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
Baselode Energy Corp
(OP:
BSENF
)
0.1825
-0.0125 (-6.41%)
Streaming Delayed Price
Updated: 3:53 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:
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, 2022
0.8400
0.8903
0.8097
0.8189
150,816
+0.05(+6.81%)
May 27, 2022
0.7653
0.8000
0.7300
0.7667
95,505
+0.03(+3.54%)
May 26, 2022
0.6840
0.7570
0.6840
0.7405
124,831
+0.07(+10.36%)
May 25, 2022
0.6823
0.6823
0.6677
0.6710
37,442
-0.01(-1.50%)
May 24, 2022
0.7002
0.7002
0.6500
0.6812
97,783
-0.00(-0.55%)
May 23, 2022
0.6600
0.7370
0.6117
0.6850
107,778
+0.01(+1.39%)
May 20, 2022
0.6774
0.6850
0.6357
0.6756
76,846
+0.02(+2.36%)
May 19, 2022
0.6526
0.6970
0.6500
0.6600
251,582
+0.00(+0.36%)
May 18, 2022
0.7080
0.7200
0.6500
0.6576
477,875
-0.08(-10.75%)
May 17, 2022
0.7400
0.7590
0.6949
0.7368
139,854
+0.03(+4.30%)
May 16, 2022
0.6899
0.7265
0.6790
0.7064
170,461
+0.02(+3.27%)
May 13, 2022
0.6780
0.6960
0.6420
0.6840
244,882
+0.10(+17.87%)
May 12, 2022
0.6160
0.6262
0.5668
0.5803
440,180
-0.06(-9.75%)
May 11, 2022
0.6709
0.7026
0.6100
0.6430
528,029
-0.02(-3.09%)
May 10, 2022
0.7065
0.7227
0.6330
0.6635
148,719
+0.04(+5.99%)
May 09, 2022
0.6800
0.7160
0.6260
0.6260
207,602
-0.13(-17.64%)
May 06, 2022
0.7639
0.7890
0.7003
0.7601
150,018
+0.00(+0.01%)
May 05, 2022
0.8500
0.8500
0.7369
0.7600
172,622
-0.03(-3.80%)
May 04, 2022
0.7810
0.8345
0.7621
0.7900
266,280
+0.05(+7.28%)
May 03, 2022
0.6795
0.7509
0.6795
0.7364
154,785
+0.07(+9.91%)
May 02, 2022
0.6768
0.6793
0.6049
0.6700
321,378
+0.00(+0.49%)
Apr 29, 2022
0.6994
0.7300
0.6600
0.6667
129,366
-0.03(-3.66%)
Apr 28, 2022
0.7060
0.7260
0.6533
0.6920
215,904
-0.02(-2.54%)
Apr 27, 2022
0.7671
0.7671
0.7000
0.7100
184,621
-0.03(-3.92%)
Apr 26, 2022
0.7530
0.7790
0.7178
0.7390
150,440
-0.03(-3.27%)
Apr 25, 2022
0.7400
0.7900
0.6888
0.7640
265,823
+0.00(+0.33%)
Apr 22, 2022
0.8252
0.8481
0.7555
0.7615
323,439
-0.09(-10.19%)
Apr 21, 2022
0.9900
0.9900
0.8156
0.8479
275,636
-0.09(-9.80%)
Apr 20, 2022
0.9000
0.9558
0.8701
0.9400
146,022
+0.06(+6.58%)
Apr 19, 2022
1.000
1.000
0.8761
0.8820
263,062
-0.09(-9.17%)
Apr 18, 2022
1.070
1.070
0.9508
0.9710
258,845
-0.03(-2.90%)
Apr 14, 2022
1.030
1.030
0.9800
1.000
308,998
+0.00(+0.00%)
Apr 13, 2022
0.9901
