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
Phenom Resources Corp
(OP:
PHNMF
)
0.3461
+0.0161 (+4.88%)
Streaming Delayed Price
Updated: 10:47 AM 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, 2023
0.2783
0.2783
0.2548
0.2614
57,553
-0.01(-2.79%)
May 26, 2023
0.2689
0
+0.01(+5.91%)
May 25, 2023
0.2359
0.2540
0.2218
0.2539
68,890
+0.00(+1.56%)
May 24, 2023
0.2558
0.2580
0.2374
0.2500
41,533
-0.00(-1.92%)
May 23, 2023
0.2410
0.2600
0.2410
0.2549
81,400
+0.02(+7.96%)
May 22, 2023
0.2472
0.2472
0.2200
0.2361
4,400
-0.01(-3.63%)
May 19, 2023
0.2250
0.2450
0.2120
0.2450
128,704
+0.01(+6.34%)
May 18, 2023
0.2270
0.2304
0.2243
0.2304
44,735
+0.00(+1.50%)
May 17, 2023
0.2477
0.2494
0.2270
0.2270
77,880
-0.03(-10.10%)
May 16, 2023
0.2502
0.2547
0.2412
0.2525
57,395
+0.01(+3.06%)
May 15, 2023
0.2230
0.2541
0.2230
0.2450
35,435
+0.01(+2.08%)
May 12, 2023
0.2422
0.2500
0.2400
0.2400
65,800
-0.01(-4.00%)
May 11, 2023
0.2725
0.2725
0.2460
0.2500
11,111
-0.03(-9.45%)
May 10, 2023
0.2657
0.2761
0.2657
0.2761
95,150
+0.01(+4.19%)
May 09, 2023
0.2650
0.2650
0.2400
0.2650
70,618
+0.00(+0.95%)
May 08, 2023
0.2600
0.2677
0.2525
0.2625
50,786
-0.00(-0.42%)
May 05, 2023
0.2654
0.2672
0.2535
0.2636
41,020
-0.00(-0.72%)
May 04, 2023
0.2698
0.2698
0.2654
0.2655
77,609
+0.00(+0.84%)
May 03, 2023
0.2683
0.2755
0.2627
0.2633
44,468
-0.01(-1.86%)
May 02, 2023
0.2623
0.2683
0.2609
0.2683
14,490
-0.00(-0.74%)
May 01, 2023
0.2619
0.2703
0.2619
0.2703
33,574
+0.00(+1.77%)
Apr 28, 2023
0.2700
0.2701
0.2580
0.2656
28,310
-0.01(-3.42%)
Apr 27, 2023
0.2740
0.2750
0.2701
0.2750
36,683
+0.00(+1.18%)
Apr 26, 2023
0.2747
0.2760
0.2701
0.2718
75,595
-0.01(-2.93%)
Apr 25, 2023
0.2909
0.2909
0.2750
0.2800
80,829
-0.02(-5.31%)
Apr 24, 2023
0.2833
0.2978
0.2800
0.2957
89,692
+0.01(+4.38%)
Apr 21, 2023
0.2675
0.2833
0.2598
0.2833
216,757
+0.01(+2.64%)
Apr 20, 2023
0.2784
0.2784
0.2727
0.2760
58,050
-0.00(-0.90%)
Apr 19, 2023
0.2803
0.2840
0.2755
0.2785
25,326
-0.01(-2.25%)
Apr 18, 2023
0.3000
0.3000
0.2750
0.2849
189,780
-0.01(-4.36%)
Apr 17, 2023
0.2790
0.3070
0.2790
0.2979
25,783
-0.00(-0.70%)
Apr 14, 2023
0.3110
0.3128
0.3000
0.3000
25,528
+0.00(+1.15%)
Apr 13, 2023
0.3110
0.3110
0.2950
0.2966
