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
Nate's Food Co.
(OP:
NHMD
)
0.0003
+0.0001 (+50.00%)
Streaming Delayed Price
Updated: 2:35 PM EDT, Jun 12, 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
0.0098
0.0140
0.0090
0.0128
4,128,569
+0.00(+30.61%)
May 27, 2016
0.0098
0.0098
0.0098
0
+0.00(+34.25%)
May 26, 2016
0.0075
0.0079
0.0066
0.0073
4,043,959
-0.00(-2.67%)
May 25, 2016
0.0072
0.0075
0.0063
0.0075
451,627
+0.00(+4.17%)
May 24, 2016
0.0070
0.0074
0.0054
0.0072
946,067
+0.00(+2.86%)
May 23, 2016
0.0064
0.0071
0.0060
0.0070
1,425,265
+0.00(+11.11%)
May 20, 2016
0.0053
0.0063
0.0053
0.0063
493,727
+0.00(+12.50%)
May 19, 2016
0.0058
0.0059
0.0047
0.0056
619,431
-0.00(-13.85%)
May 18, 2016
0.0055
0.0065
0.0048
0.0065
1,620,488
+0.00(+23.81%)
May 17, 2016
0.0048
0.0055
0.0048
0.0053
209,088
+0.00(+9.38%)
May 16, 2016
0.0065
0.0065
0.0047
0.0048
2,708,750
-0.00(-31.43%)
May 13, 2016
0.0070
0.0070
0.0069
0.0070
93,431
+0.00(+16.67%)
May 12, 2016
0.0081
0.0081
0.0055
0.0060
2,935,225
-0.00(-25.00%)
May 11, 2016
0.0072
0.0085
0.0060
0.0080
3,115,009
+0.00(+11.11%)
May 10, 2016
0.0080
0.0055
0.0072
1,717,821
+0.00(+22.03%)
May 09, 2016
0.0067
0.0070
0.0045
0.0059
3,433,354
+0.00(+7.27%)
May 06, 2016
0.0080
0.0085
0.0045
0.0055
3,326,351
-0.00(-8.33%)
May 05, 2016
0.0040
0.0074
0.0040
0.0060
10,146,209
+0.00(+50.00%)
May 04, 2016
0.0023
0.0057
0.0023
0.0040
19,311,516
+0.00(+73.91%)
May 03, 2016
0.0023
0.0023
0.0018
0.0023
2,723,550
+0.00(+9.52%)
May 02, 2016
0.0021
0.0024
0.0016
0.0021
10,163,621
-0.00(-4.55%)
Apr 29, 2016
0.0017
0.0024
0.0017
0.0022
7,919,402
+0.00(+15.79%)
Apr 28, 2016
0.0013
0.0019
0.0013
0.0019
5,015,915
+0.00(+35.71%)
Apr 27, 2016
0.0013
0.0014
0.0012
0.0014
1,834,330
+0.00(+7.69%)
Apr 26, 2016
0.0013
0.0013
0.0013
0.0013
44,000
+0.00(+0.00%)
Apr 25, 2016
0.0015
0.0015
0.0013
0.0013
456,769
-0.00(-13.33%)
Apr 22, 2016
0.0015
0.0016
0.0015
0.0015
798,762
-0.00(-6.25%)
Apr 21, 2016
0.0016
0.0016
0.0015
0.0016
303,655
+0.00(+6.67%)
Apr 20, 2016
0.0014
0.0016
0.0014
0.0015
2,249,885
+0.00(+0.00%)
Apr 19, 2016
0.0014
0.0015
0.0013
0.0015
2,032,502
-0.00(-11.76%)
Apr 18, 2016
0.0013
0.0022
0.0013
0.0017
7,311,502
+0.00(+30.77%)
Apr 15, 2016
0.0014
0.0014
0.0012
0.0013
10,978,450
-0.00(-7.14%)
Apr 14, 2016
0.0013
0.0014
0.0012
0.0014
6,900,692
+0.00(+7.69%)