1.020
0.9790
1.000
323,063
+0.05(+5.04%)
Apr 12, 2022
0.9467
0.9636
0.9290
0.9520
315,735
+0.01(+0.80%)
Apr 11, 2022
0.9892
1.080
0.9210
0.9444
236,579
-0.03(-3.49%)
Apr 08, 2022
0.9945
1.030
0.9669
0.9786
305,998
+0.03(+3.01%)
Apr 07, 2022
0.9198
0.9626
0.8900
0.9500
308,703
+0.04(+4.52%)
Apr 06, 2022
0.9092
0.9400
0.8700
0.9089
266,815
-0.00(-0.08%)
Apr 05, 2022
0.8566
0.9300
0.8370
0.9096
679,263
+0.08(+9.22%)
Apr 04, 2022
0.9500
0.9513
0.8328
0.8328
364,166
-0.05(-5.69%)
Apr 01, 2022
0.9000
0.9091
0.8500
0.8830
101,117
-0.01(-0.57%)
Mar 31, 2022
0.9379
0.9800
0.8800
0.8881
278,637
-0.04(-3.90%)
Mar 30, 2022
0.9400
0.9514
0.8800
0.9241
344,952
+0.00(+0.45%)
Mar 29, 2022
0.9257
0.9319
0.8500
0.9200
551,131
+0.03(+2.93%)
Mar 28, 2022
0.8670
0.9381
0.7702
0.8938
385,482
+0.01(+1.11%)
Mar 25, 2022
0.8920
0.9200
0.8600
0.8840
238,096
+0.03(+3.56%)
Mar 24, 2022
0.8580
0.8580
0.7750
0.8536
193,964
+0.06(+8.06%)
Mar 23, 2022
0.7650
0.8141
0.7602
0.7899
158,265
+0.04(+6.03%)
Mar 22, 2022
0.6967
0.7450
0.6768
0.7450
103,428
+0.07(+9.74%)
Mar 21, 2022
0.6741
0.7200
0.6627
0.6789
153,163
+0.01(+1.19%)
Mar 18, 2022
0.6834
0.6847
0.6510
0.6709
84,051
+0.01(+0.89%)
Mar 17, 2022
0.6160
0.6650
0.6160
0.6650
134,788
+0.05(+8.13%)
Mar 16, 2022
0.6400
0.6600
0.6001
0.6150
135,905
-0.00(-0.02%)
Mar 15, 2022
0.5824
0.6300
0.5604
0.6151
148,865
-0.00(-0.79%)
Mar 14, 2022
0.6430
0.6954
0.6107
0.6200
99,942
-0.07(-10.21%)
Mar 11, 2022
0.7100
0.7290
0.6900
0.6905
89,258
-0.02(-2.18%)
Mar 10, 2022
0.7217
0.7563
0.6900
0.7059
122,306
+0.00(+0.70%)
Mar 09, 2022
0.6626
0.7226
0.6626
0.7010
132,813
+0.03(+4.85%)
Mar 08, 2022
0.6269
0.6866
0.6269
0.6686
98,141
+0.05(+8.28%)
Mar 07, 2022
0.6612
0.6705
0.6175
0.6175
177,603
+0.03(+5.54%)
Mar 04, 2022
0.5220
0.5852
0.5220
0.5851
307,855
-0.03(-5.48%)
Mar 03, 2022
0.6600
0.6800
0.6111
0.6190
82,057
-0.04(-6.44%)
Mar 02, 2022
0.6730
0.7099
0.6126
0.6616
181,614
+0.00(+0.44%)
Mar 01, 2022
0.6500
0.6932
0.6397
0.6587
134,371
+0.00(+0.56%)
Feb 28, 2022
0.5770
0.6550
0.5770
0.6550
152,636
+0.08(+13.03%)
Feb 25, 2022
0.5800
0.5998
0.5458
0.5795
125,772
+0.04(+7.53%)
Feb 24, 2022
0.5305
0.5614
0.5140
0.5389
60,406
+0.01(+2.08%)
Feb 23, 2022
0.5081
0.5550
0.5081
0.5279
116,443
+0.03(+5.14%)
Feb 22, 2022
0.5138
0.5320
0.5000
0.5021