23,150
-0.01(-4.63%)
Apr 12, 2023
0.3021
0.3110
0.2942
0.3110
15,800
+0.01(+4.71%)
Apr 11, 2023
0.3021
0.3021
0.2970
0.2970
4,250
+0.01(+1.99%)
Apr 10, 2023
0.3017
0.3017
0.2869
0.2912
102,522
-0.02(-6.91%)
Apr 06, 2023
0.3150
0.3214
0.2935
0.3128
184,069
-0.01(-3.31%)
Apr 05, 2023
0.3500
0.3500
0.3235
0.3235
21,230
-0.02(-6.75%)
Apr 04, 2023
0.3269
0.3469
0.3211
0.3469
17,345
+0.02(+6.12%)
Apr 03, 2023
0.3500
0.3500
0.3200
0.3269
33,494
-0.00(-0.09%)
Mar 31, 2023
0.3401
0.3425
0.3272
0.3272
48,285
-0.02(-6.51%)
Mar 30, 2023
0.3509
0.3581
0.3351
0.3500
22,425
-0.01(-1.41%)
Mar 29, 2023
0.3428
0.3710
0.3428
0.3550
17,145
-0.01(-3.22%)
Mar 28, 2023
0.3303
0.3760
0.3303
0.3668
30,870
+0.03(+9.36%)
Mar 27, 2023
0.3364
0.3500
0.3275
0.3354
17,908
-0.01(-2.61%)
Mar 24, 2023
0.3359
0.3444
0.3359
0.3444
19,500
+0.00(+0.12%)
Mar 23, 2023
0.3213
0.3500
0.3210
0.3440
42,793
+0.02(+6.11%)
Mar 22, 2023
0.3200
0.3242
0.3197
0.3242
73,506
-0.00(-0.89%)
Mar 21, 2023
0.3267
0.3300
0.3200
0.3271
52,200
+0.00(+0.65%)
Mar 20, 2023
0.3150
0.3300
0.3150
0.3250
73,100
-0.01(-1.90%)
Mar 17, 2023
0.3400
0.3400
0.3313
0.3313
16,300
+0.01(+1.94%)
Mar 16, 2023
0.3257
0.3350
0.3166
0.3250
115,364
-0.02(-4.41%)
Mar 15, 2023
0.3400
0.3400
0.3300
0.3400
57,077
+0.01(+3.00%)
Mar 14, 2023
0.3387
0.3387
0.3300
0.3301
32,515
-0.01(-2.91%)
Mar 13, 2023
0.3600
0.3600
0.3374
0.3400
23,076
-0.01(-4.06%)
Mar 10, 2023
0.4004
0.4004
0.3409
0.3544
83,025
-0.01(-1.56%)
Mar 09, 2023
0.3640
0.3711
0.3482
0.3600
94,617
+0.00(+0.84%)
Mar 08, 2023
0.3579
0.3600
0.3400
0.3570
55,443
-0.01(-3.12%)
Mar 07, 2023
0.3558
0.3685
0.3558
0.3685
49,154
+0.00(+0.71%)
Mar 06, 2023
0.3720
0.3720
0.3600
0.3659
17,463
+0.01(+1.64%)
Mar 03, 2023
0.3725
0.3901
0.3600
0.3600
22,701
-0.03(-7.02%)
Mar 02, 2023
0.4009
0.4009
0.3872
0.3872
40,731
-0.01(-2.52%)
Mar 01, 2023
0.3649
0.4008
0.3400
0.3972
433,291
+0.04(+10.33%)
Feb 28, 2023
0.3000
0.3614
0.3000
0.3600
82,164
+0.03(+9.72%)
Feb 27, 2023
0.3000
0.3400
0.3000
0.3281
76,950
+0.01(+1.58%)
Feb 24, 2023
0.3600
0.3600
0.3200
0.3230
25,146
-0.02(-5.00%)
Feb 23, 2023
0.3480
0.3600
0.3274
0.3400
27,700
+0.00(+0.00%)
Feb 22, 2023
0.3500
0.3500
0.3349
0.3400
99,101
+0.00(+0.00%)
Feb 21, 2023
