Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: GDNPF )

0.0181 -0.0002 (-1.09%)
Streaming Delayed Price Updated: 11:11 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0175 0.0181 0.0175 0.0181 11,000 -0.00(-1.09%)
May 30, 2024 0.0190 0.0190 0.0160 0.0183 24,500 -0.01(-22.13%)
May 29, 2024 0.0238 0.0290 0.0214 0.0235 311,901 -0.00(-8.91%)
May 28, 2024 0.0258 0.0258 0.0258 0.0258 50,000 +0.00(+9.79%)
May 24, 2024 0.0257 0.0257 0.0235 0.0235 26,385 -0.00(-6.37%)
May 23, 2024 0.0160 0.0256 0.0160 0.0251 18,100 +0.00(+1.62%)
May 22, 2024 0.0247 0.0247 0.0247 0.0247 2,020 +0.00(+9.78%)
May 21, 2024 0.0223 0.0253 0.0196 0.0225 35,300 -0.00(-0.44%)
May 17, 2024 0.0226 0 +0.00(+2.73%)
May 16, 2024 0.0237 0.0237 0.0220 0.0220 42,190 -0.00(-8.71%)
May 14, 2024 0.0241 0 +0.00(+2.12%)
May 13, 2024 0.0225 0.0260 0.0214 0.0236 153,322 +0.00(+12.38%)
May 10, 2024 0.0180 0.0220 0.0179 0.0210 594,904 +0.01(+35.48%)
May 09, 2024 0.0280 0.0286 0.0155 0.0155 412,742 -0.01(-47.81%)
May 08, 2024 0.0310 0.0373 0.0285 0.0297 221,885 -0.01(-16.81%)
May 07, 2024 0.0391 0.0412 0.0357 0.0357 359,800 -0.00(-7.99%)
May 06, 2024 0.0379 0.0388 0.0379 0.0388 10,700 -0.00(-2.02%)
May 03, 2024 0.0392 0.0405 0.0380 0.0396 31,300 -0.00(-2.22%)
May 02, 2024 0.0380 0.0405 0.0380 0.0405 60,000 +0.00(+1.50%)
May 01, 2024 0.0380 0.0399 0.0380 0.0399 9,500 +0.00(+1.79%)
Apr 30, 2024 0.0392 0.0393 0.0392 0.0392 18,000 -0.00(-2.00%)
Apr 29, 2024 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 15,200 +0.00(+0.00%)
Apr 25, 2024 0.0402 0.0409 0.0400 0.0400 47,150 +0.00(+0.00%)
Apr 24, 2024 0.0390 0.0400 0.0385 0.0400 71,000 +0.00(+0.00%)
Apr 22, 2024 0.0400 0 -0.00(-0.99%)
Apr 19, 2024 0.0404 0.0404 0.0404 0.0404 5,000 +0.00(+7.73%)
Apr 18, 2024 0.0399 0.0399 0.0360 0.0375 49,209 -0.00(-6.25%)
Apr 17, 2024 0.0403 0.0403 0.0357 0.0400 12,250 -0.00(-1.96%)
Apr 16, 2024 0.0422 0.0422 0.0400 0.0408 22,770 -0.00(-1.45%)
Apr 15, 2024 0.0360 0.0428 0.0360 0.0414 44,586 -0.00(-2.59%)
Apr 12, 2024 0.0400 0.0425 0.0385 0.0425 90,685 -0.00(-5.56%)
Apr 11, 2024 0.0450 0.0453 0.0440 0.0450 82,099 -0.01(-10.00%)
Apr 09, 2024 0.0500 0 +0.00(+0.00%)
Apr 04, 2024 0.0500 0 +0.00(+0.20%)
Apr 02, 2024 0.0499 0 +0.00(+5.50%)
