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
Cineworld Group Plc
(OP:
CNNWF
)
N/A
UNCHANGED
Last Price
Updated: 3:52 PM EDT, Sep 8, 2022
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
0.3061
0.3250
0.3061
0.3203
12,908
+0.01(+4.26%)
May 27, 2022
0.3050
0.3100
0.3000
0.3072
64,862
+0.01(+1.72%)
May 26, 2022
0.2900
0.3020
0.2900
0.3020
10,025
+0.01(+4.14%)
May 25, 2022
0.2950
0.2950
0.2900
0.2900
5,571
+0.01(+3.57%)
May 24, 2022
0.2900
0.2950
0.2800
0.2800
2,655
-0.03(-9.68%)
May 23, 2022
0.3000
0.3100
0.2800
0.3100
2,200
+0.02(+6.90%)
May 20, 2022
0.2910
0.3013
0.2900
0.2900
28,450
-0.00(-0.03%)
May 19, 2022
0.3100
0.3100
0.2850
0.2901
13,730
-0.01(-4.57%)
May 18, 2022
0.3000
0.3130
0.3000
0.3040
16,044
+0.01(+2.53%)
May 17, 2022
0.2965
0.3130
0.2965
0.2965
4,710
+0.01(+5.25%)
May 16, 2022
0.2817
0.3130
0.2817
0.2817
1,557
-0.01(-4.93%)
May 13, 2022
0.3000
0.3000
0.2894
0.2963
49,399
-0.00(-1.50%)
May 12, 2022
0.2908
0.3199
0.2816
0.3008
40,252
-0.01(-2.97%)
May 11, 2022
0.3085
0.3350
0.3085
0.3100
36,419
-0.02(-5.34%)
May 10, 2022
0.3126
0.3312
0.3096
0.3275
10,396
-0.03(-7.59%)
May 09, 2022
0.3500
0.3574
0.3210
0.3544
47,851
-0.03(-8.35%)
May 06, 2022
0.3953
0.3953
0.3600
0.3867
4,082
+0.03(+7.42%)
May 05, 2022
0.3733
0.3733
0.3600
0.3600
3,000
-0.04(-10.96%)
May 04, 2022
0.3600
0.4043
0.3600
0.4043
13,185
+0.01(+2.95%)
May 03, 2022
0.3900
0.4000
0.3780
0.3927
15,883
+0.00(+0.31%)
May 02, 2022
0.3750
0.3915
0.3750
0.3915
3,565
+0.00(+0.00%)
Apr 29, 2022
0.3805
0.3915
0.3805
0.3915
1,450
+0.03(+6.85%)
Apr 28, 2022
0.3903
0.3992
0.3509
0.3664
15,650
-0.00(-0.25%)
Apr 27, 2022
0.3700
0.3754
0.3673
0.3673
7,100
-0.00(-0.73%)
Apr 26, 2022
0.3800
0.3824
0.3700
0.3700
63,800
-0.02(-5.13%)
Apr 25, 2022
0.3919
0.4000
0.3900
0.3900
34,645
-0.01(-3.42%)
Apr 22, 2022
0.3853
0.4100
0.3853
0.4038
8,800
+0.00(+0.95%)
Apr 21, 2022
0.4219
0.4300
0.4000
0.4000
11,400
-0.02(-4.76%)
Apr 20, 2022
0.4150
0.4200
0.4000
0.4200
9,150
+0.01(+2.44%)
Apr 19, 2022
0.4000
0.4100
0.4000
0.4100
26,000
-0.02(-4.65%)
Apr 18, 2022
0.4400
0.4400
0.4300
0.4300
370
+0.02(+4.93%)