Apr 13, 2016
0.0015
0.0016
0.0013
0.0013
11,626,813
-0.00(-13.33%)
Apr 12, 2016
0.0018
0.0018
0.0013
0.0015
7,708,128
-0.00(-6.25%)
Apr 11, 2016
0.0024
0.0024
0.0015
0.0016
7,034,243
-0.00(-33.33%)
Apr 08, 2016
0.0017
0.0029
0.0017
0.0024
443,069
+0.00(+41.18%)
Apr 07, 2016
0.0015
0.0017
0.0015
0.0017
5,727,500
+0.00(+0.00%)
Apr 06, 2016
0.0020
0.0021
0.0014
0.0017
4,004,412
-0.00(-10.53%)
Apr 05, 2016
0.0019
0.0019
0.0019
0.0019
326,294
+0.00(+0.00%)
Apr 04, 2016
0.0016
0.0019
0.0016
0.0019
892,322
+0.00(+18.75%)
Apr 01, 2016
0.0016
0.0017
0.0012
0.0016
20,250,058
+0.00(+0.00%)
Mar 31, 2016
0.0020
0.0023
0.0012
0.0016
6,121,943
-0.00(-20.00%)
Mar 30, 2016
0.0018
0.0020
0.0018
0.0020
2,769,939
+0.00(+5.26%)
Mar 29, 2016
0.0023
0.0023
0.0017
0.0019
1,243,827
-0.00(-9.52%)
Mar 28, 2016
0.0017
0.0026
0.0016
0.0021
4,710,864
+0.00(+31.25%)
Mar 24, 2016
0.0016
0.0016
0.0016
0
-0.00(-20.00%)
Mar 23, 2016
0.0022
0.0022
0.0017
0.0020
3,297,599
-0.00(-4.76%)
Mar 22, 2016
0.0021
0.0021
0.0021
0.0021
663,809
+0.00(+5.00%)
Mar 21, 2016
0.0022
0.0022
0.0020
0.0020
1,560,287
-0.00(-9.09%)
Mar 18, 2016
0.0025
0.0025
0.0018
0.0022
2,897,459
+0.00(+0.00%)
Mar 17, 2016
0.0022
0.0022
0.0022
0.0022
498,809
+0.00(+0.00%)
Mar 16, 2016
0.0022
0.0022
0.0022
0.0022
410,567
+0.00(+4.76%)
Mar 15, 2016
0.0020
0.0022
0.0019
0.0021
4,871,426
+0.00(+10.53%)
Mar 14, 2016
0.0023
0.0025
0.0018
0.0019
3,654,271
-0.00(-17.39%)
Mar 11, 2016
0.0025
0.0025
0.0021
0.0023
3,815,481
-0.00(-11.54%)
Mar 10, 2016
0.0022
0.0030
0.0020
0.0026
1,601,577
+0.00(+18.18%)
Mar 09, 2016
0.0022
0.0023
0.0019
0.0022
2,374,286
+0.00(+0.00%)
Mar 08, 2016
0.0017
0.0024
0.0016
0.0022
16,548,332
+0.00(+29.41%)
Mar 07, 2016
0.0019
0.0020
0.0016
0.0017
8,037,842
-0.00(-10.53%)
Mar 04, 2016
0.0024
0.0026
0.0017
0.0019
24,055,660
-0.00(-13.64%)
Mar 03, 2016
0.0024
0.0026
0.0022
0.0022
2,860,800
-0.00(-8.33%)
Mar 02, 2016
0.0027
0.0027
0.0024
0.0024
852,000
+0.00(+9.09%)
Mar 01, 2016
0.0023
0.0028
0.0022
0.0022
1,168,530
-0.00(-21.43%)
Feb 29, 2016
0.0023
0.0028
0.0020
0.0028
6,163,462
+0.00(+21.74%)
Feb 26, 2016
0.0044
0.0044
0.0017
0.0023
24,898,804
-0.00(-42.50%)
Feb 25, 2016
0.0049
0.0049
0.0035
0.0040
3,244,213
-0.00(-11.11%)
Feb 24, 2016
0.0049
0.0040
0.0045
2,274,482
+0.00(+12.50%)
Feb 23, 2016
0.0029
0.0045
0.0029
0.0040
3,256,444