0.3581
0.3692
0.3400
0.3400
53,810
-0.02(-4.68%)
Feb 17, 2023
0.3564
0.3569
0.3540
0.3567
63,900
+0.01(+2.71%)
Feb 16, 2023
0.3397
0.3581
0.3367
0.3473
42,200
+0.02(+5.37%)
Feb 15, 2023
0.3485
0.3485
0.3230
0.3296
44,520
+0.00(+0.58%)
Feb 14, 2023
0.3431
0.3500
0.3277
0.3277
139,076
-0.02(-5.01%)
Feb 13, 2023
0.3483
0.3500
0.3439
0.3450
32,000
-0.01(-2.27%)
Feb 10, 2023
0.3695
0.3705
0.3530
0.3530
116,981
-0.01(-3.10%)
Feb 09, 2023
0.3610
0.3657
0.3551
0.3643
125,351
+0.01(+2.91%)
Feb 08, 2023
0.3624
0.3690
0.3540
0.3540
154,018
-0.00(-0.84%)
Feb 07, 2023
0.3615
0.3675
0.3551
0.3570
72,695
+0.00(+0.56%)
Feb 06, 2023
0.3810
0.3810
0.3436
0.3550
156,185
-0.01(-3.22%)
Feb 03, 2023
0.3158
0.3799
0.3133
0.3668
410,670
+0.06(+20.26%)
Feb 02, 2023
0.2950
0.3332
0.2895
0.3050
218,822
+0.01(+3.92%)
Feb 01, 2023
0.2840
0.2935
0.2747
0.2935
58,930
+0.01(+3.13%)
Jan 30, 2023
0.2846
0
+0.00(+0.53%)
Jan 27, 2023
0.2964
0.2964
0.2681
0.2831
64,350
-0.01(-2.38%)
Jan 26, 2023
0.2959
0.2959
0.2900
0.2900
21,500
-0.02(-4.92%)
Jan 25, 2023
0.3050
0.3050
0.3050
0.3050
5,000
+0.01(+1.67%)
Jan 24, 2023
0.2946
0.3000
0.2900
0.3000
23,432
+0.00(+0.00%)
Jan 23, 2023
0.3100
0.3100
0.3000
0.3000
19,418
+0.00(+1.11%)
Jan 20, 2023
0.2969
0.3099
0.2940
0.2967
18,099
-0.01(-4.29%)
Jan 19, 2023
0.2981
0.3100
0.2981
0.3100
5,700
+0.00(+0.00%)
Jan 18, 2023
0.3000
0.3100
0.2901
0.3100
34,510
+0.01(+1.64%)
Jan 17, 2023
0.3050
0.3100
0.3050
0.3050
6,250
-0.00(-0.88%)
Jan 13, 2023
0.3050
0.3089
0.3050
0.3077
52,910
+0.00(+0.89%)
Jan 12, 2023
0.3100
0.3100
0.2976
0.3050
51,137
-0.00(-0.20%)
Jan 11, 2023
0.3032
0.3060
0.2978
0.3056
51,819
+0.01(+2.14%)
Jan 10, 2023
0.2995
0.3044
0.2980
0.2992
137,215
-0.01(-1.74%)
Jan 09, 2023
0.3005
0.3100
0.2950
0.3045
146,970
+0.01(+1.77%)
Jan 06, 2023
0.2908
0.3029
0.2850
0.2992
63,682
+0.01(+2.47%)
Jan 05, 2023
0.3100
0.3103
0.2881
0.2920
169,842
-0.02(-5.59%)
Jan 04, 2023
0.2800
0.3200
0.2800
0.3093
187,400
+0.03(+9.49%)
Jan 03, 2023
0.2800
0.2825
0.2800
0.2825
16,500
+0.00(+0.89%)
Dec 30, 2022
0.2738
0.2842
0.2738
0.2800
61,660
+0.01(+2.12%)
Dec 29, 2022
0.2552
0.2742
0.2552
0.2742
9,500
+0.02(+7.40%)
Dec 28, 2022
0.2745
0.2745
0.2553
0.2553
18,220
-0.01(-4.88%)