Apr 01, 2024 0.0524 0.0525 0.0473 0.0473 38,894 -0.00(-0.21%)
Mar 28, 2024 0.0474 0.0474 0.0474 0.0474 1,000 -0.00(-5.95%)
Mar 27, 2024 0.0500 0.0504 0.0500 0.0504 10,600 -0.00(-3.45%)
Mar 26, 2024 0.0450 0.0522 0.0450 0.0522 2,450 +0.01(+16.00%)
Mar 22, 2024 0.0450 0 -0.00(-9.27%)
Mar 20, 2024 0.0496 0 -0.00(-0.80%)
Mar 18, 2024 0.0500 0 +0.01(+11.11%)
Mar 15, 2024 0.0466 0.0466 0.0450 0.0450 6,000 +0.00(+2.27%)
Mar 14, 2024 0.0440 0.0440 0.0440 0.0440 125 -0.00(-4.97%)
Mar 13, 2024 0.0445 0.0463 0.0445 0.0463 50,500 +0.00(+3.12%)
Mar 12, 2024 0.0449 0.0449 0.0449 0.0449 5,041 -0.00(-2.39%)
Mar 11, 2024 0.0440 0.0460 0.0440 0.0460 2,390 +0.00(+1.10%)
Mar 08, 2024 0.0450 0.0455 0.0450 0.0455 12,150 -0.00(-5.99%)
Mar 05, 2024 0.0484 105 +0.00(+3.64%)
Mar 04, 2024 0.0480 0.0480 0.0467 0.0467 12,500 +0.00(+0.86%)
Feb 29, 2024 0.0463 0 +0.00(+0.22%)
Feb 28, 2024 0.0460 0.0466 0.0460 0.0462 43,750 -0.00(-9.41%)
Feb 27, 2024 0.0560 0.0560 0.0507 0.0510 6,050 +0.00(+2.00%)
Feb 26, 2024 0.0560 0.0560 0.0500 0.0500 22,000 -0.00(-1.96%)
Feb 23, 2024 0.0511 0.0511 0.0510 0.0510 18,150 -0.00(-0.20%)
Feb 22, 2024 0.0525 0.0528 0.0511 0.0511 106,800 -0.00(-3.40%)
Feb 21, 2024 0.0529 0.0529 0.0529 0.0529 100 -0.00(-2.76%)
Feb 20, 2024 0.0543 0.0544 0.0536 0.0544 18,140 +0.00(+1.49%)
Feb 16, 2024 0.0520 0.0536 0.0513 0.0536 206,109 +0.00(+2.10%)
Feb 15, 2024 0.0523 0.0525 0.0523 0.0525 4,000 +0.00(+0.96%)
Feb 14, 2024 0.0551 0.0551 0.0520 0.0520 194,800 -0.00(-3.70%)
Feb 13, 2024 0.0541 0.0541 0.0540 0.0540 59,000 -0.00(-1.82%)
Feb 12, 2024 0.0580 0.0600 0.0550 0.0550 260,100 -0.00(-0.90%)
Feb 09, 2024 0.0547 0.0581 0.0547 0.0555 30,025 +0.00(+7.98%)
Feb 08, 2024 0.0513 0.0525 0.0508 0.0514 193,115 -0.01(-9.98%)
Feb 07, 2024 0.0547 0.0571 0.0547 0.0571 2,600 +0.00(+3.07%)
Feb 06, 2024 0.0564 0.0580 0.0554 0.0554 10,860 -0.00(-2.12%)
Feb 05, 2024 0.0566 0.0566 0.0566 0.0566 100 +0.00(+0.18%)
Feb 02, 2024 0.0510 0.0580 0.0510 0.0565 29,319 -0.00(-2.92%)
Feb 01, 2024 0.0550 0.0582 0.0550 0.0582 54,000 -0.00(-1.36%)
Jan 31, 2024 0.0590 0.0590 0.0590 0.0590 3,842 -0.01(-8.10%)
Jan 30, 2024 0.0634 0.0671 0.0600 0.0642 52,098 +0.00(+7.00%)