Apr 14, 2022
0.4249
0.4385
0.4098
0.4098
916
-0.00(-1.11%)
Apr 13, 2022
0.4125
0.4144
0.4125
0.4144
5,780
+0.00(+0.46%)
Apr 12, 2022
0.4040
0.4200
0.4040
0.4125
9,529
-0.03(-6.25%)
Apr 11, 2022
0.4200
0.4400
0.4200
0.4400
18,921
+0.00(+0.23%)
Apr 08, 2022
0.4500
0.4500
0.4300
0.4390
23,258
+0.01(+2.09%)
Apr 07, 2022
0.4200
0.4456
0.4200
0.4300
1,409
+0.01(+2.14%)
Apr 06, 2022
0.4561
0.4561
0.4200
0.4210
6,856
-0.01(-2.09%)
Apr 05, 2022
0.4509
0.4509
0.4300
0.4300
1,501
-0.03(-6.52%)
Apr 04, 2022
0.4200
0.4600
0.4200
0.4600
71,000
+0.01(+3.02%)
Apr 01, 2022
0.4200
0.4465
0.4200
0.4465
4,151
+0.01(+2.43%)
Mar 31, 2022
0.4300
0.4730
0.4300
0.4359
5,000
+0.00(+1.14%)
Mar 30, 2022
0.4540
0.4540
0.4283
0.4310
18,364
-0.04(-9.45%)
Mar 29, 2022
0.4720
0.4900
0.4600
0.4760
47,900
+0.02(+3.48%)
Mar 28, 2022
0.4490
0.4650
0.4490
0.4600
4,478
+0.01(+2.22%)
Mar 25, 2022
0.4579
0.4579
0.4500
0.4500
829
+0.00(+0.00%)
Mar 24, 2022
0.4428
0.4800
0.4428
0.4500
101,650
+0.01(+1.12%)
Mar 23, 2022
0.4500
0.4800
0.4449
0.4450
13,700
-0.01(-1.42%)
Mar 22, 2022
0.4632
0.4632
0.4514
0.4514
1,251
-0.04(-7.88%)
Mar 21, 2022
0.4900
0.4900
0.4900
0.4900
2,590
+0.01(+2.08%)
Mar 18, 2022
0.4805
0.4999
0.4600
0.4800
19,653
-0.01(-1.54%)
Mar 16, 2022
0.4875
1
+0.01(+1.67%)
Mar 15, 2022
0.4996
0.4996
0.4601
0.4795
13,727
-0.02(-4.10%)
Mar 14, 2022
0.4766
0.5000
0.4467
0.5000
6,770
+0.01(+1.46%)
Mar 11, 2022
0.4928
0.4928
0.4928
0.4928
3,087
+0.03(+5.91%)
Mar 10, 2022
0.4300
0.4653
0.4300
0.4653
7,510
+0.02(+3.93%)
Mar 09, 2022
0.4101
0.4477
0.4101
0.4477
18,188
+0.05(+11.92%)
Mar 08, 2022
0.4000
0.4192
0.4000
0.4000
58,634
-0.02(-3.68%)
Mar 07, 2022
0.4491
0.4491
0.4000
0.4153
180,306
-0.00(-1.12%)
Mar 04, 2022
0.4400
0.4550
0.4200
0.4200
192,734
-0.04(-7.69%)
Mar 03, 2022
0.4900
0.4900
0.4550
0.4550
3,691
-0.03(-6.67%)
Mar 02, 2022
0.5199
0.5199
0.4550
0.4875
9,414
-0.02(-4.26%)
Mar 01, 2022
0.4942
0.5100
0.4942
0.5092
19,177
-0.03(-5.72%)
Feb 28, 2022
0.5300
0.5401
0.5300
0.5401
2,000
-0.01(-1.71%)
Feb 25, 2022
0.5418
0.5680
0.5300
0.5495
24,200
+0.06(+13.35%)
Feb 24, 2022
0.5068
0.5068
0.4695