362,647
-0.01(-2.22%)
Feb 18, 2022
0.5135
0
-0.00(-0.25%)
Feb 17, 2022
0.5160
0.5286
0.5000
0.5148
115,949
+0.00(+0.23%)
Feb 16, 2022
0.5300
0.5469
0.5043
0.5136
70,997
-0.02(-3.09%)
Feb 15, 2022
0.5200
0.5379
0.4890
0.5300
188,329
+0.02(+2.93%)
Feb 14, 2022
0.5194
0.5378
0.4890
0.5149
35,643
-0.02(-3.70%)
Feb 11, 2022
0.5220
0.5490
0.5143
0.5347
54,044
-0.00(-0.76%)
Feb 10, 2022
0.5750
0.5953
0.5212
0.5388
125,649
-0.02(-4.21%)
Feb 09, 2022
0.5480
0.5793
0.5229
0.5625
275,826
+0.05(+9.73%)
Feb 08, 2022
0.5000
0.5403
0.4676
0.5126
195,399
+0.01(+2.27%)
Feb 07, 2022
0.4987
0.5234
0.4856
0.5012
167,655
-0.00(-0.93%)
Feb 04, 2022
0.5000
0.5183
0.4851
0.5059
381,951
+0.00(+0.38%)
Feb 03, 2022
0.5200
0.4900
0.5040
164,160
-0.02(-4.00%)
Feb 02, 2022
0.5484
0.5484
0.5200
0.5250
53,904
-0.03(-5.15%)
Feb 01, 2022
0.6090
0.6090
0.5368
0.5535
196,370
+0.00(+0.86%)
Jan 31, 2022
0.5350
0.5761
0.5192
0.5488
61,672
+0.00(+0.27%)
Jan 28, 2022
0.4945
0.5500
0.4355
0.5473
347,373
+0.05(+10.08%)
Jan 27, 2022
0.5280
0.5430
0.4783
0.4972
187,613
-0.04(-7.45%)
Jan 26, 2022
0.6158
0.6322
0.5285
0.5372
172,026
-0.07(-11.93%)
Jan 25, 2022
0.6149
0.6200
0.5677
0.6100
72,373
-0.01(-0.81%)
Jan 24, 2022
0.5116
0.6150
0.5010
0.6150
102,428
+0.06(+11.82%)
Jan 21, 2022
0.5879
0.6010
0.5288
0.5500
259,962
-0.04(-6.70%)
Jan 20, 2022
0.6293
0.6586
0.5880
0.5895
88,467
-0.02(-3.66%)
Jan 19, 2022
0.6000
0.6124
0.5853
0.6119
102,125
+0.02(+2.51%)
Jan 18, 2022
0.6281
0.6358
0.5755
0.5969
106,544
-0.03(-5.13%)
Jan 14, 2022
0.6292
0
-0.04(-5.38%)
Jan 13, 2022
0.7280
0.7300
0.6579
0.6650
137,161
-0.04(-5.69%)
Jan 12, 2022
0.7200
0.7393
0.7010
0.7051
68,743
-0.01(-1.66%)
Jan 11, 2022
0.7412
0.7412
0.6817
0.7170
25,166
+0.02(+3.05%)
Jan 10, 2022
0.7100
0.7134
0.6658
0.6958
84,120
-0.02(-2.41%)
Jan 07, 2022
0.6978
0.7319
0.6640
0.7130
85,435
+0.04(+6.42%)
Jan 06, 2022
0.7638
0.8032
0.6659
0.6700
277,685
-0.06(-8.22%)
Jan 05, 2022
0.6962
0.7519
0.6962
0.7300
183,104
+0.04(+5.80%)
Jan 04, 2022
0.7200
0.7480
0.6650
0.6900
131,880
+0.02(+2.99%)
Jan 03, 2022
0.7000
0.7000
0.6700
0.6700
123,563
+0.04(+6.16%)
Dec 31, 2021
0.6267
0.6460
0.6068
0.6311
160,067
+0.02(+2.62%)
Dec 30, 2021
0.6400
0.6610
0.6055
0.6150
198,852
-0.01(-1.44%)
Dec 29, 2021
0.6500
0.6570
0.6158
0.6240
168,530
-0.08(-11.98%)
