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: SMTSF )

0.6750 -0.0204 (-2.93%)
Streaming Delayed Price Updated: 2:51 PM 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 0.6933 0.6933 0.6750 0.6750 25,966 -0.02(-2.93%)
May 30, 2024 0.6750 0.7017 0.6750 0.6954 65,428 +0.02(+2.26%)
May 29, 2024 0.7100 0.7102 0.6745 0.6800 61,801 -0.03(-4.23%)
May 28, 2024 0.7200 0.7500 0.7062 0.7100 23,260 -0.02(-2.07%)
May 24, 2024 0.7200 0.7254 0.7200 0.7250 39,110 +0.02(+2.81%)
May 23, 2024 0.6900 0.7560 0.6800 0.7052 161,719 +0.03(+3.71%)
May 22, 2024 0.6950 0.6950 0.6800 0.6800 18,492 -0.02(-2.17%)
May 21, 2024 0.7000 0.7172 0.6950 0.6951 74,490 +0.02(+2.54%)
May 20, 2024 0.6750 0.6779 0.6750 0.6779 35,430 +0.00(+0.12%)
May 17, 2024 0.6530 0.6999 0.6530 0.6771 161,854 +0.03(+4.98%)
May 16, 2024 0.6710 0.6758 0.6450 0.6450 24,418 -0.07(-9.60%)
May 15, 2024 0.6850 0.7371 0.6628 0.7135 281,238 +0.03(+4.93%)
May 14, 2024 0.6097 0.6800 0.6010 0.6800 368,730 +0.07(+10.64%)
May 13, 2024 0.5800 0.6200 0.5800 0.6146 99,920 +0.03(+5.17%)
May 10, 2024 0.5801 0.5844 0.5757 0.5844 16,595 -0.01(-1.08%)
May 09, 2024 0.5872 0.5975 0.5872 0.5908 5,853 -0.01(-1.34%)
May 08, 2024 0.6031 0.6145 0.5900 0.5988 43,323 -0.00(-0.71%)
May 07, 2024 0.6250 0.6250 0.6031 0.6031 16,668 -0.02(-3.57%)
May 06, 2024 0.6284 0.6333 0.6195 0.6254 38,466 -0.00(-0.10%)
May 03, 2024 0.6135 0.6260 0.6135 0.6260 25,946 +0.02(+3.35%)
May 02, 2024 0.6100 0.6135 0.6000 0.6057 12,489 +0.01(+0.95%)
May 01, 2024 0.6000 0.6100 0.6000 0.6000 83,376 +0.00(+0.00%)
Apr 30, 2024 0.6158 0.6200 0.6000 0.6000 16,321 -0.02(-3.23%)
Apr 29, 2024 0.5893 0.6200 0.5893 0.6200 17,332 +0.02(+2.62%)
Apr 26, 2024 0.5900 0.6042 0.5900 0.6042 29,929 +0.01(+2.41%)
Apr 25, 2024 0.5720 0.5900 0.5550 0.5900 28,515 -0.01(-0.97%)
Apr 23, 2024 0.5958 34 -0.00(-0.02%)
Apr 22, 2024 0.6034 0.6034 0.5959 0.5959 1,419 +0.00(+0.00%)
Apr 19, 2024 0.5994 0.6197 0.5959 0.5959 26,495 -0.00(-0.03%)
Apr 18, 2024 0.5959 0.6120 0.5959 0.5961 121,471 +0.00(+0.03%)
Apr 17, 2024 0.5959 0.6035 0.5959 0.5959 17,025 +0.00(+0.00%)
Apr 16, 2024 0.5997 0.6040 0.5815 0.5959 36,014 +0.00(+0.62%)
Apr 15, 2024 0.6235 0.6235 0.5922 0.5922 21,382 -0.02(-2.61%)