Jan 29, 2024 0.0550 0.0600 0.0550 0.0600 4,700 -0.00(-2.76%)
Jan 26, 2024 0.0617 0.0617 0.0617 0.0617 14,196 +0.00(+3.01%)
Jan 25, 2024 0.0616 0.0616 0.0580 0.0599 4,389 -0.01(-7.85%)
Jan 24, 2024 0.0650 0.0650 0.0646 0.0650 12,387 -0.01(-10.47%)
Jan 22, 2024 0.0726 65 +0.01(+10.67%)
Jan 19, 2024 0.0690 0.0690 0.0656 0.0656 400 +0.00(+0.15%)
Jan 18, 2024 0.0704 0.0800 0.0655 0.0655 46,000 -0.00(-5.07%)
Jan 17, 2024 0.0724 0.0724 0.0690 0.0690 1,589 +0.00(+2.53%)
Jan 11, 2024 0.0673 0 -0.01(-12.14%)
Jan 10, 2024 0.0766 0.0766 0.0766 0.0766 110 +0.00(+6.39%)
Jan 09, 2024 0.0747 0.0824 0.0699 0.0720 114,789 -0.00(-4.00%)
Jan 08, 2024 0.0580 0.0750 0.0580 0.0750 45,800 +0.02(+29.31%)
Jan 05, 2024 0.0546 0.0580 0.0500 0.0580 8,000 +0.01(+10.48%)
Jan 04, 2024 0.0525 0.0525 0.0525 0.0525 3,000 +0.00(+4.37%)
Jan 03, 2024 0.0506 0.0506 0.0503 0.0503 6,136 +0.00(+0.60%)
Jan 02, 2024 0.0491 0.0500 0.0466 0.0500 238,790 +0.00(+5.04%)
Dec 29, 2023 0.0476 0.0476 0.0444 0.0476 15,800 -0.00(-3.25%)
Dec 28, 2023 0.0400 0.0492 0.0400 0.0492 14,350 +0.00(+3.80%)
Dec 27, 2023 0.0474 0.0480 0.0450 0.0474 8,019 +0.00(+6.28%)
Dec 26, 2023 0.0430 0.0500 0.0430 0.0446 22,800 -0.00(-1.76%)
Dec 22, 2023 0.0488 0.0540 0.0454 0.0454 42,994 -0.01(-11.84%)
Dec 21, 2023 0.0496 0.0515 0.0496 0.0515 1,500 +0.00(+0.39%)
Dec 20, 2023 0.0473 0.0513 0.0473 0.0513 31,077 +0.00(+1.38%)
Dec 19, 2023 0.0410 0.0506 0.0410 0.0506 14,789 -0.00(-6.30%)
Dec 18, 2023 0.0559 0.0561 0.0471 0.0540 440,750 -0.00(-6.90%)
Dec 15, 2023 0.0580 0.0580 0.0580 0.0580 4,000 +0.00(+5.45%)
Dec 14, 2023 0.0550 0.0550 0.0550 0.0550 100 -0.00(-2.65%)
Dec 13, 2023 0.0560 0.0565 0.0550 0.0565 50,369 +0.00(+0.00%)
Dec 11, 2023 0.0565 1 -0.00(-1.05%)
Dec 08, 2023 0.0571 0.0571 0.0571 0.0571 1,000 +0.00(+1.06%)
Dec 05, 2023 0.0565 0 +0.00(+0.00%)
Dec 04, 2023 0.0550 0.0565 0.0550 0.0565 4,105 +0.00(+2.73%)
Dec 01, 2023 0.0550 0.0550 0.0550 0.0550 29,112 -0.00(-0.54%)
Nov 30, 2023 0.0550 0.0553 0.0550 0.0553 23,000 +0.00(+0.55%)
Nov 29, 2023 0.0560 0.0560 0.0550 0.0550 14,000 +0.00(+2.42%)
Nov 28, 2023 0.0536 0.0580 0.0501 0.0537 208,960 -0.00(-0.92%)
Nov 27, 2023 0.0500 0.0623 0.0500 0.0542 3,254 -0.01(-15.58%)
Nov 24, 2023 0.0642 0.0642 0.0642 0.0642 500 +0.00(+1.26%)