Dec 28, 2021
0.6900
0.7227
0.6900
0.7089
34,346
+0.01(+1.81%)
Dec 27, 2021
0.6557
0.7391
0.6557
0.6963
37,814
+0.03(+4.74%)
Dec 23, 2021
0.6675
0.6675
0.6434
0.6648
125,816
-0.01(-0.97%)
Dec 22, 2021
0.6784
0.6784
0.6440
0.6713
22,812
+0.01(+0.80%)
Dec 21, 2021
0.6200
0.6765
0.6200
0.6660
56,234
+0.01(+1.99%)
Dec 20, 2021
0.6520
0.6809
0.6300
0.6530
48,024
-0.03(-4.67%)
Dec 17, 2021
0.7052
0.7052
0.6850
0.6850
58,492
-0.01(-0.90%)
Dec 16, 2021
0.7790
0.7790
0.6900
0.6912
144,324
-0.06(-8.12%)
Dec 15, 2021
0.7100
0.7528
0.6650
0.7523
135,330
+0.05(+7.06%)
Dec 14, 2021
0.7483
0.7559
0.6826
0.7027
102,979
-0.06(-7.54%)
Dec 13, 2021
0.7777
0.8151
0.7481
0.7600
106,847
-0.01(-1.30%)
Dec 10, 2021
0.8324
0.8370
0.7700
0.7700
69,166
-0.07(-8.22%)
Dec 09, 2021
0.8159
0.9090
0.8159
0.8390
186,515
+0.01(+1.45%)
Dec 08, 2021
0.7590
0.8535
0.7590
0.8270
71,359
+0.02(+2.71%)
Dec 07, 2021
0.7540
0.8375
0.7500
0.8052
143,624
+0.13(+18.41%)
Dec 06, 2021
0.7000
0.7239
0.6102
0.6800
235,684
+0.05(+7.94%)
Dec 03, 2021
0.7002
0.7318
0.6200
0.6300
284,303
-0.07(-10.32%)
Dec 02, 2021
0.7191
0.7400
0.6729
0.7025
189,429
-0.02(-3.13%)
Dec 01, 2021
0.7600
0.8070
0.7125
0.7252
88,996
-0.01(-1.93%)
Nov 30, 2021
0.7876
0.8220
0.7078
0.7395
202,367
-0.11(-12.90%)
Nov 29, 2021
0.7900
0.8667
0.7737
0.8490
122,481
+0.06(+7.78%)
Nov 26, 2021
0.8230
0.8350
0.7500
0.7877
175,078
-0.10(-11.39%)
Nov 24, 2021
0.8801
0.9000
0.8720
0.8890
57,507
-0.03(-2.98%)
Nov 23, 2021
0.8830
0.9237
0.8700
0.9163
35,194
+0.07(+7.80%)
Nov 22, 2021
0.9121
0.9121
0.8425
0.8500
120,622
-0.07(-7.61%)
Nov 19, 2021
0.9552
0.9552
0.8951
0.9200
112,799
-0.05(-5.15%)
Nov 18, 2021
0.9400
0.9700
0.9482
0.9700
35,121
+0.02(+2.32%)
Nov 17, 2021
0.9200
1.018
0.9200
0.9480
80,315
+0.02(+2.08%)
Nov 16, 2021
0.9200
0.9572
0.8300
0.9287
112,388
+0.00(+0.10%)
Nov 15, 2021
0.9792
0.9936
0.9272
0.9278
90,658
-0.04(-4.35%)
Nov 12, 2021
1.019
1.019
0.9308
0.9700
224,258
-0.01(-0.83%)
Nov 11, 2021
0.9500
1.010
0.9400
0.9781
159,796
+0.03(+2.99%)
Nov 10, 2021
1.030
0.9380
0.9497
284,717
-0.10(-9.85%)
Nov 09, 2021
1.110
1.110
1.050
1.054
175,565
+0.01(+1.01%)
Nov 08, 2021
1.020
1.070
1.014
1.043
115,381
+0.07(+6.66%)
Nov 05, 2021
0.9838
0.9977
0.9500
0.9779
142,389
+0.03(+3.26%)
Nov 04, 2021
1.010
1.010
0.9360
0.9470
273,050
