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
Bots Inc
(OP:
BTZI
)
0.0035
UNCHANGED
Streaming Delayed Price
Updated: 3:36 PM EDT, May 28, 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
0.0770
0.0810
0.0770
0.0780
1,452,724
+0.00(+1.30%)
May 27, 2021
0.0746
0.0770
0.0730
0.0770
974,112
+0.00(+3.63%)
May 26, 2021
0.0810
0.0810
0.0720
0.0743
1,128,418
+0.00(+3.19%)
May 25, 2021
0.0755
0.0800
0.0710
0.0720
1,189,852
-0.01(-6.49%)
May 24, 2021
0.0850
0.0850
0.0750
0.0770
479,091
+0.00(+1.32%)
May 21, 2021
0.0815
0.0829
0.0760
0.0760
565,520
-0.00(-3.80%)
May 20, 2021
0.0770
0.0810
0.0750
0.0790
1,050,420
+0.00(+0.00%)
May 19, 2021
0.0750
0.0900
0.0712
0.0790
1,447,605
-0.01(-7.06%)
May 18, 2021
0.0889
0.0950
0.0780
0.0850
2,439,127
+0.01(+13.18%)
May 17, 2021
0.0825
0.0900
0.0730
0.0751
2,023,877
-0.01(-7.40%)
May 14, 2021
0.0810
0.0860
0.0770
0.0811
551,755
-0.00(-2.29%)
May 13, 2021
0.0965
0.0966
0.0800
0.0830
935,870
-0.01(-14.08%)
May 12, 2021
0.0900
0.0980
0.0800
0.0966
1,580,864
+0.01(+10.40%)
May 11, 2021
0.0720
0.0900
0.0720
0.0875
1,677,011
+0.00(+5.42%)
May 10, 2021
0.0925
0.0925
0.0750
0.0830
1,919,652
-0.01(-7.37%)
May 07, 2021
0.0850
0.0987
0.0801
0.0896
1,133,263
-0.00(-0.44%)
May 06, 2021
0.0910
0.0980
0.0900
0.0900
822,616
-0.00(-1.10%)
May 05, 2021
0.0970
0.1050
0.0901
0.0910
743,949
-0.01(-7.61%)
May 04, 2021
0.0950
0.1000
0.0900
0.0985
1,299,761
+0.00(+4.01%)
May 03, 2021
0.1060
0.1084
0.0900
0.0947
1,849,914
-0.01(-11.25%)
Apr 30, 2021
0.1060
0.1130
0.1060
0.1067
415,200
-0.00(-0.74%)
Apr 29, 2021
0.1080
0.1160
0.1060
0.1075
552,160
-0.00(-2.27%)
Apr 28, 2021
0.1080
0.1170
0.1050
0.1100
819,338
+0.00(+1.85%)
Apr 27, 2021
0.1101
0.1195
0.1050
0.1080
1,247,368
-0.01(-9.77%)
Apr 26, 2021
0.1230
0.1230
0.1010
0.1197
1,418,679
-0.00(-2.29%)
Apr 23, 2021
0.1100
0.1250
0.1100
0.1225
1,795,600
+0.01(+7.17%)
Apr 22, 2021
0.1220
0.1250
0.1100
0.1143
1,430,792
+0.00(+3.91%)
Apr 21, 2021
0.1050
0.1200
0.1050
0.1100
891,906
-0.00(-3.93%)
Apr 20, 2021
0.1250
0.1299
0.1000
0.1145
2,544,121
-0.01(-11.24%)
Apr 19, 2021
0.1350
0.1390
0.1130
0.1290
2,929,041
+0.02(+14.67%)
Apr 16, 2021
0.0770
0.1490
0.0770
0.1125
12,795,799
+0.03(+37.20%)
Apr 15, 2021
0.0920
0.1020
0.0706
0.0820
6,705,579
-0.02(-21.90%)
Apr 14, 2021
0.1060
0.1100
0.0912
0.1050
3,498,910
-0.01(-6.25%)
Apr 13, 2021
0.1200
0.1270
0.1050
0.1120
2,032,000
-0.01(-6.59%)
Apr 12, 2021
0.1171
0.1300
0.1170
0.1199
1,068,458
-0.01(-4.99%)