+0.00(+36.99%)
Feb 22, 2016
0.0030
0.0030
0.0028
0.0029
923,941
-0.00(-2.67%)
Feb 19, 2016
0.0032
0.0032
0.0027
0.0030
1,712,364
+0.00(+0.00%)
Feb 18, 2016
0.0030
0.0030
0.0027
0.0030
2,292,301
+0.00(+0.00%)
Feb 17, 2016
0.0030
0.0030
0.0027
0.0030
2,495,000
-0.00(-14.29%)
Feb 16, 2016
0.0027
0.0035
0.0027
0.0035
1,839,231
+0.00(+0.00%)
Feb 12, 2016
0.0035
0.0035
0.0035
0
+0.00(+40.00%)
Feb 11, 2016
0.0019
0.0028
0.0019
0.0025
6,950,240
+0.00(+47.06%)
Feb 10, 2016
0.0020
0.0021
0.0016
0.0017
11,814,264
-0.00(-15.00%)
Feb 09, 2016
0.0022
0.0025
0.0020
0.0020
3,574,536
-0.00(-15.25%)
Feb 08, 2016
0.0026
0.0026
0.0022
0.0024
1,944,143
-0.00(-12.59%)
Feb 05, 2016
0.0028
0.0028
0.0027
0.0027
533,044
+0.00(+8.00%)
Feb 04, 2016
0.0032
0.0034
0.0024
0.0025
6,244,252
-0.00(-26.47%)
Feb 03, 2016
0.0035
0.0035
0.0021
0.0034
8,101,221
-0.00(-14.01%)
Feb 02, 2016
0.0050
0.0050
0.0038
0.0040
2,643,000
-0.00(-15.87%)
Feb 01, 2016
0.0055
0.0055
0.0037
0.0047
6,901,263
-0.00(-14.55%)
Jan 29, 2016
0.0045
0.0055
0.0045
0.0055
930,389
+0.00(+10.00%)
Jan 28, 2016
0.0050
0.0060
0.0050
0.0050
103,200
+0.00(+0.00%)
Jan 27, 2016
0.0052
0.0052
0.0050
0.0050
86,230
-0.00(-5.66%)
Jan 26, 2016
0.0053
0.0055
0.0053
0.0053
160,207
+0.00(+6.00%)
Jan 25, 2016
0.0040
0.0055
0.0038
0.0050
5,014,704
+0.00(+19.05%)
Jan 22, 2016
0.0040
0.0045
0.0038
0.0042
903,424
-0.00(-6.67%)
Jan 21, 2016
0.0045
0.0045
0.0045
0.0045
82,000
+0.00(+0.00%)
Jan 20, 2016
0.0040
0.0045
0.0039
0.0045
2,021,798
+0.00(+14.24%)
Jan 19, 2016
0.0044
0.0045
0.0039
0.0039
2,143,045
-0.00(-16.19%)
Jan 15, 2016
0.0047
0.0047
0.0047
0
+0.00(+2.17%)
Jan 14, 2016
0.0041
0.0050
0.0041
0.0046
681,591
+0.00(+12.20%)
Jan 13, 2016
0.0054
0.0054
0.0041
0.0041
1,877,334
-0.00(-8.89%)
Jan 12, 2016
0.0047
0.0051
0.0040
0.0045
4,724,472
-0.00(-18.18%)
Jan 11, 2016
0.0050
0.0055
0.0050
0.0055
110,000
+0.00(+34.15%)
Jan 08, 2016
0.0055
0.0060
0.0040
0.0041
2,292,843
-0.00(-18.00%)
Jan 07, 2016
0.0058
0.0058
0.0048
0.0050
1,333,677
+0.00(+0.00%)
Jan 06, 2016
0.0050
0.0050
0.0050
0.0050
300,030
+0.00(+0.00%)
Jan 05, 2016
0.0060
0.0060
0.0050
0.0050
735,099
-0.00(-16.67%)
Jan 04, 2016
0.0060
0.0060
0.0060
0.0060
666,013
+0.00(+9.09%)
Dec 31, 2015
0.0055
0.0055
0.0055
0
+0.00(+10.00%)
Dec 30, 2015
0.0055
0.0055
0.0045
0.0050
7,809,165
-0.00(-5.66%)
Dec 29, 2015
0.0060
0.0060