-0.02(-1.64%)
Nov 03, 2021
0.9522
0.9800
0.9257
0.9628
491,990
+0.07(+7.82%)
Nov 02, 2021
0.9300
0.9420
0.8870
0.8930
162,401
-0.04(-3.98%)
Nov 01, 2021
0.9170
0.9300
0.8900
0.9300
151,890
+0.03(+2.96%)
Oct 29, 2021
0.8515
0.9110
0.8350
0.9033
206,588
+0.05(+6.02%)
Oct 28, 2021
0.9034
0.9034
0.8515
0.8520
154,835
-0.03(-3.73%)
Oct 27, 2021
0.9054
0.9200
0.8801
0.8850
181,990
-0.02(-1.68%)
Oct 26, 2021
0.9674
0.9001
145,004
-0.04(-4.24%)
Oct 25, 2021
0.9600
0.9832
0.9400
0.9400
180,511
+0.01(+0.96%)
Oct 22, 2021
0.9449
0.9790
0.8900
0.9311
167,199
+0.01(+0.64%)
Oct 21, 2021
1.100
1.100
0.9200
0.9252
272,078
-0.07(-7.48%)
Oct 20, 2021
0.9604
1.040
0.9604
1.000
149,017
+0.02(+1.69%)
Oct 19, 2021
1.150
1.150
0.9800
0.9834
360,664
-0.08(-7.23%)
Oct 18, 2021
1.040
1.100
1.020
1.060
389,870
+0.05(+4.95%)
Oct 15, 2021
1.070
1.070
0.9800
1.010
342,836
+0.01(+1.00%)
Oct 14, 2021
1.050
1.062
0.9500
1.000
515,328
-0.02(-1.96%)
Oct 13, 2021
0.8000
1.230
0.8000
1.020
417,228
+0.24(+30.77%)
Oct 12, 2021
0.7178
0.8250
0.6980
0.7800
207,323
+0.06(+8.76%)
Oct 11, 2021
0.6700
0.7396
0.6700
0.7172
93,330
+0.06(+9.56%)
Oct 08, 2021
0.6750
0.6776
0.6500
0.6546
243,002
-0.02(-3.02%)
Oct 07, 2021
0.6870
0.7045
0.6700
0.6750
41,310
-0.00(-0.68%)
Oct 06, 2021
0.7720
0.7720
0.6556
0.6796
218,632
-0.05(-6.90%)
Oct 05, 2021
0.7428
0.7763
0.7300
0.7300
99,289
-0.01(-0.73%)
Oct 04, 2021
0.6553
0.8400
0.6400
0.7354
471,415
+0.10(+15.68%)
Oct 01, 2021
0.6625
0.6726
0.6355
0.6357
172,634
-0.01(-2.00%)
Sep 30, 2021
0.6350
0.6872
0.6000
0.6487
677,925
+0.06(+9.95%)
Sep 29, 2021
0.5100
0.5900
0.4916
0.5900
924,889
+0.10(+19.87%)
Sep 28, 2021
0.4958
0.5011
0.4687
0.4922
18,917
-0.01(-1.09%)
Sep 27, 2021
0.4619
0.5000
0.4619
0.4976
9,487
+0.04(+8.17%)
Sep 24, 2021
0.4773
0.4800
0.4450
0.4600
73,350
-0.02(-5.02%)
Sep 23, 2021
0.5000
0.5104
0.4700
0.4843
43,490
-0.01(-2.95%)
Sep 22, 2021
0.4942
0.5034
0.4756
0.4990
70,623
+0.02(+3.70%)
Sep 21, 2021
0.5150
0.5200
0.4800
0.4812
84,981
+0.02(+4.50%)
Sep 20, 2021
0.4854
0.5150
0.4552
0.4605
231,223
-0.08(-14.37%)
Sep 17, 2021
0.6009
0.6009
0.5100
0.5378
238,642
-0.06(-10.37%)
Sep 16, 2021
0.6124
0.6238
0.5991
0.6000
143,456
+0.01(+1.92%)
Sep 15, 2021
0.5600
0.6000
0.5555
0.5887
159,916
+0.03(+5.98%)
Sep 14, 2021
0.5820
0.5820
0.5321