Apr 09, 2021
0.1249
0.1295
0.1100
0.1262
681,800
+0.00(+1.04%)
Apr 08, 2021
0.1260
0.1310
0.1221
0.1249
565,231
-0.00(-0.08%)
Apr 07, 2021
0.1334
0.1420
0.1120
0.1250
1,128,885
-0.01(-8.76%)
Apr 06, 2021
0.1390
0.1440
0.1300
0.1370
973,918
+0.00(+1.48%)
Apr 05, 2021
0.1330
0.1400
0.1300
0.1350
983,769
-0.01(-3.57%)
Apr 01, 2021
0.1350
0.1400
0.1300
0.1400
1,052,800
+0.00(+0.00%)
Mar 31, 2021
0.1400
0.1450
0.1250
0.1400
658,457
+0.00(+0.00%)
Mar 30, 2021
0.1310
0.1470
0.1300
0.1400
428,186
-0.00(-3.45%)
Mar 29, 2021
0.1380
0.1490
0.1300
0.1450
915,864
+0.01(+11.11%)
Mar 26, 2021
0.1400
0.1470
0.1280
0.1305
855,500
+0.00(+2.35%)
Mar 25, 2021
0.1380
0.1390
0.1170
0.1275
2,532,516
-0.01(-8.93%)
Mar 24, 2021
0.1554
0.1650
0.1250
0.1400
1,714,943
-0.02(-10.71%)
Mar 23, 2021
0.1650
0.1690
0.1550
0.1568
880,888
-0.01(-4.97%)
Mar 22, 2021
0.1610
0.1750
0.1573
0.1650
2,235,458
+0.01(+3.32%)
Mar 19, 2021
0.1590
0.1650
0.1480
0.1597
729,900
+0.00(+3.03%)
Mar 18, 2021
0.1500
0.1710
0.1462
0.1550
3,138,437
+0.01(+5.95%)
Mar 17, 2021
0.1377
0.1530
0.1351
0.1463
665,608
+0.01(+4.50%)
Mar 16, 2021
0.1590
0.1600
0.1341
0.1400
2,858,993
-0.01(-5.02%)
Mar 15, 2021
0.1350
0.1598
0.1340
0.1474
3,948,350
+0.01(+10.00%)
Mar 12, 2021
0.1285
0.1380
0.1170
0.1340
1,752,900
+0.01(+5.26%)
Mar 11, 2021
0.1365
0.1365
0.1170
0.1273
2,588,883
-0.00(-1.70%)
Mar 10, 2021
0.1200
0.1350
0.1100
0.1295
1,627,025
+0.01(+7.92%)
Mar 09, 2021
0.1220
0.1380
0.1050
0.1200
3,389,677
+0.00(+0.00%)
Mar 08, 2021
0.1250
0.1390
0.1115
0.1200
1,596,209
-0.02(-11.11%)
Mar 05, 2021
0.1010
0.1440
0.0701
0.1350
8,397,600
+0.03(+22.73%)
Mar 04, 2021
0.1576
0.1650
0.1000
0.1100
4,885,008
-0.05(-29.94%)
Mar 03, 2021
0.1700
0.1710
0.1500
0.1570
2,000,628
+0.00(+0.64%)
Mar 02, 2021
0.1550
0.1850
0.1550
0.1560
1,971,302
-0.01(-3.82%)
Mar 01, 2021
0.1740
0.2032
0.1500
0.1622
4,311,595
-0.01(-6.73%)
Feb 26, 2021
0.1850
0.1950
0.1310
0.1739
7,321,000
-0.00(-1.47%)
Feb 25, 2021
0.2089
0.2199
0.1661
0.1765
7,888,409
-0.03(-12.49%)
Feb 24, 2021
0.1979
0.2300
0.1950
0.2017
8,174,481
+0.01(+8.03%)
Feb 23, 2021
0.1900
0.2001
0.1400
0.1867
12,899,927
-0.02(-11.10%)
Feb 22, 2021
0.3400
0.3400
0.1700
0.2100
50,811,900
-0.16(-43.73%)
Feb 19, 2021
0.1680
0.3790
0.1651
0.3732
55,049,800
+0.23(+159.35%)
Feb 18, 2021
0.1400
0.1550
0.1300
0.1439
14,066,803
+0.01(+9.76%)
Feb 17, 2021
0.1190
0.1400
0.1151
0.1311
8,378,240
+0.02(+19.18%)
Feb 16, 2021
0.1011
0.1250
0.1000