Dec 27, 2022
0.2700
0.2700
0.2684
0.2684
25,776
+0.01(+3.23%)
Dec 23, 2022
0.2700
0.2700
0.2568
0.2600
116,700
-0.01(-3.02%)
Dec 22, 2022
0.2623
0.2690
0.2600
0.2681
76,750
+0.01(+3.04%)
Dec 21, 2022
0.2797
0.2797
0.2602
0.2602
159,462
-0.01(-3.63%)
Dec 20, 2022
0.2757
0.2798
0.2604
0.2700
159,326
+0.00(+0.63%)
Dec 19, 2022
0.2732
0.2732
0.2683
0.2683
12,800
+0.00(+1.13%)
Dec 16, 2022
0.2714
0.2714
0.2600
0.2653
34,380
+0.00(+1.73%)
Dec 15, 2022
0.2627
0.2688
0.2551
0.2608
181,745
-0.02(-5.78%)
Dec 14, 2022
0.2750
0.2800
0.2570
0.2768
17,850
-0.00(-0.11%)
Dec 13, 2022
0.2632
0.2771
0.2629
0.2771
7,821
+0.01(+4.41%)
Dec 12, 2022
0.2756
0.2756
0.2650
0.2654
20,072
-0.01(-5.21%)
Dec 09, 2022
0.2835
0.2835
0.2747
0.2800
13,400
-0.02(-5.25%)
Dec 08, 2022
0.2920
0.2990
0.2790
0.2955
136,472
+0.01(+4.42%)
Dec 07, 2022
0.2730
0.2920
0.2730
0.2830
57,119
+0.01(+4.24%)
Dec 06, 2022
0.2609
0.2745
0.2583
0.2715
18,873
-0.01(-2.34%)
Dec 05, 2022
0.2800
0.2808
0.2737
0.2780
11,100
+0.00(+1.50%)
Dec 02, 2022
0.2655
0.2775
0.2655
0.2739
63,750
+0.02(+6.08%)
Dec 01, 2022
0.2621
0.2696
0.2582
0.2582
6,150
-0.01(-3.01%)
Nov 30, 2022
0.2513
0.2662
0.2513
0.2662
29,000
+0.01(+4.23%)
Nov 29, 2022
0.2700
0.2700
0.2553
0.2554
9,282
-0.01(-4.24%)
Nov 28, 2022
0.2770
0.2770
0.2574
0.2667
69,000
-0.01(-3.44%)
Nov 25, 2022
0.2810
0.2826
0.2700
0.2762
15,846
-0.00(-0.25%)
Nov 23, 2022
0.2700
0.2769
0.2670
0.2769
12,600
+0.00(+1.80%)
Nov 22, 2022
0.2778
0.2778
0.2700
0.2720
10,800
-0.00(-1.56%)
Nov 21, 2022
0.2690
0.2763
0.2677
0.2763
6,941
-0.00(-1.67%)
Nov 18, 2022
0.2700
0.2810
0.2700
0.2810
22,550
+0.01(+5.28%)
Nov 17, 2022
0.2570
0.2775
0.2570
0.2669
10,216
-0.01(-4.30%)
Nov 16, 2022
0.2835
0.2835
0.2789
0.2789
6,000
-0.00(-0.89%)
Nov 15, 2022
0.2710
0.2814
0.2710
0.2814
15,300
-0.00(-1.12%)
Nov 14, 2022
0.2659
0.2846
0.2570
0.2846
15,625
+0.01(+2.23%)
Nov 11, 2022
0.2691
0.2850
0.2691
0.2784
170,404
-0.00(-1.28%)
Nov 10, 2022
0.2745
0.2838
0.2745
0.2820
62,180
+0.01(+4.44%)
Nov 09, 2022
0.2621
0.2700
0.2621
0.2700
5,583
+0.00(+1.81%)
Nov 08, 2022
0.2652
0.2652
0.2652
0.2652
1,000
+0.00(+0.00%)
Nov 07, 2022
0.2623
0.2652
0.2623
0.2652
33,500
+0.01(+4.16%)
Nov 04, 2022
0.2616
0.2722
0.2546