0.0053
0.0053
766,136
-0.00(-10.17%)
Dec 28, 2015
0.0071
0.0087
0.0055
0.0059
1,442,644
-0.00(-30.59%)
Dec 24, 2015
0.0085
0.0085
0.0085
0
+0.00(+7.59%)
Dec 23, 2015
0.0051
0.0093
0.0051
0.0079
1,255,000
+0.00(+33.90%)
Dec 22, 2015
0.0059
0.0059
0.0055
0.0059
711,132
+0.00(+11.32%)
Dec 21, 2015
0.0070
0.0095
0.0053
0.0053
381,527
-0.00(-11.67%)
Dec 18, 2015
0.0079
0.0095
0.0055
0.0060
775,026
-0.00(-24.05%)
Dec 17, 2015
0.0070
0.0079
0.0048
0.0079
5,816,336
+0.00(+31.67%)
Dec 16, 2015
0.0065
0.0070
0.0060
0.0060
195,715
+0.00(+20.00%)
Dec 15, 2015
0.0055
0.0057
0.0048
0.0050
1,731,114
+0.00(+0.00%)
Dec 14, 2015
0.0065
0.0070
0.0050
0.0050
701,200
-0.00(-27.54%)
Dec 11, 2015
0.0075
0.0085
0.0069
0.0069
476,064
-0.00(-8.00%)
Dec 10, 2015
0.0090
0.0094
0.0075
0.0075
216,433
-0.00(-20.21%)
Dec 09, 2015
0.0080
0.0094
0.0065
0.0094
502,380
-0.00(-16.07%)
Dec 08, 2015
0.0075
0.0112
0.0065
0.0112
618,500
+0.00(+24.44%)
Dec 07, 2015
0.0090
0.0103
0.0070
0.0090
473,795
+0.00(+5.88%)
Dec 04, 2015
0.0098
0.0100
0.0045
0.0085
1,742,422
+0.00(+6.25%)
Dec 03, 2015
0.0042
0.0096
0.0042
0.0080
1,363,241
+0.00(+100.00%)
Dec 02, 2015
0.0042
0.0050
0.0030
0.0040
4,453,750
-0.00(-15.43%)
Dec 01, 2015
0.0059
0.0059
0.0031
0.0047
4,729,282
-0.00(-19.83%)
Nov 30, 2015
0.0050
0.0075
0.0050
0.0059
1,725,483
-0.00(-16.90%)
Nov 27, 2015
0.0059
0.0089
0.0059
0.0071
1,553,268
+0.00(+20.34%)
Nov 25, 2015
0.0059
0.0059
0.0059
0
-0.00(-9.23%)
Nov 24, 2015
0.0080
0.0080
0.0060
0.0065
1,335,318
-0.00(-13.33%)
Nov 23, 2015
0.0075
0.0075
651,367
-0.00(-17.58%)
Nov 20, 2015
0.0091
0.0095
0.0090
0.0091
401,860
-0.00(-35.00%)
Nov 19, 2015
0.0150
0.0150
0.0081
0.0140
1,782,133
-0.00(-6.67%)
Nov 18, 2015
0.0075
0.0150
0.0075
0.0150
158,568
+0.00(+48.51%)
Nov 17, 2015
0.0096
0.0101
0.0080
0.0101
380,900
+0.00(+26.25%)
Nov 16, 2015
0.0075
0.0080
0.0075
0.0080
175,100
-0.00(-11.11%)
Nov 13, 2015
0.0090
0.0090
0.0075
0.0090
356,741
+0.00(+0.00%)
Nov 12, 2015
0.0067
0.0090
0.0067
0.0090
10,140
+0.00(+12.50%)
Nov 11, 2015
0.0064
0.0081
0.0054
0.0080
267,279
+0.00(+25.00%)
Nov 10, 2015
0.0096
0.0096
0.0062
0.0064
1,758,589
-0.00(-33.33%)
Nov 09, 2015
0.0070
0.0096
0.0069
0.0096
4,369,001
+0.00(+20.00%)
Nov 06, 2015
0.0080
0.0120
0.0060
0.0080
1,036,273
-0.00(-11.11%)
Nov 05, 2015
0.0110
0.0110
0.0080
0.0090
2,426,902
-0.00(-18.18%)