0.4848
47,510
-0.04(-6.73%)
Feb 23, 2022
0.5034
0.5198
0.5034
0.5198
6,000
-0.00(-0.55%)
Feb 22, 2022
0.5433
0.5433
0.5227
0.5227
14,702
-0.02(-3.20%)
Feb 18, 2022
0.5400
0
-0.02(-3.57%)
Feb 17, 2022
0.5570
0.5600
0.5164
0.5600
36,503
+0.02(+4.34%)
Feb 16, 2022
0.5367
0.5599
0.5135
0.5367
2,809
-0.00(-0.32%)
Feb 15, 2022
0.5712
0.5712
0.5384
0.5384
5,706
+0.01(+1.78%)
Feb 14, 2022
0.5504
0.5504
0.5290
0.5290
11,746
-0.04(-7.19%)
Feb 11, 2022
0.5700
0.5701
0.5700
0.5700
11,434
+0.01(+2.43%)
Feb 10, 2022
0.5565
0.5565
0.5471
0.5565
286,583
+0.02(+4.45%)
Feb 09, 2022
0.5354
0.5558
0.5141
0.5328
63,272
+0.06(+12.81%)
Feb 08, 2022
0.5022
0.5022
0.4723
0.4723
8,350
-0.01(-2.68%)
Feb 07, 2022
0.5015
0.5015
0.4596
0.4853
2,458
-0.01(-2.20%)
Feb 04, 2022
0.4900
0.5040
0.4859
0.4962
5,172
-0.01(-1.49%)
Feb 03, 2022
0.5056
0.5037
0.5037
3,011
-0.02(-4.57%)
Feb 02, 2022
0.4978
0.5390
0.4978
0.5278
4,987
+0.03(+5.56%)
Feb 01, 2022
0.5350
0.5350
0.5000
0.5000
29,810
-0.02(-3.85%)
Jan 31, 2022
0.5200
0.5375
0.5200
0.5200
1,500
+0.02(+3.59%)
Jan 28, 2022
0.5300
0.5300
0.5020
0.5020
5,262
-0.04(-7.23%)
Jan 27, 2022
0.5518
0.5611
0.5411
0.5411
5,311
-0.02(-2.80%)
Jan 26, 2022
0.5700
0.5741
0.5437
0.5567
23,251
+0.04(+7.64%)
Jan 25, 2022
0.5378
0.5386
0.5172
0.5172
4,427
-0.00(-0.54%)
Jan 24, 2022
0.5088
0.5248
0.4760
0.5200
27,934
-0.06(-10.34%)
Jan 21, 2022
0.5900
0.5940
0.5542
0.5800
10,379
-0.01(-1.69%)
Jan 20, 2022
0.6200
0.6200
0.5900
0.5900
4,434
-0.01(-1.67%)
Jan 19, 2022
0.5756
0.6157
0.5756
0.6000
55,950
+0.03(+5.26%)
Jan 18, 2022
0.5496
0.5700
0.5493
0.5700
5,940
+0.01(+2.02%)
Jan 14, 2022
0.5587
0
+0.03(+5.42%)
Jan 13, 2022
0.5300
0.5543
0.5300
0.5300
9,772
-0.02(-3.64%)
Jan 12, 2022
0.5628
0.5638
0.5300
0.5500
24,606
-0.00(-0.02%)
Jan 11, 2022
0.5700
0.5700
0.5281
0.5501
21,560
+0.02(+3.60%)
Jan 10, 2022
0.5273
0.5454
0.5273
0.5310
377,588
+0.03(+6.99%)
Jan 07, 2022
0.5309
0.5309
0.4963
0.4963
21,846
-0.03(-6.36%)
Jan 06, 2022
0.5200
0.5368
0.5200
0.5300
43,306
+0.02(+3.84%)
Jan 05, 2022
0.5500
0.5552
0.5104
0.5104
62,217
+0.06(+12.80%)
Jan 04, 2022
0.4333
0.4645