0.2546
51,385
-0.01(-3.85%)
Nov 03, 2022
0.2643
0.2648
0.2643
0.2648
1,344
-0.00(-0.56%)
Nov 02, 2022
0.2900
0.2900
0.2624
0.2663
102,083
-0.01(-4.89%)
Nov 01, 2022
0.2915
0.2950
0.2700
0.2800
109,510
-0.00(-1.72%)
Oct 31, 2022
0.2748
0.2849
0.2721
0.2849
35,110
+0.02(+6.58%)
Oct 28, 2022
0.2744
0.2744
0.2613
0.2673
42,350
-0.01(-4.54%)
Oct 27, 2022
0.2770
0.2819
0.2620
0.2800
187,500
+0.01(+3.74%)
Oct 26, 2022
0.2502
0.2700
0.2502
0.2699
263,128
+0.03(+12.46%)
Oct 25, 2022
0.2470
0.2470
0.2400
0.2400
1,350
+0.00(+0.00%)
Oct 24, 2022
0.2440
0.2440
0.2400
0.2400
14,550
-0.01(-5.25%)
Oct 21, 2022
0.2500
0.2533
0.2463
0.2533
38,900
+0.00(+0.92%)
Oct 20, 2022
0.2531
0.2540
0.2392
0.2510
130,810
-0.01(-3.05%)
Oct 19, 2022
0.2554
0.2589
0.2542
0.2589
33,058
-0.00(-0.99%)
Oct 18, 2022
0.2691
0.2724
0.2615
0.2615
53,820
-0.00(-0.38%)
Oct 17, 2022
0.2530
0.2641
0.2530
0.2625
40,830
+0.01(+4.79%)
Oct 14, 2022
0.2500
0.2505
0.2442
0.2505
85,542
-0.01(-5.19%)
Oct 13, 2022
0.2321
0.2642
0.2199
0.2642
186,625
+0.03(+13.88%)
Oct 12, 2022
0.2343
0.2418
0.2320
0.2320
93,266
-0.00(-1.23%)
Oct 11, 2022
0.2257
0.2356
0.2200
0.2349
45,950
+0.01(+6.77%)
Oct 10, 2022
0.2350
0.2350
0.2200
0.2200
33,057
-0.01(-5.86%)
Oct 07, 2022
0.2440
0.2440
0.2250
0.2337
292,034
-0.01(-4.14%)
Oct 06, 2022
0.2358
0.2438
0.2358
0.2438
30,600
+0.01(+4.64%)
Oct 05, 2022
0.2360
0.2584
0.2300
0.2330
202,052
-0.01(-3.16%)
Oct 04, 2022
0.2410
0.2410
0.2308
0.2406
58,600
+0.00(+1.09%)
Oct 03, 2022
0.2445
0.2542
0.2367
0.2380
84,005
-0.00(-0.83%)
Sep 30, 2022
0.2402
0.2402
0.2385
0.2400
63,100
-0.01(-5.47%)
Sep 29, 2022
0.2500
0.2539
0.2399
0.2539
39,000
+0.02(+8.46%)
Sep 28, 2022
0.2382
0.2400
0.2300
0.2341
34,356
-0.02(-6.17%)
Sep 27, 2022
0.2452
0.2518
0.2368
0.2495
58,000
+0.01(+2.84%)
Sep 26, 2022
0.2466
0.2500
0.2382
0.2426
105,558
-0.01(-2.53%)
Sep 23, 2022
0.2650
0.2667
0.2400
0.2489
95,971
-0.02(-8.26%)
Sep 22, 2022
0.2630
0.2713
0.2630
0.2713
1,320
+0.00(+0.52%)
Sep 21, 2022
0.2668
0.2730
0.2668
0.2699
18,739
+0.00(+1.12%)
Sep 20, 2022
0.2800
0.2800
0.2669
0.2669
27,200
-0.01(-4.81%)
Sep 19, 2022
0.2982
0.2982
0.2800
0.2804
13,350
-0.01(-4.95%)
Sep 16, 2022
0.2875
0.2950
0.2859
0.2950
39,850
+0.00(+0.61%)