0.1100
13,159,616
+0.01(+15.18%)
Feb 12, 2021
0.0680
0.0980
0.0680
0.0955
20,543,998
+0.03(+46.92%)
Feb 11, 2021
0.0700
0.0801
0.0600
0.0650
5,034,232
-0.01(-7.14%)
Feb 10, 2021
0.0600
0.0700
0.0535
0.0700
7,670,623
+0.01(+22.81%)
Feb 09, 2021
0.0540
0.0590
0.0530
0.0570
2,258,311
+0.00(+5.56%)
Feb 08, 2021
0.0475
0.0548
0.0475
0.0540
2,363,715
+0.00(+5.68%)
Feb 05, 2021
0.0500
0.0549
0.0480
0.0511
2,667,600
+0.00(+2.20%)
Feb 04, 2021
0.0525
0.0540
0.0480
0.0500
2,245,773
-0.00(-4.40%)
Feb 03, 2021
0.0437
0.0530
0.0437
0.0523
5,502,357
+0.01(+11.99%)
Feb 02, 2021
0.0440
0.0474
0.0430
0.0467
1,040,755
+0.00(+3.78%)
Feb 01, 2021
0.0425
0.0480
0.0419
0.0450
2,225,657
-0.00(-3.23%)
Jan 29, 2021
0.0470
0.0485
0.0430
0.0465
2,590,400
-0.00(-1.06%)
Jan 28, 2021
0.0489
0.0567
0.0460
0.0470
15,015,620
+0.01(+14.63%)
Jan 27, 2021
0.0445
0.0460
0.0410
0.0410
1,759,227
-0.00(-6.82%)
Jan 26, 2021
0.0450
0.0473
0.0425
0.0440
1,519,002
-0.00(-1.12%)
Jan 25, 2021
0.0430
0.0478
0.0420
0.0445
960,201
+0.00(+0.91%)
Jan 22, 2021
0.0478
0.0478
0.0430
0.0441
624,900
-0.00(-4.13%)
Jan 21, 2021
0.0450
0.0480
0.0440
0.0460
1,271,496
+0.00(+2.22%)
Jan 20, 2021
0.0489
0.0498
0.0450
0.0450
2,549,272
-0.00(-7.98%)
Jan 19, 2021
0.0460
0.0490
0.0414
0.0489
2,833,802
+0.00(+8.91%)
Jan 15, 2021
0.0440
0.0470
0.0402
0.0449
1,934,500
+0.00(+9.51%)
Jan 14, 2021
0.0440
0.0470
0.0406
0.0410
1,875,275
-0.00(-8.89%)
Jan 13, 2021
0.0410
0.0460
0.0400
0.0450
1,078,592
+0.00(+3.45%)
Jan 12, 2021
0.0444
0.0444
0.0397
0.0435
4,083,204
+0.00(+0.69%)
Jan 11, 2021
0.0490
0.0490
0.0402
0.0432
2,671,236
-0.00(-9.81%)
Jan 08, 2021
0.0475
0.0500
0.0412
0.0479
3,565,400
+0.00(+1.48%)
Jan 07, 2021
0.0439
0.0480
0.0391
0.0472
2,291,164
+0.01(+13.46%)
Jan 06, 2021
0.0400
0.0439
0.0397
0.0416
1,571,675
-0.00(-1.19%)
Jan 05, 2021
0.0439
0.0439
0.0398
0.0421
740,712
+0.00(+0.00%)
Jan 04, 2021
0.0440
0.0470
0.0400
0.0421
1,931,858
+0.00(+6.85%)
Dec 31, 2020
0.0394
0.0394
0.0394
1,003,985
-0.00(-1.25%)
Dec 30, 2020
0.0430
0.0450
0.0390
0.0399
1,003,985
-0.00(-6.78%)
Dec 29, 2020
0.0412
0.0445
0.0390
0.0428
1,330,867
+0.00(+3.88%)
Dec 28, 2020
0.0480
0.0480
0.0412
0.0412
1,709,161
-0.01(-13.26%)
Dec 24, 2020
0.0450
0.0485
0.0450
0.0475
389,400
+0.00(+0.21%)
Dec 23, 2020
0.0465
0.0485
0.0450
0.0474
886,919
+0.00(+1.94%)
Dec 22, 2020
0.0500
0.0500
0.0430
0.0465
952,756
-0.00(-7.00%)
Dec 21, 2020
0.0432
0.0500
0.0410
0.0500
1,137,114
+0.00(+10.86%)
Dec 18, 2020
0.0450
