%)
Aug 16, 2016
0.8000
0.9000
0.8000
0.9000
2,885
+0.00(+0.00%)
Aug 15, 2016
0.8750
0.9000
0.8500
0.9000
4,037
+0.00(+0.00%)
Aug 12, 2016
0.8600
0.9000
0.8000
0.9000
13,550
-0.10(-10.00%)
Aug 11, 2016
0.9309
1.100
0.9309
1.000
12,256
+0.19(+22.99%)
Aug 10, 2016
0.9700
0.9700
0.8131
0.8131
2,389
-0.00(-0.48%)
Aug 09, 2016
0.9700
0.9700
0.8170
0.8170
6,500
-0.06(-7.16%)
Aug 08, 2016
0.9900
0.9900
0.8800
0.8800
4,329
-0.07(-7.37%)
Aug 05, 2016
0.9500
0.9500
0.9500
0.9500
1,865
+0.05(+5.56%)
Aug 03, 2016
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Aug 02, 2016
0.8400
0.9000
0.8000
0.9000
13,315
+0.01(+1.12%)
Aug 01, 2016
0.8900
0.8900
0.8900
0.8900
1,824
+0.00(+0.00%)
Jul 29, 2016
0.8000
0.8900
0.8000
0.8900
7,750
+0.01(+1.14%)
Jul 28, 2016
0.8500
0.9000
0.8500
0.8800
13,400
-0.02(-2.22%)
Jul 27, 2016
0.9000
0.9000
0.9000
0.9000
1,000
-0.05(-5.26%)
Jul 26, 2016
1.000
1.000
0.9500
0.9500
7,500
+0.00(+0.00%)
Jul 25, 2016
1.020
1.020
0.8800
0.9500
15,740
-0.08(-8.11%)
Jul 22, 2016
1.034
1.034
1.034
1.034
100
-0.04(-3.38%)
Jul 20, 2016
1.070
1.070
1.070
0
+0.04(+3.88%)
Jul 19, 2016
1.027
1.030
1.027
1.030
1,200
-0.05(-4.63%)
Jul 18, 2016
1.082
1.082
1.080
1.080
716
+0.03(+2.86%)
Jul 15, 2016
1.084
1.084
1.040
1.050
4,561
+0.03(+2.94%)
Jul 14, 2016
1.100
1.100
1.020
1.020
27,465
-0.08(-7.27%)
Jul 13, 2016
1.100
1.100
1.100
1.100
2,700
-0.06(-5.17%)
Jul 12, 2016
1.160
1.160
1.160
1.160
1,400
+0.14(+13.73%)
Jul 11, 2016
1.150
1.160
1.020
1.020
11,970
-0.14(-12.07%)
Jul 08, 2016
1.160
1,100
+0.14(+13.73%)
Jul 01, 2016
1.020
1.020
1.020
25
-0.09(-8.11%)
Jun 30, 2016
1.110
1.110
1.110
1.110
200
+0.00(+0.00%)
Jun 29, 2016
1.150
1.150
1.110
1.110
3,503
+0.07(+6.73%)
Jun 27, 2016
1.040
1.040
1.040
0
+0.04(+4.00%)
Jun 24, 2016
1.000
1.000
1.000
1.000
729
-0.06(-5.66%)
Jun 21, 2016
1.060
1.060
1.060
0
-0.02(-1.85%)
Jun 20, 2016
1.080
1.080
1.080
1.080
1,000
+0.02(+1.89%)
Jun 16, 2016
1.060
1.060
1.060
100
+0.04(+3.92%)
Jun 15, 2016
1.050
1.080
1.020
1.020
3,900
-0.05(-5.01%)
Jun 14, 2016
1.050
1.100
1.050
1.074
7,930
+0.02(+2.27%)
Jun 13, 2016
1.020
1.050
1.000
1.050
1,900
+0.05(+5.00%)
Jun 10, 2016
1.000
1.000
1.000
1.000
550
-0.08(-7.41%)
Jun 09, 2016
1.079
1.080
1.070
1.080
2,600
+0.03(+2.86%)
Jun 08, 2016
0.9500
1.160
0.9500
1.050
17,084
+0.20(+23.53%)
Jun 07, 2016
1.142
1.142
0.8500
0.8500
17,269
-0.29(-25.44%)
Jun 06, 2016
1.145
1.145
1.140
1.140
1,700
-0.01(-0.87%)
Jun 03, 2016
1.150
1.150
1.050
1.150
24,701
+0.10(+9.52%)
Jun 02, 2016
1.000
1.050
1.000
1.050
2,617
+0.09(+9.40%)
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.