Apr 12, 2024 0.5951 0.6200 0.5900 0.6081 60,306 +0.01(+2.15%)
Apr 11, 2024 0.5900 0.5953 0.5900 0.5953 4,194 -0.01(-1.20%)
Apr 10, 2024 0.6025 0.6025 0.6025 0.6025 1,188 -0.01(-1.41%)
Apr 09, 2024 0.6250 0.6259 0.6006 0.6111 10,564 -0.02(-2.85%)
Apr 08, 2024 0.6400 0.6432 0.6100 0.6290 49,817 +0.01(+2.18%)
Apr 05, 2024 0.5700 0.6156 0.5700 0.6156 98,506 +0.04(+6.43%)
Apr 04, 2024 0.5600 0.5905 0.5370 0.5784 13,904 +0.01(+1.47%)
Apr 03, 2024 0.5600 0.5700 0.5600 0.5700 5,168 +0.01(+1.33%)
Apr 02, 2024 0.5800 0.5852 0.5600 0.5625 47,171 -0.03(-4.50%)
Apr 01, 2024 0.6200 0.6260 0.5542 0.5890 51,550 +0.02(+3.33%)
Mar 28, 2024 0.5720 0.5858 0.5700 0.5700 15,570 -0.01(-1.79%)
Mar 27, 2024 0.6203 0.6203 0.5804 0.5804 39,065 -0.02(-3.60%)
Mar 26, 2024 0.5219 0.6197 0.5219 0.6021 223,115 +0.08(+15.34%)
Mar 25, 2024 0.5200 0.5400 0.5200 0.5220 56,187 -0.00(-0.91%)
Mar 22, 2024 0.5400 0.5401 0.5268 0.5268 35,048 +0.00(+0.40%)
Mar 21, 2024 0.5581 0.5601 0.5240 0.5247 47,210 -0.03(-5.03%)
Mar 20, 2024 0.5600 0.5600 0.5500 0.5525 40,708 -0.01(-1.36%)
Mar 19, 2024 0.6044 0.6044 0.5600 0.5601 31,624 -0.02(-3.78%)
Mar 18, 2024 0.6000 0.6200 0.5820 0.5821 95,114 -0.02(-3.61%)
Mar 15, 2024 0.6090 0.6090 0.5903 0.6039 27,948 +0.01(+1.44%)
Mar 14, 2024 0.6430 0.6500 0.5734 0.5953 17,300 -0.05(-7.42%)
Mar 13, 2024 0.6129 0.6500 0.6075 0.6430 118,234 +0.04(+6.07%)
Mar 12, 2024 0.5490 0.6062 0.5400 0.6062 51,224 +0.07(+13.39%)
Mar 11, 2024 0.5400 0.5500 0.5310 0.5346 64,841 -0.00(-0.58%)
Mar 08, 2024 0.5520 0.5574 0.5310 0.5377 15,651 -0.02(-2.80%)
Mar 07, 2024 0.5540 0.5643 0.5300 0.5532 27,725 -0.00(-0.32%)
Mar 06, 2024 0.5200 0.5710 0.5200 0.5550 7,758 +0.00(+0.56%)
Mar 05, 2024 0.5400 0.5710 0.5400 0.5519 8,835 -0.03(-4.55%)
Mar 04, 2024 0.5973 0.5973 0.5694 0.5782 10,351 -0.01(-1.15%)
Mar 01, 2024 0.5605 0.5849 0.5605 0.5849 57,363 +0.01(+2.04%)
Feb 29, 2024 0.6029 0.6080 0.5621 0.5732 22,143 -0.02(-2.93%)
Feb 28, 2024 0.6000 0.6133 0.5632 0.5905 25,121 -0.00(-0.35%)
Feb 27, 2024 0.6138 0.6180 0.5915 0.5926 24,788 -0.03(-4.77%)
Feb 26, 2024 0.6137 0.6256 0.5928 0.6223 30,009 +0.01(+1.24%)
Feb 23, 2024 0.6488 0.6488 0.6144 0.6147 15,500 -0.03(-4.55%)
Feb 22, 2024 0.6605 0.6724 0.6203 0.6440 46,856 -0.01(-1.35%)