Nov 04, 2015
0.0135
0.0135
0.0100
0.0110
1,564,747
-0.00(-18.52%)
Nov 03, 2015
0.0135
0.0135
0.0130
0.0135
113,769
+0.00(+3.85%)
Nov 02, 2015
0.0148
0.0148
0.0100
0.0130
522,971
+0.00(+8.33%)
Oct 30, 2015
0.0126
0.0148
0.0104
0.0120
846,525
-0.00(-5.29%)
Oct 29, 2015
0.0150
0.0151
0.0106
0.0127
1,097,103
-0.00(-15.53%)
Oct 28, 2015
0.0150
0.0165
0.0150
0.0150
372,510
-0.00(-10.18%)
Oct 27, 2015
0.0160
0.0179
0.0151
0.0167
1,297,800
-0.00(-7.22%)
Oct 26, 2015
0.0200
0.0200
0.0170
0.0180
1,675,000
-0.00(-5.26%)
Oct 23, 2015
0.0210
0.0228
0.0166
0.0190
891,800
-0.00(-17.03%)
Oct 22, 2015
0.0238
0.0242
0.0161
0.0229
642,375
-0.00(-4.58%)
Oct 21, 2015
0.0210
0.0249
0.0210
0.0240
93,200
+0.00(+14.29%)
Oct 20, 2015
0.0249
0.0249
0.0210
0.0210
61,274
-0.00(-15.66%)
Oct 19, 2015
0.0274
0.0349
0.0202
0.0249
183,947
+0.00(+9.69%)
Oct 16, 2015
0.0219
0.0235
0.0196
0.0227
500,016
+0.00(+16.41%)
Oct 15, 2015
0.0299
0.0300
0.0192
0.0195
1,599,107
-0.00(-12.56%)
Oct 14, 2015
0.0221
0.0244
0.0192
0.0223
944,820
-0.00(-9.72%)
Oct 13, 2015
0.0300
0.0300
0.0210
0.0247
2,575,063
-0.01(-17.67%)
Oct 12, 2015
0.0333
0.0333
0.0298
0.0300
177,006
-0.00(-9.91%)
Oct 09, 2015
0.0331
0.0350
0.0331
0.0333
118,600
+0.00(+5.71%)
Oct 08, 2015
0.0315
0.0340
0.0315
0.0315
172,024
+0.00(+3.28%)
Oct 07, 2015
0.0315
0.0326
0.0300
0.0305
72,203
-0.00(-1.61%)
Oct 06, 2015
0.0319
0.0350
0.0310
0.0310
63,216
-0.00(-3.13%)
Oct 05, 2015
0.0325
0.0325
0.0320
0.0320
6,666
-0.00(-1.84%)
Oct 02, 2015
0.0309
0.0349
0.0305
0.0326
124,486
+0.00(+6.54%)
Oct 01, 2015
0.0370
0.0370
0.0288
0.0306
430,768
-0.01(-18.40%)
Sep 30, 2015
0.0290
0.0375
0.0290
0.0375
124,500
+0.01(+29.31%)
Sep 29, 2015
0.0301
0.0379
0.0290
0.0290
10,898
-0.00(-7.64%)
Sep 28, 2015
0.0253
0.0367
0.0253
0.0314
376,894
-0.01(-16.93%)
Sep 25, 2015
0.0300
0.0378
0.0300
0.0378
8,636
+0.01(+25.58%)
Sep 24, 2015
0.0301
0.0301
0.0301
0.0301
33,200
-0.00(-3.22%)
Sep 23, 2015
0.0326
0.0331
0.0285
0.0311
356,041
-0.00(-0.64%)
Sep 22, 2015
0.0370
0.0370
0.0313
0.0313
155,325
-0.01(-19.74%)
Sep 21, 2015
0.0353
0.0390
0.0300
0.0390
330,959
+0.00(+10.48%)
Sep 18, 2015
0.0342
0.0353
0.0322
0.0353
262,328
+0.00(+0.00%)
Sep 17, 2015
0.0343
0.0367
0.0342
0.0353
315,395
-0.00(-1.67%)
Sep 16, 2015
0.0350
0.0360
0.0350
0.0359
83,170
-0.00(-2.18%)
Sep 15, 2015
0.0358
0.0367
0.0339
0.0367