0.5555
144,037
-0.03(-4.39%)
Sep 13, 2021
0.5898
0.6152
0.5747
0.5810
270,218
+0.07(+13.92%)
Sep 10, 2021
0.5104
0.5176
0.4600
0.5100
297,922
+0.00(+0.49%)
Sep 09, 2021
0.5400
0.5400
0.4990
0.5075
48,793
-0.03(-5.07%)
Sep 08, 2021
0.5800
0.5991
0.5273
0.5346
224,750
-0.03(-4.74%)
Sep 07, 2021
0.5520
0.6366
0.5496
0.5612
306,109
+0.04(+8.07%)
Sep 03, 2021
0.4789
0.5304
0.4789
0.5193
227,122
+0.06(+11.92%)
Sep 02, 2021
0.4626
0.4766
0.4537
0.4640
82,545
+0.03(+7.38%)
Sep 01, 2021
0.4050
0.4496
0.4050
0.4321
48,310
+0.03(+6.69%)
Aug 31, 2021
0.4230
0.4230
0.3980
0.4050
48,064
+0.00(+0.12%)
Aug 30, 2021
0.3947
0.4240
0.3947
0.4045
33,281
+0.02(+6.45%)
Aug 27, 2021
0.4000
0.4000
0.3721
0.3800
24,204
-0.00(-0.05%)
Aug 26, 2021
0.3937
0.3947
0.3801
0.3802
16,495
-0.01(-3.60%)
Aug 25, 2021
0.3987
0.3988
0.3871
0.3944
4,650
+0.00(+1.13%)
Aug 24, 2021
0.3928
0.3985
0.3900
0.3900
4,000
-0.01(-1.34%)
Aug 23, 2021
0.3800
0.4044
0.3604
0.3953
112,489
+0.02(+5.55%)
Aug 20, 2021
0.3326
0.3746
0.3326
0.3745
28,775
+0.03(+7.83%)
Aug 19, 2021
0.3375
0.3838
0.3326
0.3473
113,394
+0.02(+6.21%)
Aug 18, 2021
0.3375
0.3375
0.3210
0.3270
22,154
-0.00(-0.91%)
Aug 17, 2021
0.3630
0.3630
0.3300
0.3300
65,961
-0.01(-4.29%)
Aug 16, 2021
0.3605
0.3630
0.3447
0.3448
58,255
-0.01(-2.87%)
Aug 13, 2021
0.3401
0.3550
0.3401
0.3550
2,705
-0.01(-1.53%)
Aug 12, 2021
0.3650
0.3650
0.3483
0.3605
80,893
-0.00(-1.23%)
Aug 11, 2021
0.3370
0.3841
0.3370
0.3650
15,898
+0.01(+1.39%)
Aug 10, 2021
0.3700
0.3700
0.3579
0.3600
40,087
-0.01(-1.91%)
Aug 09, 2021
0.3950
0.3957
0.3592
0.3670
22,310
-0.02(-4.55%)
Aug 06, 2021
0.3723
0.3948
0.3702
0.3845
45,598
+0.01(+1.42%)
Aug 05, 2021
0.3950
0.3957
0.3720
0.3791
5,625
+0.00(+1.09%)
Aug 04, 2021
0.3870
0.3957
0.3750
0.3750
43,095
-0.01(-1.86%)
Aug 03, 2021
0.3900
0.3900
0.3759
0.3821
54,079
-0.01(-3.27%)
Aug 02, 2021
0.4014
0.4470
0.3900
0.3950
43,805
+0.00(+0.56%)
Jul 30, 2021
0.4015
0.4197
0.3830
0.3928
56,715
-0.01(-1.80%)
Jul 29, 2021
0.4440
0.4440
0.3891
0.4000
82,509
+0.02(+6.16%)
Jul 28, 2021
0.3749
0.3770
0.3655
0.3768
114,376
+0.01(+2.22%)
Jul 27, 2021
0.3601
0.3787
0.3600
0.3686
55,661
-0.00(-0.03%)
Jul 26, 2021
0.3691
0.3771
0.3687
0.3687
15,196
-0.00(-0.35%)
Jul 23, 2021
0.3600
0.3700
0.3500
0.3700
168,147
+0.01(+3.32%)
Jul 22, 2021
0.3900