Sep 15, 2022
0.2919
0.2932
0.2888
0.2932
14,120
+0.00(+1.45%)
Sep 14, 2022
0.2925
0.2950
0.2800
0.2890
73,431
-0.00(-1.23%)
Sep 13, 2022
0.2950
0.3002
0.2879
0.2926
68,056
-0.02(-6.52%)
Sep 12, 2022
0.2820
0.3200
0.2820
0.3130
23,400
+0.00(+0.97%)
Sep 09, 2022
0.3039
0.3105
0.3000
0.3100
32,025
+0.01(+2.99%)
Sep 08, 2022
0.3038
0.3200
0.2877
0.3010
96,599
-0.00(-0.82%)
Sep 07, 2022
0.2840
0.3035
0.2800
0.3035
104,768
+0.02(+5.93%)
Sep 06, 2022
0.2681
0.2865
0.2599
0.2865
156,855
+0.01(+3.73%)
Sep 02, 2022
0.2936
0.2936
0.2720
0.2762
18,040
-0.01(-3.09%)
Sep 01, 2022
0.2837
0.2914
0.2794
0.2850
74,238
+0.00(+1.79%)
Aug 31, 2022
0.2900
0.2900
0.2800
0.2800
4,900
-0.01(-3.45%)
Aug 30, 2022
0.3030
0.3030
0.2900
0.2900
4,300
-0.01(-3.33%)
Aug 29, 2022
0.3000
0.3000
0.3000
0.3000
2,000
-0.00(-1.61%)
Aug 26, 2022
0.3040
0.3049
0.2925
0.3049
93,200
+0.00(+1.30%)
Aug 25, 2022
0.2985
0.3010
0.2953
0.3010
16,833
+0.00(+0.74%)
Aug 24, 2022
0.2979
0.2988
0.2979
0.2988
8,750
-0.01(-1.71%)
Aug 23, 2022
0.2977
0.3040
0.2867
0.3040
92,690
+0.00(+1.23%)
Aug 22, 2022
0.3000
0.3003
0.3000
0.3003
10,500
+0.00(+0.74%)
Aug 19, 2022
0.3000
0.3124
0.2981
0.2981
9,250
+0.00(+0.74%)
Aug 18, 2022
0.2972
0.3094
0.2959
0.2959
15,560
-0.01(-3.17%)
Aug 17, 2022
0.3120
0.3120
0.3035
0.3056
25,480
-0.01(-2.58%)
Aug 16, 2022
0.3030
0.3137
0.3030
0.3137
12,500
+0.01(+2.02%)
Aug 15, 2022
0.3082
0.3210
0.3075
0.3075
22,748
-0.01(-2.32%)
Aug 12, 2022
0.3142
0.3150
0.3142
0.3148
22,000
+0.01(+1.71%)
Aug 11, 2022
0.3500
0.3500
0.3000
0.3095
99,779
-0.04(-10.81%)
Aug 10, 2022
0.3433
0.3519
0.3433
0.3470
11,600
-0.00(-0.80%)
Aug 09, 2022
0.3714
0.3714
0.3320
0.3498
63,480
-0.03(-6.67%)
Aug 08, 2022
0.3737
0.3760
0.3690
0.3748
34,250
-0.00(-0.05%)
Aug 05, 2022
0.3750
0.3787
0.3679
0.3750
81,501
+0.00(+0.00%)
Aug 04, 2022
0.3668
0.3750
0.3656
0.3750
9,772
+0.02(+4.17%)
Aug 03, 2022
0.3532
0.3600
0.3488
0.3600
81,900
+0.00(+0.00%)
Aug 02, 2022
0.3523
0.3600
0.3523
0.3600
27,950
+0.00(+0.00%)
Aug 01, 2022
0.3160
0.3600
0.3160
0.3600
32,388
+0.00(+0.00%)
Jul 29, 2022
0.3469
0.3600
0.3469
0.3600
36,878
+0.01(+1.58%)
Jul 28, 2022
0.3600
0.3600
0.3532
0.3544
26,010
-0.01(-1.56%)
Jul 27, 2022
0.3010
0.3600
0.3000