0.0500
0.0432
0.0451
720,200
-0.00(-7.96%)
Dec 17, 2020
0.0414
0.0498
0.0396
0.0490
1,450,124
+0.01(+18.36%)
Dec 16, 2020
0.0390
0.0450
0.0390
0.0414
1,294,289
-0.00(-0.96%)
Dec 15, 2020
0.0400
0.0460
0.0390
0.0418
555,851
-0.00(-0.71%)
Dec 14, 2020
0.0425
0.0440
0.0400
0.0421
761,036
-0.00(-0.94%)
Dec 11, 2020
0.0430
0.0449
0.0425
0.0425
516,000
-0.00(-2.97%)
Dec 10, 2020
0.0530
0.0540
0.0380
0.0438
2,764,096
-0.01(-12.40%)
Dec 09, 2020
0.0500
0.0535
0.0460
0.0500
3,411,544
+0.00(+2.25%)
Dec 08, 2020
0.0440
0.0520
0.0420
0.0489
2,815,878
+0.00(+8.67%)
Dec 07, 2020
0.0450
0.0450
0.0420
0.0450
803,466
+0.00(+2.27%)
Dec 04, 2020
0.0460
0.0460
0.0423
0.0440
1,049,900
-0.00(-0.68%)
Dec 03, 2020
0.0458
0.0500
0.0420
0.0443
869,445
-0.00(-3.49%)
Dec 02, 2020
0.0430
0.0500
0.0410
0.0459
2,982,567
+0.00(+4.56%)
Dec 01, 2020
0.0420
0.0448
0.0371
0.0439
982,615
+0.00(+5.28%)
Nov 30, 2020
0.0460
0.0460
0.0390
0.0417
1,109,373
-0.00(-6.29%)
Nov 27, 2020
0.0480
0.0480
0.0420
0.0445
162,500
-0.00(-3.26%)
Nov 25, 2020
0.0470
0.0480
0.0400
0.0460
508,400
-0.00(-2.13%)
Nov 24, 2020
0.0455
0.0499
0.0360
0.0470
1,075,095
+0.00(+4.44%)
Nov 23, 2020
0.0395
0.0499
0.0385
0.0450
1,094,033
+0.01(+13.92%)
Nov 20, 2020
0.0380
0.0420
0.0380
0.0395
967,700
-0.00(-5.05%)
Nov 19, 2020
0.0450
0.0490
0.0392
0.0416
909,538
-0.00(-7.76%)
Nov 18, 2020
0.0470
0.0490
0.0440
0.0451
420,929
-0.00(-3.84%)
Nov 17, 2020
0.0480
0.0500
0.0440
0.0469
391,016
-0.00(-5.25%)
Nov 16, 2020
0.0430
0.0520
0.0430
0.0495
337,554
+0.00(+1.23%)
Nov 13, 2020
0.0490
0.0515
0.0400
0.0489
1,821,900
-0.00(-2.00%)
Nov 12, 2020
0.0470
0.0520
0.0470
0.0499
300,675
+0.00(+1.84%)
Nov 11, 2020
0.0517
0.0535
0.0470
0.0490
658,858
-0.00(-1.80%)
Nov 10, 2020
0.0520
0.0550
0.0458
0.0499
914,861
+0.00(+1.22%)
Nov 09, 2020
0.0550
0.0550
0.0460
0.0493
1,437,792
-0.01(-9.54%)
Nov 06, 2020
0.0500
0.0550
0.0440
0.0545
1,292,300
+0.00(+5.01%)
Nov 05, 2020
0.0498
0.0523
0.0495
0.0519
903,820
+0.00(+0.78%)
Nov 04, 2020
0.0499
0.0520
0.0481
0.0515
1,585,359
+0.00(+5.10%)
Nov 03, 2020
0.0470
0.0500
0.0430
0.0490
1,104,740
+0.00(+6.52%)
Nov 02, 2020
0.0487
0.0487
0.0430
0.0460
589,589
-0.00(-5.15%)
Oct 30, 2020
0.0480
0.0500
0.0410
0.0485
672,800
+0.00(+1.04%)
Oct 29, 2020
0.0460
0.0490
0.0410
0.0480
1,125,512
+0.00(+4.58%)
Oct 28, 2020
0.0410
0.0480
0.0406
0.0459
1,205,504
+0.00(+9.29%)
Oct 27, 2020
0.0477
0.0490
0.0420
0.0420
613,753
-0.01(-12.32%)
Oct 26, 2020
0.0430
0.0500