Feb 21, 2024 0.6180 0.7004 0.6180 0.6528 213,206 +0.05(+7.65%)
Feb 20, 2024 0.5994 0.6180 0.5992 0.6064 22,043 -0.01(-1.88%)
Feb 16, 2024 0.5710 0.6327 0.5710 0.6180 142,154 +0.04(+7.67%)
Feb 15, 2024 0.5559 0.5823 0.5559 0.5740 5,947 +0.04(+6.81%)
Feb 14, 2024 0.5463 0.5600 0.5280 0.5374 13,801 -0.02(-3.29%)
Feb 13, 2024 0.5532 0.5572 0.5532 0.5557 1,431 -0.01(-2.34%)
Feb 12, 2024 0.5310 0.5800 0.5310 0.5690 51,803 +0.00(+0.78%)
Feb 09, 2024 0.5780 0.5968 0.5646 0.5646 18,510 -0.03(-4.24%)
Feb 08, 2024 0.5794 0.5896 0.5742 0.5896 3,849 -0.01(-1.73%)
Feb 07, 2024 0.6000 0.6012 0.5985 0.6000 51,533 +0.00(+0.20%)
Feb 06, 2024 0.5560 0.5988 0.5560 0.5988 24,731 -0.02(-3.34%)
Feb 05, 2024 0.6300 0.6306 0.6195 0.6195 11,432 -0.02(-2.43%)
Feb 02, 2024 0.6300 0.6538 0.6300 0.6349 11,668 -0.02(-3.39%)
Feb 01, 2024 0.6310 0.7100 0.6310 0.6572 19,717 -0.02(-3.20%)
Jan 31, 2024 0.7085 0.7400 0.6789 0.6789 96,250 -0.04(-5.12%)
Jan 30, 2024 0.6400 0.7363 0.6400 0.7155 907,549 +0.07(+10.08%)
Jan 29, 2024 0.5125 0.6500 0.5125 0.6500 28,696 +0.12(+23.22%)
Jan 26, 2024 0.5250 0.5408 0.5157 0.5275 53,294 -0.00(-0.58%)
Jan 25, 2024 0.5231 0.5311 0.5209 0.5306 21,989 +0.01(+2.04%)
Jan 24, 2024 0.5065 0.5210 0.5065 0.5200 30,123 +0.03(+6.91%)
Jan 23, 2024 0.4500 0.5335 0.4180 0.4864 141,958 +0.00(+0.81%)
Jan 22, 2024 0.4900 0.4977 0.4815 0.4825 32,328 -0.02(-3.02%)
Jan 19, 2024 0.5050 0.5050 0.4841 0.4975 19,674 +0.00(+0.83%)
Jan 18, 2024 0.5050 0.5050 0.4933 0.4934 3,808 -0.01(-2.41%)
Jan 17, 2024 0.4704 0.5056 0.4694 0.5056 12,560 +0.00(+0.12%)
Jan 16, 2024 0.5015 0.5136 0.5015 0.5050 36,888 +0.02(+3.06%)
Jan 12, 2024 0.5100 0.5200 0.4900 0.4900 163,460 -0.02(-4.15%)
Jan 11, 2024 0.5000 0.5208 0.5000 0.5112 22,760 +0.01(+1.23%)
Jan 10, 2024 0.5095 0.5156 0.4980 0.5050 60,455 -0.00(-0.57%)
Jan 09, 2024 0.5079 0.5079 0.5079 0.5079 2,455 +0.01(+1.56%)
Jan 08, 2024 0.5000 0.5001 0.4670 0.5001 10,719 -0.02(-4.74%)
Jan 05, 2024 0.4920 0.5250 0.4920 0.5250 2,108 -0.01(-1.30%)
Jan 04, 2024 0.5229 0.5421 0.5229 0.5319 4,318 +0.02(+2.90%)
Jan 03, 2024 0.5401 0.5409 0.5047 0.5169 78,185 -0.03(-5.97%)
Jan 02, 2024 0.5458 0.5497 0.5409 0.5497 14,660 -0.00(-0.70%)
Dec 29, 2023 0.5458 0.5601 0.5458 0.5536 100,311 +0.00(+0.65%)