0.3600
172,871
+0.03(+10.43%)
Jul 26, 2022
0.3327
0.3400
0.3260
0.3260
23,643
-0.03(-9.44%)
Jul 25, 2022
0.3442
0.3600
0.3333
0.3600
139,117
+0.00(+0.03%)
Jul 22, 2022
0.3538
0.3600
0.3504
0.3599
23,250
+0.02(+7.14%)
Jul 21, 2022
0.3400
0.3500
0.3359
0.3359
28,518
-0.01(-4.03%)
Jul 20, 2022
0.3610
0.3810
0.3500
0.3500
142,624
+0.00(+0.00%)
Jul 19, 2022
0.3400
0.3606
0.3260
0.3500
81,211
+0.01(+3.24%)
Jul 18, 2022
0.3063
0.3399
0.3062
0.3390
79,561
+0.02(+5.94%)
Jul 15, 2022
0.3200
0.3200
0.3200
0.3200
8,000
+0.02(+6.67%)
Jul 14, 2022
0.3000
0.3160
0.3000
0.3000
29,915
-0.02(-6.25%)
Jul 13, 2022
0.2900
0.3300
0.2900
0.3200
38,000
+0.02(+5.96%)
Jul 12, 2022
0.2820
0.3020
0.2820
0.3020
2,300
+0.00(+0.03%)
Jul 11, 2022
0.2926
0.3043
0.2827
0.3019
33,390
+0.01(+4.79%)
Jul 08, 2022
0.2800
0.2950
0.2800
0.2881
32,000
-0.01(-3.03%)
Jul 07, 2022
0.2900
0.2971
0.2900
0.2971
7,000
+0.01(+3.27%)
Jul 06, 2022
0.3100
0.3100
0.2800
0.2877
10,000
-0.02(-6.89%)
Jul 05, 2022
0.2850
0.3090
0.2580
0.3090
16,700
+0.01(+1.98%)
Jun 30, 2022
0.3030
0
-0.00(-0.30%)
Jun 29, 2022
0.3200
0.3200
0.3039
0.3039
3,311
-0.02(-5.59%)
Jun 28, 2022
0.3493
0.3493
0.3219
0.3219
8,100
+0.00(+0.56%)
Jun 27, 2022
0.2960
0.3251
0.2960
0.3201
8,600
+0.03(+10.38%)
Jun 24, 2022
0.2720
0.3109
0.2720
0.2900
20,800
-0.00(-0.41%)
Jun 23, 2022
0.3000
0.3356
0.2800
0.2912
23,600
-0.01(-1.89%)
Jun 22, 2022
0.3350
0.3350
0.2923
0.2968
70,074
-0.04(-11.40%)
Jun 21, 2022
0.3300
0.3500
0.3137
0.3350
12,985
+0.01(+1.52%)
Jun 17, 2022
0.3300
0.3435
0.3251
0.3300
19,400
-0.01(-2.34%)
Jun 16, 2022
0.2770
0.3379
0.2770
0.3379
19,800
-0.01(-3.46%)
Jun 15, 2022
0.3325
0.3500
0.3200
0.3500
30,226
-0.01(-3.66%)
Jun 14, 2022
0.3195
0.3633
0.3180
0.3633
24,676
+0.04(+13.53%)
Jun 13, 2022
0.3331
0.3331
0.2989
0.3200
9,961
-0.02(-6.10%)
Jun 10, 2022
0.3191
0.3408
0.3190
0.3408
26,549
+0.01(+3.37%)
Jun 09, 2022
0.3325
0.3400
0.3297
0.3297
6,990
-0.02(-6.20%)
Jun 07, 2022
0.3515
20
-0.01(-2.36%)
Jun 06, 2022
0.3400
0.3735
0.3400
0.3600
36,230
+0.02(+5.57%)
Jun 03, 2022
0.3400
0.3414
0.3400
0.3410
23,825
-0.01(-1.50%)
Jun 02, 2022
0.3500
0.3612
0.3462
0.3462
36,680
+0.00(+0.09%)
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.