Nov 22, 2023 0.0620 0.0634 0.0620 0.0634 5,289 +0.00(+6.38%)
Nov 21, 2023 0.0596 0.0596 0.0596 0.0596 10,000 -0.00(-6.44%)
Nov 20, 2023 0.0473 0.0637 0.0473 0.0637 19,000 +0.00(+6.88%)
Nov 17, 2023 0.0596 0.0596 0.0596 0.0596 9,100 +0.00(+3.47%)
Nov 16, 2023 0.0576 0.0576 0.0576 0.0576 2,000 -0.00(-5.57%)
Nov 15, 2023 0.0610 0.0610 0.0610 0.0610 5,020 -0.00(-1.61%)
Nov 14, 2023 0.0620 0.0620 0.0620 0.0620 10,070 -0.00(-0.80%)
Nov 13, 2023 0.0624 0.0625 0.0624 0.0625 10,139 +0.01(+22.55%)
Nov 10, 2023 0.0634 0.0634 0.0510 0.0510 4,600 -0.01(-19.94%)
Nov 09, 2023 0.0637 0.0637 0.0637 0.0637 3,000 +0.01(+27.15%)
Nov 08, 2023 0.0501 0.0501 0.0501 0.0501 2,000 -0.01(-18.93%)
Nov 07, 2023 0.0620 0.0620 0.0618 0.0618 2,500 +0.00(+5.64%)
Nov 06, 2023 0.0585 0.0585 0.0585 0.0585 3,300 +0.00(+8.33%)
Nov 03, 2023 0.0525 0.0540 0.0525 0.0540 135,000 -0.00(-4.42%)
Nov 02, 2023 0.0509 0.0575 0.0509 0.0565 12,100 -0.00(-8.13%)
Nov 01, 2023 0.0650 0.0687 0.0460 0.0615 47,535 -0.01(-12.89%)
Oct 31, 2023 0.0700 0.0706 0.0700 0.0706 13,500 -0.00(-0.70%)
Oct 27, 2023 0.0711 0 -0.00(-0.28%)
Oct 26, 2023 0.0735 0.0735 0.0651 0.0713 11,100 +0.00(+1.86%)
Oct 25, 2023 0.0720 0.0720 0.0700 0.0700 17,000 +0.00(+4.48%)
Oct 24, 2023 0.0600 0.0720 0.0600 0.0670 38,642 +0.00(+1.52%)
Oct 23, 2023 0.0660 0.0660 0.0660 0.0660 2,000 +0.01(+10.00%)
Oct 20, 2023 0.0600 0.0720 0.0600 0.0600 50,875 -0.01(-9.50%)
Oct 19, 2023 0.0663 0.0663 0.0663 0.0663 500 +0.00(+0.00%)
Oct 18, 2023 0.0663 0.0663 0.0663 0.0663 1,000 +0.00(+3.59%)
Oct 17, 2023 0.0683 0.0683 0.0640 0.0640 2,410 -0.01(-7.91%)
Oct 16, 2023 0.0600 0.0695 0.0695 0.0695 12,300 -0.00(-5.44%)
Oct 13, 2023 0.0670 0.0735 0.0644 0.0735 8,580 +0.01(+12.21%)
Oct 12, 2023 0.0655 0.0750 0.0655 0.0655 40,226 -0.01(-12.55%)
Oct 11, 2023 0.0750 0.0845 0.0749 0.0749 100,500 +0.00(+7.00%)
Oct 10, 2023 0.0700 0.0700 0.0700 0.0700 7,232 -0.00(-6.67%)
Oct 06, 2023 0.0750 0 +0.01(+8.54%)
Oct 04, 2023 0.0691 0 -0.01(-7.74%)
Oct 03, 2023 0.0768 0.0768 0.0749 0.0749 20,450 +0.00(+0.00%)
Oct 02, 2023 0.0749 0.0749 0.0749 0.0749 502 +0.00(+0.00%)
Sep 27, 2023 0.0749 100 +0.01(+12.13%)
Sep 26, 2023 0.0749 0.0749 0.0666 0.0668 8,272 -0.02(-19.32%)