Dec 28, 2023 0.5449 0.5596 0.5449 0.5500 45,214 +0.01(+0.94%)
Dec 27, 2023 0.5500 0.5610 0.5264 0.5449 64,917 +0.04(+8.98%)
Dec 26, 2023 0.4990 0.5500 0.4990 0.5000 25,251 -0.07(-11.83%)
Dec 22, 2023 0.5667 0.5922 0.5581 0.5671 222,413 +0.01(+1.87%)
Dec 21, 2023 0.5080 0.5900 0.5080 0.5567 53,255 +0.00(+0.16%)
Dec 20, 2023 0.5300 0.5775 0.5190 0.5558 112,340 +0.03(+5.19%)
Dec 19, 2023 0.5311 0.5382 0.5241 0.5284 119,521 -0.00(-0.53%)
Dec 18, 2023 0.5799 0.5799 0.5312 0.5312 351,851 -0.01(-1.63%)
Dec 15, 2023 0.5153 0.5646 0.5153 0.5400 110,720 +0.00(+0.67%)
Dec 14, 2023 0.5300 0.5601 0.5300 0.5364 25,882 +0.01(+1.21%)
Dec 13, 2023 0.5060 0.5313 0.5057 0.5300 43,237 -0.00(-0.71%)
Dec 12, 2023 0.5200 0.5338 0.5200 0.5338 9,038 +0.01(+1.54%)
Dec 11, 2023 0.5381 0.5500 0.4874 0.5257 8,423 +0.04(+8.01%)
Dec 08, 2023 0.5300 0.5300 0.4867 0.4867 3,036 -0.01(-1.46%)
Dec 07, 2023 0.5000 0.5000 0.4824 0.4939 7,841 -0.07(-13.00%)
Dec 06, 2023 0.5581 0.5677 0.5515 0.5677 12,846 +0.01(+1.37%)
Dec 05, 2023 0.5601 0.5700 0.5600 0.5600 12,638 -0.01(-1.75%)
Dec 04, 2023 0.5800 0.5810 0.5600 0.5700 41,904 -0.02(-2.65%)
Dec 01, 2023 0.5290 0.5855 0.5290 0.5855 44,991 -0.00(-0.17%)
Nov 30, 2023 0.5800 0.5879 0.5600 0.5865 71,750 +0.02(+2.89%)
Nov 29, 2023 0.5714 0.6000 0.5600 0.5700 49,908 +0.02(+3.64%)
Nov 28, 2023 0.5747 0.5747 0.5220 0.5500 51,391 -0.01(-1.52%)
Nov 27, 2023 0.5310 0.6180 0.5310 0.5585 425,272 -0.01(-1.36%)
Nov 24, 2023 0.4660 0.5662 0.4610 0.5662 108,681 +0.11(+25.04%)
Nov 22, 2023 0.4200 0.4528 0.4100 0.4528 21,502 +0.04(+8.82%)
Nov 21, 2023 0.3916 0.4161 0.3850 0.4161 78,219 +0.02(+5.77%)
Nov 20, 2023 0.4148 0.4148 0.3791 0.3934 57,178 +0.01(+2.69%)
Nov 17, 2023 0.4061 0.4061 0.3600 0.3831 55,583 +0.01(+3.37%)
Nov 16, 2023 0.3346 0.3706 0.3236 0.3706 15,657 +0.02(+7.05%)
Nov 15, 2023 0.3690 0.3690 0.3405 0.3462 74,757 -0.02(-4.63%)
Nov 14, 2023 0.4031 0.4287 0.3630 0.3630 131,250 -0.05(-11.46%)
Nov 13, 2023 0.4461 0.4600 0.4100 0.4100 280,305 -0.06(-12.28%)
Nov 10, 2023 0.4634 0.4800 0.4634 0.4674 62,070 -0.01(-1.27%)
Nov 09, 2023 0.4630 0.4734 0.4576 0.4734 69,602 -0.01(-1.37%)
Nov 08, 2023 0.4496 0.4951 0.4338 0.4800 157,616 +0.06(+13.85%)
Nov 07, 2023 0.3879 0.4216 0.3550 0.4216 348,192 +0.04(+10.92%)