0.0425
0.0479
1,477,477
+0.00(+11.40%)
Oct 23, 2020
0.0370
0.0430
0.0370
0.0430
1,317,100
+0.00(+7.77%)
Oct 22, 2020
0.0400
0.0420
0.0370
0.0399
799,205
-0.00(-0.25%)
Oct 21, 2020
0.0400
0.0400
0.0355
0.0400
342,103
+0.00(+0.00%)
Oct 20, 2020
0.0422
0.0422
0.0370
0.0400
377,268
-0.00(-2.44%)
Oct 19, 2020
0.0420
0.0436
0.0360
0.0410
750,593
-0.00(-2.38%)
Oct 16, 2020
0.0410
0.0490
0.0395
0.0420
3,819,800
+0.00(+5.79%)
Oct 15, 2020
0.0385
0.0397
0.0360
0.0397
1,602,780
+0.00(+8.47%)
Oct 14, 2020
0.0326
0.0390
0.0300
0.0366
1,694,767
+0.01(+18.06%)
Oct 13, 2020
0.0328
0.0330
0.0282
0.0310
585,879
-0.00(-4.62%)
Oct 12, 2020
0.0315
0.0330
0.0256
0.0325
407,696
+0.00(+3.17%)
Oct 09, 2020
0.0330
0.0330
0.0280
0.0315
780,300
+0.00(+12.50%)
Oct 08, 2020
0.0300
0.0330
0.0280
0.0280
1,044,914
-0.00(-11.95%)
Oct 07, 2020
0.0280
0.0330
0.0280
0.0318
332,180
+0.00(+9.66%)
Oct 06, 2020
0.0325
0.0335
0.0290
0.0290
1,051,077
-0.00(-12.39%)
Oct 05, 2020
0.0295
0.0340
0.0272
0.0331
1,373,833
+0.00(+10.33%)
Oct 02, 2020
0.0277
0.0300
0.0240
0.0300
1,184,600
+0.00(+0.67%)
Oct 01, 2020
0.0270
0.0298
0.0230
0.0298
1,031,685
-0.00(-0.33%)
Sep 30, 2020
0.0320
0.0320
0.0256
0.0299
667,750
-0.00(-1.32%)
Sep 29, 2020
0.0320
0.0405
0.0290
0.0303
4,567,029
+0.00(+2.02%)
Sep 28, 2020
0.0250
0.0300
0.0250
0.0297
1,310,920
+0.00(+14.67%)
Sep 25, 2020
0.0280
0.0280
0.0220
0.0259
318,200
+0.00(+1.17%)
Sep 24, 2020
0.0250
0.0270
0.0220
0.0256
459,705
+0.00(+13.78%)
Sep 23, 2020
0.0285
0.0290
0.0220
0.0225
741,488
-0.01(-22.15%)
Sep 22, 2020
0.0288
0.0290
0.0265
0.0289
677,908
+0.00(+0.35%)
Sep 21, 2020
0.0270
0.0289
0.0250
0.0288
333,343
+0.00(+10.34%)
Sep 18, 2020
0.0270
0.0285
0.0250
0.0261
800,400
-0.00(-3.33%)
Sep 17, 2020
0.0265
0.0270
0.0250
0.0270
644,608
+0.00(+0.75%)
Sep 16, 2020
0.0260
0.0270
0.0260
0.0268
451,712
-0.00(-0.37%)
Sep 15, 2020
0.0270
0.0285
0.0260
0.0269
276,579
-0.00(-3.24%)
Sep 14, 2020
0.0260
0.0290
0.0260
0.0278
613,153
+0.00(+5.70%)
Sep 11, 2020
0.0258
0.0264
0.0250
0.0263
481,000
+0.00(+1.15%)
Sep 10, 2020
0.0230
0.0260
0.0230
0.0260
723,830
+0.00(+1.96%)
Sep 09, 2020
0.0240
0.0260
0.0215
0.0255
699,803
+0.00(+2.00%)
Sep 08, 2020
0.0250
0.0267
0.0230
0.0250
707,004
-0.00(-6.72%)
Sep 04, 2020
0.0269
0.0269
0.0250
0.0268
285,600
+0.00(+1.13%)
Sep 03, 2020
0.0276
0.0290
0.0233
0.0265
717,691
-0.00(-5.36%)
Sep 02, 2020
0.0300
0.0300
0.0276
0.0280
390,271
+0.00(+1.45%)
Sep 01, 2020
0.0276
0.0300
0.0276
0.0276