0.4300
0.4525
2,133,138
+0.03(+7.74%)
Jan 03, 2022
0.4592
0.5200
0.4045
0.4200
43,456
-0.02(-5.38%)
Dec 31, 2021
0.4176
0.4439
0.4176
0.4439
33,760
+0.02(+4.40%)
Dec 30, 2021
0.4187
0.4309
0.4187
0.4252
436,925
-0.01(-2.79%)
Dec 29, 2021
0.4158
0.4374
0.4158
0.4374
38,154
+0.00(+1.02%)
Dec 28, 2021
0.4200
0.4500
0.4200
0.4330
16,131
-0.00(-0.85%)
Dec 27, 2021
0.4147
0.4519
0.4143
0.4367
42,954
-0.02(-4.65%)
Dec 23, 2021
0.4529
0.4580
0.4276
0.4580
10,935
+0.01(+2.05%)
Dec 22, 2021
0.4218
0.4488
0.4218
0.4488
11,416
+0.02(+5.90%)
Dec 21, 2021
0.4200
0.4400
0.4150
0.4238
79,465
+0.01(+3.21%)
Dec 20, 2021
0.4200
0.4250
0.4017
0.4106
622,619
-0.04(-8.37%)
Dec 17, 2021
0.4400
0.4550
0.4288
0.4481
1,052,307
+0.01(+3.01%)
Dec 16, 2021
0.3923
0.4350
0.3923
0.4350
322,522
+0.04(+11.45%)
Dec 15, 2021
0.3999
0.4000
0.3700
0.3903
537,681
-0.23(-37.05%)
Dec 14, 2021
0.5767
0.6200
0.5767
0.6200
15,515
+0.03(+4.20%)
Dec 13, 2021
0.6200
0.6200
0.5900
0.5950
51,114
-0.05(-7.75%)
Dec 10, 2021
0.6500
0.6500
0.6300
0.6450
38,289
-0.03(-3.87%)
Dec 09, 2021
0.6900
0.6900
0.6400
0.6710
14,999
-0.03(-3.90%)
Dec 08, 2021
0.6900
0.6982
0.6700
0.6982
11,615
+0.02(+2.32%)
Dec 07, 2021
0.7300
0.7300
0.6824
0.6824
20,879
-0.00(-0.12%)
Dec 06, 2021
0.6600
0.6832
0.6322
0.6832
45,345
+0.02(+3.52%)
Dec 03, 2021
0.6630
0.6662
0.6400
0.6600
189,641
-0.02(-2.29%)
Dec 02, 2021
0.6800
0.6800
0.6400
0.6755
86,440
+0.01(+1.06%)
Dec 01, 2021
0.6973
0.6973
0.6413
0.6684
209,974
+0.05(+8.86%)
Nov 30, 2021
0.6500
0.6600
0.6090
0.6140
215,206
-0.06(-9.01%)
Nov 29, 2021
0.6800
0.7000
0.6646
0.6748
4,649,635
-0.00(-0.31%)
Nov 26, 2021
0.6700
0.7032
0.6490
0.6769
116,099
-0.06(-8.34%)
Nov 24, 2021
0.7601
0.7601
0.7010
0.7385
84,153
-0.02(-3.02%)
Nov 23, 2021
0.7730
0.7900
0.7600
0.7615
16,366
-0.03(-3.61%)
Nov 22, 2021
0.8000
0.8100
0.7730
0.7900
28,473
-0.04(-4.31%)
Nov 19, 2021
0.7931
0.8500
0.7931
0.8256
40,067
-0.01(-1.13%)
Nov 18, 2021
0.8700
0.8350
0.8350
0.8350
6,940
-0.01(-1.30%)
Nov 17, 2021
0.8300
0.8700
0.8300
0.8460
52,733
-0.02(-2.20%)
Nov 16, 2021
0.8800
0.8800
0.8432
0.8650
57,374
-0.05(-4.95%)