Nov 06, 2023 0.3176 0.3927 0.3176 0.3801 148,733 +0.06(+18.12%)
Nov 03, 2023 0.2925 0.3244 0.2900 0.3218 37,308 +0.03(+11.97%)
Nov 02, 2023 0.2808 0.2874 0.2808 0.2874 2,243 +0.01(+2.13%)
Nov 01, 2023 0.2845 0.2845 0.2803 0.2814 3,992 -0.00(-1.09%)
Oct 31, 2023 0.2846 0.2867 0.2845 0.2845 478,666 -0.00(-1.52%)
Oct 30, 2023 0.2931 0.2939 0.2889 0.2889 1,282,093 +0.00(+0.31%)
Oct 27, 2023 0.2873 0.2889 0.2798 0.2880 811,145 -0.00(-0.52%)
Oct 26, 2023 0.2862 0.2901 0.2820 0.2895 1,361,045 +0.01(+1.83%)
Oct 25, 2023 0.2683 0.2843 0.2600 0.2843 72,133 +0.01(+4.48%)
Oct 24, 2023 0.2540 0.2800 0.2500 0.2721 1,870 +0.00(+1.15%)
Oct 23, 2023 0.2540 0.2690 0.2540 0.2690 11,368 +0.01(+3.46%)
Oct 20, 2023 0.2719 0.2719 0.2600 0.2600 42,293 +0.01(+2.36%)
Oct 19, 2023 0.2500 0.2600 0.2500 0.2540 12,200 -0.01(-4.73%)
Oct 18, 2023 0.2649 0.2666 0.2606 0.2666 9,371 -0.00(-0.93%)
Oct 17, 2023 0.2691 0.2691 0.2691 0.2691 1,032 -0.00(-1.61%)
Oct 16, 2023 0.2418 0.2850 0.2558 0.2735 7,523 -0.01(-2.15%)
Oct 12, 2023 0.2795 0 +0.01(+2.49%)
Oct 11, 2023 0.2710 0.2727 0.2710 0.2727 11,210 -0.00(-1.12%)
Oct 10, 2023 0.2710 0.2758 0.2710 0.2758 3,258 +0.02(+8.58%)
Oct 09, 2023 0.2540 0.2714 0.2540 0.2540 7,231 -0.01(-4.83%)
Oct 06, 2023 0.2571 0.2729 0.2540 0.2669 63,828 +0.00(+1.02%)
Oct 05, 2023 0.2693 0.2727 0.2640 0.2642 7,302 -0.00(-0.45%)
Oct 04, 2023 0.2800 0.2800 0.2654 0.2654 16,790 -0.01(-4.22%)
Oct 03, 2023 0.2658 0.2771 0.2658 0.2771 19,834 -0.01(-1.91%)
Oct 02, 2023 0.2825 0.2825 0.2825 0.2825 720 -0.01(-2.18%)
Sep 29, 2023 0.2750 0.2888 0.2745 0.2888 27,257 +0.01(+4.00%)
Sep 28, 2023 0.2711 0.2777 0.2711 0.2777 5,337 -0.00(-0.18%)
Sep 27, 2023 0.2657 0.2782 0.2657 0.2782 5,363 +0.01(+2.66%)
Sep 26, 2023 0.2600 0.2935 0.2600 0.2710 5,161 -0.01(-3.25%)
Sep 25, 2023 0.2900 0.2867 0.2801 0.2801 13,931 -0.01(-4.86%)
Sep 22, 2023 0.2866 0.2944 0.2784 0.2944 20,963 +0.01(+2.72%)
Sep 21, 2023 0.2883 0.2883 0.2866 0.2866 8,733 -0.00(-0.90%)
Sep 20, 2023 0.2900 0.2900 0.2892 0.2892 36,532 +0.00(+0.35%)
Sep 19, 2023 0.3000 0.3000 0.2882 0.2882 20,606 -0.01(-3.61%)
Sep 18, 2023 0.2928 0.3000 0.2886 0.2990 55,099 -0.00(-0.13%)
Sep 15, 2023 0.2900 0.2994 0.2858 0.2994 268,015 +0.01(+3.24%)