631,360
+0.00(+8.26%)
Sep 14, 2015
0.0324
0.0350
0.0324
0.0339
149,270
+0.00(+4.31%)
Sep 11, 2015
0.0290
0.0328
0.0256
0.0325
650,873
+0.01(+26.95%)
Sep 10, 2015
0.0252
0.0288
0.0251
0.0256
105,228
+0.00(+1.99%)
Sep 09, 2015
0.0275
0.0285
0.0251
0.0251
193,500
-0.00(-16.33%)
Sep 08, 2015
0.0275
0.0300
0.0259
0.0300
196,583
+0.00(+8.70%)
Sep 04, 2015
0.0276
0.0276
0.0276
0
-0.01(-15.60%)
Sep 03, 2015
0.0293
0.0327
0.0279
0.0327
87,517
+0.01(+27.24%)
Sep 02, 2015
0.0269
0.0269
0.0255
0.0257
42,094
-0.00(-7.22%)
Sep 01, 2015
0.0291
0.0291
0.0224
0.0277
70,000
-0.00(-2.12%)
Aug 31, 2015
0.0276
0.0305
0.0275
0.0283
188,757
-0.00(-7.21%)
Aug 28, 2015
0.0283
0.0310
0.0283
0.0305
98,273
+0.00(+10.51%)
Aug 27, 2015
0.0367
0.0367
0.0276
0.0276
52,419
-0.00(-2.82%)
Aug 26, 2015
0.0285
0.0285
0.0275
0.0284
99,000
-0.00(-6.58%)
Aug 25, 2015
0.0304
0.0308
0.0287
0.0304
159,195
-0.00(-7.88%)
Aug 24, 2015
0.0301
0.0388
0.0300
0.0330
197,341
-0.00(-10.57%)
Aug 21, 2015
0.0350
0.0369
0.0295
0.0369
553,424
+0.00(+3.07%)
Aug 20, 2015
0.0301
0.0358
0.0296
0.0358
513,909
+0.00(+4.99%)
Aug 19, 2015
0.0399
0.0399
0.0341
0.0341
141,721
-0.00(-5.54%)
Aug 18, 2015
0.0400
0.0400
0.0360
0.0361
82,391
-0.00(-9.30%)
Aug 17, 2015
0.0389
0.0400
0.0351
0.0398
145,991
+0.00(+13.71%)
Aug 14, 2015
0.0281
0.0400
0.0280
0.0350
520,000
+0.01(+23.24%)
Aug 13, 2015
0.0284
0.0284
0.0284
0.0284
107,128
+0.00(+1.79%)
Aug 12, 2015
0.0278
0.0279
0.0278
0.0279
24,000
+0.00(+0.00%)
Aug 11, 2015
0.0299
0.0300
0.0240
0.0279
55,800
+0.00(+13.41%)
Aug 10, 2015
0.0221
0.0246
0.0221
0.0246
129,900
-0.00(-14.88%)
Aug 07, 2015
0.0201
0.0300
0.0201
0.0289
341,551
+0.01(+21.43%)
Aug 06, 2015
0.0240
0.0240
0.0177
0.0238
749,643
-0.00(-0.83%)
Aug 05, 2015
0.0287
0.0287
0.0223
0.0240
158,611
-0.00(-4.38%)
Aug 04, 2015
0.0310
0.0336
0.0251
0.0251
243,582
-0.01(-28.08%)
Aug 03, 2015
0.0400
0.0400
0.0320
0.0349
116,240
+0.00(+1.16%)
Jul 31, 2015
0.0388
0.0388
0.0325
0.0345
178,107
-0.00(-3.09%)
Jul 30, 2015
0.0364
0.0364
0.0300
0.0356
511,640
+0.00(+7.23%)
Jul 29, 2015
0.0420
0.0500
0.0326
0.0332
629,214
-0.00(-0.30%)
Jul 28, 2015
0.0332
0.0354
0.0304
0.0333
279,058
+0.00(+2.15%)
Jul 27, 2015
0.0325
0.0336
0.0295
0.0326
148,400
-0.00(-1.21%)
Jul 24, 2015
0.0329
0.0330
0.0324
0.0330
76,135
-0.00(-2.65%)
Jul 23, 2015
0.0368
0.0368
0.0310
0.0339