Sep 25, 2023 0.0828 0.0828 0.0828 0.0828 10,000 +0.01(+8.95%)
Sep 22, 2023 0.0800 0.0800 0.0760 0.0760 1,800 +0.00(+1.33%)
Sep 21, 2023 0.0780 0.0780 0.0750 0.0750 17,500 -0.00(-6.02%)
Sep 20, 2023 0.0798 0.0798 0.0750 0.0798 4,400 +0.01(+22.58%)
Sep 19, 2023 0.0783 0.0800 0.0651 0.0651 5,757 -0.01(-12.97%)
Sep 18, 2023 0.0742 0.0748 0.0742 0.0748 2,508 -0.01(-9.88%)
Sep 15, 2023 0.0800 0.0845 0.0800 0.0830 9,300 +0.01(+18.57%)
Sep 14, 2023 0.0781 0.0781 0.0700 0.0700 3,925 -0.01(-11.39%)
Sep 13, 2023 0.0742 0.0790 0.0742 0.0790 1,500 +0.01(+12.70%)
Sep 12, 2023 0.0701 0.0701 0.0701 0.0701 2,000 +0.01(+12.52%)
Sep 11, 2023 0.0667 0.0734 0.0623 0.0623 10,021 -0.01(-13.83%)
Sep 08, 2023 0.0700 0.0723 0.0650 0.0723 1,700 -0.00(-2.03%)
Sep 07, 2023 0.0658 0.0738 0.0658 0.0738 5,350 -0.00(-0.54%)
Sep 06, 2023 0.0640 0.0742 0.0640 0.0742 595 +0.00(+2.63%)
Sep 05, 2023 0.0625 0.0723 0.0601 0.0723 11,200 +0.00(+1.12%)
Sep 01, 2023 0.0546 0.0715 0.0546 0.0715 6,360 +0.00(+4.38%)
Aug 31, 2023 0.0704 0.0704 0.0685 0.0685 5,100 +0.01(+8.73%)
Aug 30, 2023 0.0697 0.0697 0.0580 0.0630 49,800 -0.00(-3.82%)
Aug 29, 2023 0.0700 0.0700 0.0650 0.0655 137,130 -0.00(-6.43%)
Aug 28, 2023 0.0725 0.0725 0.0670 0.0700 31,000 -0.01(-12.50%)
Aug 24, 2023 0.0800 0 +0.00(+1.27%)
Aug 23, 2023 0.0790 0.0864 0.0790 0.0790 17,380 -0.01(-7.06%)
Aug 21, 2023 0.0850 0 +0.00(+0.00%)
Aug 18, 2023 0.0850 0.0850 0.0850 0.0850 1,010 -0.01(-6.70%)
Aug 17, 2023 0.0911 0.0911 0.0911 0.0911 22,575 -0.00(-0.98%)
Aug 16, 2023 0.0920 0.0920 0.0920 0.0920 6,500 -0.00(-3.66%)
Aug 15, 2023 0.0955 0.0955 0.0955 0.0955 4,500 -0.00(-0.10%)
Aug 14, 2023 0.0956 0.0956 0.0956 0.0956 3,100 +0.00(+4.94%)
Aug 11, 2023 0.0911 0.0911 0.0911 0.0911 300 -0.00(-0.11%)
Aug 10, 2023 0.0956 0.0956 0.0912 0.0912 600 -0.00(-4.60%)
Aug 09, 2023 0.0956 0.0956 0.0956 0.0956 1,200 +0.00(+2.69%)
Aug 08, 2023 0.0956 0.0956 0.0911 0.0931 4,160 -0.00(-2.62%)
Aug 04, 2023 0.0956 0 +0.00(+4.94%)
Aug 02, 2023 0.0911 1 -0.00(-0.44%)
Aug 01, 2023 0.0956 0.1000 0.0915 0.0915 21,663 -0.00(-3.58%)
Jul 31, 2023 0.0911 0.0949 0.0911 0.0949 4,383 +0.00(+0.53%)
Jul 28, 2023 0.0944 0.0944 0.0944 0.0944 125 +0.00(+3.51%)