Sep 14, 2023 0.2860 0.3000 0.2860 0.2900 363,940 -0.01(-3.30%)
Sep 13, 2023 0.2907 0.2999 0.2850 0.2999 145,199 +0.01(+3.41%)
Sep 12, 2023 0.2910 0.2950 0.2900 0.2900 139,960 -0.00(-0.34%)
Sep 11, 2023 0.2858 0.2910 0.2811 0.2910 363,923 +0.01(+1.82%)
Sep 08, 2023 0.2930 0.2930 0.2858 0.2858 111,639 +0.00(+1.10%)
Sep 07, 2023 0.2892 0.2892 0.2722 0.2827 113,118 -0.00(-0.88%)
Sep 06, 2023 0.2849 0.2852 0.2827 0.2852 20,221 +0.00(+0.92%)
Sep 05, 2023 0.2540 0.2875 0.2540 0.2826 25,454 +0.01(+3.03%)
Sep 01, 2023 0.2790 0.2892 0.2743 0.2743 29,804 +0.01(+2.31%)
Aug 31, 2023 0.2682 0.2682 0.2620 0.2681 1,519 -0.02(-5.43%)
Aug 30, 2023 0.2753 0.2835 0.2671 0.2835 15,447 +0.02(+6.14%)
Aug 29, 2023 0.2737 0.2760 0.2671 0.2671 25,374 -0.00(-0.63%)
Aug 28, 2023 0.2626 0.2800 0.2626 0.2688 46,906 -0.00(-1.18%)
Aug 25, 2023 0.2580 0.2800 0.2561 0.2720 115,095 -0.01(-2.86%)
Aug 24, 2023 0.2617 0.2848 0.2569 0.2800 25,010 +0.01(+2.19%)
Aug 23, 2023 0.2600 0.2815 0.2580 0.2740 56,372 +0.01(+3.75%)
Aug 22, 2023 0.2650 0.2717 0.2641 0.2641 19,290 -0.00(-0.34%)
Aug 21, 2023 0.2650 0.2717 0.2650 0.2650 12,787 -0.00(-0.23%)
Aug 18, 2023 0.2610 0.2656 0.2610 0.2656 650 -0.00(-1.63%)
Aug 17, 2023 0.2765 0.2765 0.2603 0.2700 17,925 -0.00(-1.64%)
Aug 16, 2023 0.2874 0.2874 0.2720 0.2745 9,999 -0.01(-3.75%)
Aug 15, 2023 0.2922 0.2922 0.2738 0.2852 24,571 +0.00(+0.85%)
Aug 14, 2023 0.2910 0.2910 0.2816 0.2828 8,372 +0.00(+0.21%)
Aug 11, 2023 0.2823 0.2861 0.2822 0.2822 2,223 +0.00(+0.79%)
Aug 10, 2023 0.2911 0.2911 0.2800 0.2800 17,685 +0.00(+0.00%)
Aug 09, 2023 0.2850 0.2850 0.2800 0.2800 3,855 -0.01(-2.41%)
Aug 08, 2023 0.3060 0.3060 0.2737 0.2869 9,138 -0.00(-0.73%)
Aug 07, 2023 0.3000 0.3044 0.2890 0.2890 6,874 -0.01(-3.34%)
Aug 04, 2023 0.2806 0.2990 0.2806 0.2990 167,589 +0.01(+3.46%)
Aug 02, 2023 0.2890 22 -0.01(-4.15%)
Aug 01, 2023 0.2986 0.3015 0.2717 0.3015 28,687 -0.00(-0.95%)
Jul 31, 2023 0.2913 0.3050 0.2913 0.3044 308,416 +0.01(+2.84%)
Jul 28, 2023 0.2955 0.2960 0.2896 0.2960 18,486 -0.00(-1.33%)
Jul 27, 2023 0.2918 0.3000 0.2758 0.3000 131,471 +0.01(+3.45%)
Jul 26, 2023 0.2999 0.3000 0.2900 0.2900 26,659 +0.00(+0.94%)
Jul 25, 2023 0.2806 0.3000 0.2806 0.2873 306,122 +0.01(+2.53%)