Nov 15, 2021
0.8976
0.9250
0.8976
0.9100
44,419
+0.05(+5.83%)
Nov 12, 2021
0.8600
0.8600
0.8460
0.8599
326,368
-0.00(-0.01%)
Nov 11, 2021
0.8700
0.8900
0.8525
0.8600
3,565
-0.03(-3.85%)
Nov 09, 2021
0.8686
0.9000
0.8686
0.8944
22,338
+0.01(+1.06%)
Nov 08, 2021
0.8600
0.8900
0.8600
0.8850
6,843
+0.05(+5.94%)
Nov 05, 2021
0.8600
0.8600
0.8300
0.8354
3,730
+0.00(+0.55%)
Nov 04, 2021
0.8619
0.8619
0.8200
0.8308
37,769
-0.03(-3.61%)
Nov 03, 2021
0.8200
0.8800
0.8200
0.8619
15,453
+0.02(+2.61%)
Nov 02, 2021
0.8800
0.8800
0.8400
0.8400
7,419
-0.04(-4.42%)
Nov 01, 2021
0.8209
0.8843
0.8501
0.8788
12,363
+0.03(+3.38%)
Oct 29, 2021
0.8550
0.8599
0.8500
0.8501
5,218
-0.01(-1.72%)
Oct 28, 2021
0.8600
0.8657
0.8400
0.8650
7,782
+0.02(+1.91%)
Oct 27, 2021
0.8460
0.8502
0.8383
0.8488
35,572
-0.00(-0.14%)
Oct 26, 2021
0.8400
0.8500
3,370
+0.01(+1.78%)
Oct 25, 2021
0.8300
0.8800
0.8247
0.8351
57,074
-0.03(-2.91%)
Oct 22, 2021
0.8518
0.8965
0.8518
0.8601
7,012
-0.04(-4.21%)
Oct 21, 2021
0.8922
0.8979
0.8700
0.8979
15,041
+0.01(+1.09%)
Oct 20, 2021
0.8800
0.8882
0.8680
0.8882
36,891
-0.02(-2.13%)
Oct 19, 2021
0.8744
0.9300
0.8744
0.9075
6,724
+0.01(+0.83%)
Oct 18, 2021
0.9100
0.9206
0.8695
0.9000
24,426
-0.03(-3.23%)
Oct 15, 2021
0.9006
0.9368
0.9006
0.9300
37,224
-0.00(-0.32%)
Oct 14, 2021
0.9293
0.9330
0.9100
0.9330
47,168
+0.02(+1.92%)
Oct 13, 2021
0.9659
0.9659
0.8907
0.9154
8,837
+0.02(+1.71%)
Oct 12, 2021
0.8961
0.9215
0.8800
0.9000
8,920
-0.05(-5.26%)
Oct 11, 2021
0.9597
0.9597
0.8783
0.9500
32,415
-0.03(-3.01%)
Oct 08, 2021
1.010
1.010
0.9661
0.9795
6,840
-0.01(-1.06%)
Oct 07, 2021
0.9800
1.010
0.9469
0.9900
65,349
+0.01(+0.79%)
Oct 06, 2021
1.010
1.010
0.9822
0.9822
54,374
-0.05(-4.64%)
Oct 05, 2021
1.020
1.040
1.020
1.030
5,183
-0.01(-0.96%)
Oct 04, 2021
1.070
1.090
1.010
1.040
42,764
-0.05(-4.76%)
Oct 01, 2021
1.050
1.100
1.010
1.092
54,821
+0.03(+2.54%)
Sep 30, 2021
1.085
1.095
1.050
1.065
9,049
-0.05(-4.05%)
Sep 29, 2021
1.080
1.120
1.080
1.110
10,780
+0.02(+1.37%)
Sep 28, 2021
1.085
1.125
1.070
1.095
68,885
+0.02(+2.34%)
Sep 27, 2021
1.100
1.100
1.060
1.070
45,161