697,569
-0.00(-3.14%)
Jul 22, 2015
0.0394
0.0394
0.0350
0.0350
592,513
-0.01(-16.47%)
Jul 21, 2015
0.0335
0.0459
0.0335
0.0419
27,100
-0.00(-6.89%)
Jul 20, 2015
0.0450
0.0450
0.0450
0.0450
100
+0.00(+12.50%)
Jul 17, 2015
0.0315
0.0474
0.0315
0.0400
36,348
+0.00(+13.96%)
Jul 16, 2015
0.0370
0.0469
0.0315
0.0351
200,516
-0.01(-19.50%)
Jul 15, 2015
0.0200
0.0436
0.0200
0.0436
82,950
+0.01(+24.22%)
Jul 14, 2015
0.0400
0.0414
0.0351
0.0351
56,278
-0.00(-12.25%)
Jul 13, 2015
0.0405
0.0419
0.0353
0.0400
372,337
-0.00(-4.53%)
Jul 10, 2015
0.0250
0.0419
0.0249
0.0419
164,998
+0.00(+4.75%)
Jul 09, 2015
0.0460
0.0460
0.0384
0.0400
181,306
-0.01(-16.32%)
Jul 08, 2015
0.0400
0.0478
0.0400
0.0478
2,000
+0.01(+19.50%)
Jul 07, 2015
0.0411
0.0400
0.0400
18,079
-0.00(-2.44%)
Jul 06, 2015
0.0489
0.0489
0.0410
0.0410
69,594
+0.00(+2.24%)
Jul 02, 2015
0.0401
0.0401
0.0401
0
-0.01(-18.16%)
Jul 01, 2015
0.0450
0.0500
0.0385
0.0490
214,861
+0.01(+32.43%)
Jun 30, 2015
0.0310
0.0388
0.0310
0.0370
198,084
+0.01(+23.33%)
Jun 29, 2015
0.0365
0.0400
0.0276
0.0300
699,472
-0.01(-29.58%)
Jun 26, 2015
0.0427
0.0432
0.0353
0.0426
99,650
-0.00(-0.23%)
Jun 25, 2015
0.0361
0.0427
0.0350
0.0427
619,570
+0.00(+9.77%)
Jun 24, 2015
0.0475
0.0475
0.0250
0.0389
1,004,256
-0.01(-13.56%)
Jun 23, 2015
0.0410
0.0487
0.0410
0.0450
80,150
-0.00(-2.17%)
Jun 22, 2015
0.0599
0.0599
0.0440
0.0460
756,682
-0.01(-16.21%)
Jun 19, 2015
0.0550
0.0583
0.0500
0.0549
801,375
-0.00(-3.68%)
Jun 18, 2015
0.0510
0.0599
0.0492
0.0570
403,646
-0.00(-4.84%)
Jun 17, 2015
0.0575
0.0640
0.0459
0.0599
559,425
+0.00(+6.96%)
Jun 16, 2015
0.0670
0.0739
0.0500
0.0560
937,547
-0.01(-17.16%)
Jun 15, 2015
0.0663
0.0750
0.0663
0.0676
73,415
+0.00(+1.96%)
Jun 12, 2015
0.0717
0.0717
0.0650
0.0663
130,942
-0.00(-4.60%)
Jun 11, 2015
0.0670
0.0700
0.0670
0.0695
161,217
-0.00(-4.40%)
Jun 10, 2015
0.0700
0.0727
0.0700
0.0727
53,850
+0.00(+4.91%)
Jun 09, 2015
0.0750
0.0750
0.0670
0.0693
373,629
-0.00(-5.07%)
Jun 08, 2015
0.0700
0.0749
0.0681
0.0730
342,109
+0.00(+4.29%)
Jun 05, 2015
0.0740
0.0740
0.0666
0.0700
78,100
-0.00(-5.28%)
Jun 04, 2015
0.0680
0.0739
0.0622
0.0739
199,861
+0.00(+5.57%)
Jun 03, 2015
0.0720
0.0720
0.0601
0.0700
241,654
-0.01(-8.97%)
Jun 02, 2015
0.0844
0.0849
0.0551
0.0769
324,489
-0.01(-6.22%)
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.