Jul 27, 2023 0.0911 0.0998 0.0911 0.0912 6,555 -0.01(-8.53%)
Jul 26, 2023 0.0942 0.0997 0.0942 0.0997 4,900 +0.00(+4.40%)
Jul 25, 2023 0.0911 0.0955 0.0911 0.0955 5,550 +0.00(+0.53%)
Jul 24, 2023 0.0950 0.0950 0.0950 0.0950 5,060 +0.00(+4.28%)
Jul 21, 2023 0.0911 0.0911 0.0911 0.0911 2,650 -0.00(-4.11%)
Jul 20, 2023 0.1006 0.1006 0.0950 0.0950 1,500 +0.00(+4.05%)
Jul 19, 2023 0.0913 0.0913 0.0913 0.0913 5,500 -0.00(-3.69%)
Jul 18, 2023 0.0948 0.0948 0.0948 0.0948 300 -0.00(-2.77%)
Jul 17, 2023 0.0975 0.0975 0.0975 0.0975 2,500 +0.01(+7.03%)
Jul 14, 2023 0.0956 0.1000 0.0911 0.0911 23,500 -0.00(-4.71%)
Jul 13, 2023 0.0991 0.1000 0.0956 0.0956 4,500 +0.00(+4.94%)
Jul 12, 2023 0.0975 0.0975 0.0911 0.0911 2,562 -0.00(-0.87%)
Jul 11, 2023 0.0930 0.0930 0.0919 0.0919 21,428 -0.00(-1.08%)
Jul 10, 2023 0.0945 0.0945 0.0929 0.0929 5,200 -0.00(-0.21%)
Jul 07, 2023 0.0999 0.0999 0.0931 0.0931 9,580 +0.00(+5.20%)
Jul 05, 2023 0.0885 0 +0.01(+15.23%)
Jul 03, 2023 0.0743 0.0768 0.0725 0.0768 18,800 -0.00(-0.39%)
Jun 30, 2023 0.0741 0.0800 0.0731 0.0771 62,782 -0.00(-3.02%)
Jun 29, 2023 0.1019 0.1019 0.0795 0.0795 4,207 +0.00(+2.71%)
Jun 28, 2023 0.0900 0.0900 0.0770 0.0774 214,093 -0.02(-18.95%)
Jun 27, 2023 0.0900 0.0962 0.0890 0.0955 81,518 -0.00(-3.44%)
Jun 26, 2023 0.0975 0.0989 0.0975 0.0989 9,500 -0.00(-1.10%)
Jun 23, 2023 0.1088 0.1088 0.0909 0.1000 11,200 +0.00(+0.00%)
Jun 22, 2023 0.1000 0.1000 0.1000 0.1000 57,000 +0.00(+0.00%)
Jun 21, 2023 0.1010 0.1100 0.0950 0.1000 55,500 -0.01(-9.42%)
Jun 16, 2023 0.1104 0 +0.01(+8.24%)
Jun 15, 2023 0.1016 0.1108 0.1016 0.1020 35,901 -0.01(-7.27%)
Jun 14, 2023 0.1100 0.1100 0.0950 0.1100 515,950 +0.01(+15.79%)
Jun 13, 2023 0.1010 0.1055 0.0880 0.0950 66,008 -0.01(-5.85%)
Jun 12, 2023 0.1200 0.1200 0.0895 0.1009 76,433 -0.01(-8.69%)
Jun 09, 2023 0.1100 0.1147 0.1050 0.1105 87,102 -0.02(-14.34%)
Jun 08, 2023 0.1299 0.1350 0.1290 0.1290 74,600 +0.00(+1.49%)
Jun 07, 2023 0.1250 0.1271 0.1169 0.1271 5,400 -0.00(-2.23%)
Jun 06, 2023 0.1245 0.1300 0.1225 0.1300 7,167 +0.00(+3.17%)
Jun 05, 2023 0.1268 0.1268 0.1200 0.1260 41,540 -0.00(-3.08%)
Jun 02, 2023 0.1275 0.1303 0.1255 0.1300 9,200 -0.01(-8.00%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.