+0.10(+10.31%)
Sep 24, 2021
0.9940
0.9940
0.9444
0.9700
62,299
+0.04(+4.42%)
Sep 23, 2021
0.9200
0.9289
0.9124
0.9289
10,827
+0.03(+3.21%)
Sep 22, 2021
0.9100
0.9100
0.9000
0.9000
7,693
+0.01(+0.56%)
Sep 21, 2021
0.9078
0.9188
0.8855
0.8950
20,894
+0.02(+2.29%)
Sep 20, 2021
0.8882
0.8882
0.8657
0.8750
15,476
-0.03(-2.78%)
Sep 17, 2021
0.8676
0.9013
0.8529
0.9000
2,668
+0.06(+7.14%)
Sep 16, 2021
0.8520
0.8558
0.8250
0.8400
54,153
-0.02(-2.33%)
Sep 15, 2021
0.8800
0.8800
0.8561
0.8600
47,362
-0.03(-3.37%)
Sep 14, 2021
0.8900
0.8900
0.8900
0.8900
3,548
+0.02(+2.59%)
Sep 13, 2021
0.8661
0.8977
0.8512
0.8675
124,344
-0.00(-0.48%)
Sep 10, 2021
0.8700
0.8794
0.8700
0.8717
22,049
-0.01(-0.58%)
Sep 09, 2021
0.8500
0.9000
0.8500
0.8768
8,287
-0.03(-3.65%)
Sep 08, 2021
0.9267
0.9489
0.9044
0.9100
18,254
+0.02(+1.68%)
Sep 07, 2021
0.9005
0.9400
0.8950
0.8950
64,565
-0.01(-0.61%)
Sep 03, 2021
0.9035
0.9225
0.9005
0.9005
4,640
-0.03(-2.70%)
Sep 02, 2021
0.9040
0.9255
0.9040
0.9255
4,614
+0.01(+0.60%)
Sep 01, 2021
0.9086
0.9293
0.9086
0.9200
6,037
+0.02(+2.22%)
Aug 31, 2021
0.9518
0.9518
0.9000
0.9000
32,865
-0.06(-6.25%)
Aug 30, 2021
0.9125
0.9382
0.9125
0.9600
6,628
+0.03(+3.57%)
Aug 27, 2021
0.9000
0.9475
0.9000
0.9269
42,757
-0.00(-0.13%)
Aug 26, 2021
0.9631
0.9631
0.9281
0.9281
855
-0.01(-1.27%)
Aug 25, 2021
0.9243
0.9400
0.9100
0.9400
14,857
+0.03(+3.30%)
Aug 24, 2021
0.9100
0.9100
0.8965
0.9100
10,913
+0.05(+5.20%)
Aug 23, 2021
0.8364
0.9000
0.8364
0.8650
8,932
+0.01(+0.58%)
Aug 20, 2021
0.8942
0.8942
0.8600
0.8600
13,709
+0.00(+0.00%)
Aug 19, 2021
0.9162
0.9162
0.8600
0.8600
31,824
-0.03(-3.17%)
Aug 18, 2021
0.8456
0.9128
0.8456
0.8882
16,366
+0.03(+3.28%)
Aug 17, 2021
0.8500
0.8800
0.8200
0.8600
48,163
-0.01(-1.15%)
Aug 16, 2021
0.8700
0.9204
0.8700
0.8700
55,670
-0.01(-0.68%)
Aug 13, 2021
0.9000
0.9000
0.8515
0.8760
14,851
-0.01(-1.08%)
Aug 12, 2021
0.9000
0.9000
0.8712
0.8856
13,131
-0.01(-0.95%)
Aug 11, 2021
0.9000
0.9000
0.8510
0.8941
13,636
-0.00(-0.55%)
Aug 10, 2021
0.8700
0.8990
0.8700
0.8990
21,566
+0.04(+4.29%)
Aug 09, 2021
0.9000
0.9118
0.8620
0.8620
3,855