0.3900
0.3581
0.3581
56,491
-0.03(-7.71%)
Jul 21, 2021
0.3778
0.3900
0.3778
0.3880
85,067
+0.01(+2.08%)
Jul 20, 2021
0.3833
0.3890
0.3750
0.3801
119,183
-0.01(-3.67%)
Jul 19, 2021
0.3838
0.4000
0.3760
0.3946
250,304
-0.00(-1.23%)
Jul 16, 2021
0.4012
0.4012
0.3840
0.3995
110,724
+0.01(+2.30%)
Jul 15, 2021
0.4169
0.4329
0.3897
0.3905
34,935
-0.02(-5.31%)
Jul 14, 2021
0.4100
0.4124
0.3930
0.4124
83,365
+0.01(+2.84%)
Jul 13, 2021
0.4572
0.4572
0.3900
0.4010
440,163
-0.06(-12.83%)
Jul 12, 2021
0.4588
0.4652
0.4373
0.4600
20,592
+0.01(+2.04%)
Jul 09, 2021
0.4211
0.4594
0.4211
0.4508
77,578
-0.01(-1.79%)
Jul 08, 2021
0.4500
0.4640
0.4275
0.4590
126,379
-0.02(-3.33%)
Jul 07, 2021
0.4704
0.4862
0.4653
0.4748
33,997
+0.00(+0.38%)
Jul 06, 2021
0.4866
0.4866
0.4600
0.4730
60,876
-0.01(-1.44%)
Jul 02, 2021
0.4700
0.4799
0.4614
0.4799
123,339
-0.00(-0.44%)
Jul 01, 2021
0.4650
0.4820
0.4454
0.4820
99,577
+0.03(+7.11%)
Jun 30, 2021
0.4330
0.4786
0.4330
0.4500
143,302
+0.04(+9.49%)
Jun 29, 2021
0.4076
0.4197
0.3998
0.4110
10,159
+0.00(+0.24%)
Jun 28, 2021
0.4100
0.4220
0.4100
0.4100
24,773
+0.00(+0.54%)
Jun 25, 2021
0.4330
0.4330
0.4055
0.4078
32,140
-0.03(-5.82%)
Jun 24, 2021
0.3943
0.4330
0.3943
0.4330
21,729
+0.04(+9.62%)
Jun 23, 2021
0.4123
0.4123
0.3933
0.3950
51,629
-0.00(-1.00%)
Jun 22, 2021
0.4053
0.4053
0.3800
0.3990
160,376
-0.01(-2.37%)
Jun 21, 2021
0.4380
0.4380
0.3851
0.4087
34,974
-0.01(-2.43%)
Jun 18, 2021
0.4360
0.4360
0.4100
0.4189
35,111
+0.01(+3.43%)
Jun 17, 2021
0.4385
0.4389
0.3950
0.4050
104,316
-0.04(-10.00%)
Jun 16, 2021
0.4550
0.4638
0.4434
0.4500
28,458
-0.00(-0.66%)
Jun 15, 2021
0.4500
0.4637
0.4392
0.4530
17,266
-0.01(-2.33%)
Jun 14, 2021
0.4700
0.4745
0.4338
0.4638
70,887
-0.00(-0.26%)
Jun 11, 2021
0.4863
0.4911
0.4575
0.4650
56,000
-0.00(-1.06%)
Jun 10, 2021
0.4592
0.4814
0.4520
0.4700
39,870
+0.02(+3.43%)
Jun 09, 2021
0.4800
0.4800
0.4500
0.4544
56,454
-0.02(-4.56%)
Jun 08, 2021
0.4925
0.4925
0.4684
0.4761
130,442
-0.01(-2.06%)
Jun 07, 2021
0.5087
0.5087
0.4710
0.4861
188,141
-0.01(-2.39%)
Jun 04, 2021
0.4800
0.4982
0.4765
0.4980
28,818
+0.02(+5.17%)
Jun 03, 2021
0.4600
0.4764
0.4537
0.4735
126,560
-0.00(-0.32%)
Jun 02, 2021
0.4776
0.4931
0.4676
0.4750
203,652
+0.00(+0.85%)
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.