383,192
-0.00(-6.44%)
Aug 31, 2020
0.0300
0.0300
0.0290
0.0295
851,319
+0.00(+0.34%)
Aug 28, 2020
0.0299
0.0300
0.0290
0.0294
715,200
-0.00(-2.00%)
Aug 27, 2020
0.0295
0.0300
0.0290
0.0300
286,561
+0.00(+0.33%)
Aug 26, 2020
0.0300
0.0325
0.0288
0.0299
903,022
-0.00(-0.33%)
Aug 25, 2020
0.0303
0.0310
0.0293
0.0300
310,821
-0.00(-0.99%)
Aug 24, 2020
0.0300
0.0350
0.0300
0.0303
487,792
+0.00(+1.00%)
Aug 21, 2020
0.0299
0.0310
0.0276
0.0300
357,800
+0.00(+3.09%)
Aug 20, 2020
0.0350
0.0350
0.0263
0.0291
915,413
-0.00(-4.59%)
Aug 19, 2020
0.0340
0.0360
0.0300
0.0305
832,202
-0.00(-12.86%)
Aug 18, 2020
0.0340
0.0363
0.0340
0.0350
193,660
+0.00(+2.94%)
Aug 17, 2020
0.0320
0.0371
0.0320
0.0340
427,446
+0.00(+0.00%)
Aug 14, 2020
0.0335
0.0385
0.0320
0.0340
793,000
-0.00(-9.33%)
Aug 13, 2020
0.0365
0.0375
0.0330
0.0375
1,114,500
+0.00(+2.18%)
Aug 12, 2020
0.0367
0.0370
0.0315
0.0367
1,288,307
+0.00(+0.82%)
Aug 11, 2020
0.0390
0.0400
0.0350
0.0364
1,300,066
-0.00(-1.62%)
Aug 10, 2020
0.0310
0.0388
0.0310
0.0370
1,251,100
+0.00(+13.85%)
Aug 07, 2020
0.0295
0.0325
0.0295
0.0325
551,100
+0.00(+2.20%)
Aug 06, 2020
0.0333
0.0333
0.0290
0.0318
2,092,905
-0.00(-2.15%)
Aug 05, 2020
0.0330
0.0330
0.0280
0.0325
752,075
+0.00(+4.84%)
Aug 04, 2020
0.0330
0.0339
0.0248
0.0310
3,163,074
-0.00(-6.06%)
Aug 03, 2020
0.0382
0.0390
0.0330
0.0330
942,347
-0.01(-14.51%)
Jul 31, 2020
0.0390
0.0390
0.0360
0.0386
564,500
+0.00(+1.58%)
Jul 30, 2020
0.0350
0.0390
0.0350
0.0380
1,091,434
+0.00(+2.70%)
Jul 29, 2020
0.0400
0.0400
0.0350
0.0370
810,602
-0.00(-4.64%)
Jul 28, 2020
0.0440
0.0440
0.0370
0.0388
1,416,560
-0.00(-3.00%)
Jul 27, 2020
0.0435
0.0435
0.0320
0.0400
1,994,896
+0.00(+0.00%)
Jul 24, 2020
0.0430
0.0430
0.0375
0.0400
1,173,500
-0.00(-4.76%)
Jul 23, 2020
0.0438
0.0440
0.0385
0.0420
2,094,047
+0.00(+10.53%)
Jul 22, 2020
0.0365
0.0434
0.0341
0.0380
3,193,596
+0.00(+7.04%)
Jul 21, 2020
0.0331
0.0500
0.0300
0.0355
6,611,827
+0.00(+16.39%)
Jul 20, 2020
0.0294
0.0305
0.0270
0.0305
1,002,648
+0.00(+12.55%)
Jul 17, 2020
0.0295
0.0295
0.0270
0.0271
660,800
-0.00(-3.21%)
Jul 16, 2020
0.0266
0.0295
0.0266
0.0280
647,288
-0.00(-3.45%)
Jul 15, 2020
0.0265
0.0293
0.0265
0.0290
498,495
+0.00(+0.00%)
Jul 14, 2020
0.0295
0.0295
0.0265
0.0290
987,322
+0.00(+0.00%)
Jul 13, 2020
0.0255
0.0290
0.0250
0.0290
1,194,402
+0.00(+2.11%)
Jul 10, 2020
0.0278
0.0300
0.0250
0.0284
1,221,700
-0.00(-1.05%)
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.