Jul 24, 2023 0.2875 0.2900 0.2802 0.2802 23,200 -0.01(-3.38%)
Jul 21, 2023 0.3000 0.3000 0.2860 0.2900 82,140 -0.00(-0.96%)
Jul 20, 2023 0.2948 0.2948 0.2928 0.2928 5,867 -0.00(-0.75%)
Jul 19, 2023 0.2948 0.2974 0.2948 0.2950 4,865 -0.01(-1.67%)
Jul 18, 2023 0.2964 0.3038 0.2952 0.3000 164,956 +0.01(+1.69%)
Jul 17, 2023 0.3018 0.3018 0.2950 0.2950 97,716 -0.00(-0.03%)
Jul 14, 2023 0.2860 0.3090 0.2860 0.2951 135,809 -0.00(-1.63%)
Jul 13, 2023 0.2900 0.3000 0.2880 0.3000 67,497 +0.01(+3.13%)
Jul 12, 2023 0.3000 0.3000 0.2909 0.2909 135,519 -0.00(-1.62%)
Jul 11, 2023 0.3000 0.3000 0.2862 0.2957 343,668 +0.01(+3.68%)
Jul 10, 2023 0.2931 0.3003 0.2852 0.2852 38,388 -0.01(-3.45%)
Jul 07, 2023 0.3007 0.3007 0.2939 0.2954 231,870 +0.00(+0.14%)
Jul 06, 2023 0.2912 0.3010 0.2850 0.2950 77,977 -0.00(-0.34%)
Jul 05, 2023 0.2912 0.3030 0.2912 0.2960 619,521 -0.01(-4.52%)
Jul 03, 2023 0.2912 0.3100 0.2912 0.3100 16,933 +0.01(+3.33%)
Jun 30, 2023 0.2980 0.3000 0.2912 0.3000 21,468 +0.01(+2.01%)
Jun 29, 2023 0.2943 0.3026 0.2912 0.2941 82,725 -0.01(-1.97%)
Jun 28, 2023 0.2630 0.3001 0.2630 0.3000 516,608 -0.00(-1.51%)
Jun 27, 2023 0.2959 0.3046 0.2959 0.3046 105,166 +0.00(+1.53%)
Jun 26, 2023 0.2900 0.3000 0.2803 0.3000 199,676 +0.02(+7.22%)
Jun 23, 2023 0.2798 0.2798 0.2798 0.2798 125 -0.01(-3.52%)
Jun 22, 2023 0.2886 0.2900 0.2772 0.2900 17,519 +0.00(+1.68%)
Jun 21, 2023 0.2750 0.2852 0.2694 0.2852 48,190 +0.01(+3.30%)
Jun 20, 2023 0.2667 0.2761 0.2665 0.2761 2,009 -0.02(-6.41%)
Jun 16, 2023 0.2901 0.2950 0.2807 0.2950 10,972 -0.00(-1.57%)
Jun 15, 2023 0.2818 0.2997 0.2800 0.2997 124,816 +0.01(+1.94%)
Jun 14, 2023 0.2590 0.2940 0.2590 0.2940 35,787 +0.02(+7.18%)
Jun 13, 2023 0.2814 0.2873 0.2700 0.2743 50,277 -0.00(-0.62%)
Jun 12, 2023 0.2790 0.3000 0.2760 0.2760 118,431 -0.02(-7.88%)
Jun 09, 2023 0.2876 0.2999 0.2876 0.2996 101,013 +0.02(+6.17%)
Jun 08, 2023 0.2759 0.2832 0.2656 0.2822 12,029 +0.00(+0.61%)
Jun 07, 2023 0.2758 0.2850 0.2758 0.2805 3,793 -0.00(-1.44%)
Jun 06, 2023 0.2827 0.2995 0.2827 0.2846 4,554 +0.01(+2.74%)
Jun 05, 2023 0.2811 0.2996 0.2750 0.2770 41,388 -0.02(-5.43%)
Jun 02, 2023 0.2930 0.3015 0.2850 0.2929 285,949 +0.00(+0.03%)
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.