-0.04(-4.22%)
Aug 06, 2021
0.9200
0.9300
0.9000
0.9000
29,708
+0.00(+0.00%)
Aug 05, 2021
0.8853
0.9000
0.8853
0.9000
35,824
+0.04(+4.65%)
Aug 04, 2021
0.8900
0.9177
0.8500
0.8600
24,064
-0.06(-6.01%)
Aug 03, 2021
0.9000
0.9150
0.8887
0.9150
14,147
+0.00(+0.00%)
Aug 02, 2021
0.8862
0.9300
0.8862
0.9150
11,914
+0.02(+2.71%)
Jul 30, 2021
0.9000
0.9331
0.8900
0.8909
8,401
-0.02(-2.10%)
Jul 29, 2021
0.9000
0.9500
0.9000
0.9100
25,685
-0.02(-1.89%)
Jul 28, 2021
0.8935
0.9504
0.8915
0.9275
8,124
-0.01(-1.33%)
Jul 27, 2021
0.8968
0.9400
0.8968
0.9400
52,349
+0.03(+2.92%)
Jul 26, 2021
0.9239
0.9504
0.8755
0.9133
37,188
+0.05(+6.20%)
Jul 23, 2021
0.9320
0.9320
0.8437
0.8600
130,873
-0.04(-4.79%)
Jul 22, 2021
0.9000
0.9300
0.8731
0.9033
7,023
-0.02(-1.71%)
Jul 21, 2021
0.8610
0.9644
0.8610
0.9190
31,020
+0.10(+12.07%)
Jul 20, 2021
0.8000
0.8200
0.7631
0.8200
109,438
+0.03(+3.86%)
Jul 19, 2021
0.8300
0.8300
0.7800
0.7895
144,569
-0.07(-7.66%)
Jul 16, 2021
0.8501
0.9000
0.8466
0.8550
36,863
+0.09(+12.49%)
Jul 15, 2021
0.8075
0.8489
0.7600
0.7601
216,683
-0.14(-15.50%)
Jul 14, 2021
0.9454
0.9454
0.8851
0.8995
68,116
-0.08(-8.21%)
Jul 13, 2021
0.9975
0.9975
0.9230
0.9800
239,799
-0.06(-6.13%)
Jul 12, 2021
1.010
1.090
1.010
1.044
38,601
-0.07(-6.41%)
Jul 09, 2021
1.050
1.140
1.050
1.115
26,818
+0.02(+1.41%)
Jul 08, 2021
1.040
1.105
1.040
1.100
55,485
-0.04(-3.51%)
Jul 07, 2021
1.150
1.190
1.110
1.140
44,116
-0.03(-2.15%)
Jul 06, 2021
1.170
1.190
1.160
1.165
10,739
-0.02(-2.10%)
Jul 02, 2021
1.190
1.190
1.140
1.190
18,684
+0.03(+3.03%)
Jul 01, 2021
1.095
1.190
1.090
1.155
53,697
+0.06(+5.67%)
Jun 30, 2021
1.120
1.120
1.055
1.093
71,451
-0.06(-4.96%)
Jun 29, 2021
1.180
1.180
1.120
1.150
27,566
+0.00(+0.00%)
Jun 28, 2021
1.200
1.200
1.140
1.150
37,231
-0.05(-4.17%)
Jun 25, 2021
1.170
1.210
1.160
1.200
38,221
-0.02(-1.64%)
Jun 24, 2021
1.230
1.230
1.160
1.220
23,950
-0.02(-1.61%)
Jun 23, 2021
1.190
1.250
1.190
1.240
50,377
+0.05(+4.15%)
Jun 22, 2021
1.160
1.250
1.160
1.191
6,746
+0.01(+0.73%)
Jun 21, 2021
1.160
1.250
1.160
1.182
20,473
-0.02(-1.50%)
Jun 18, 2021
1.195
1.220
1.150
1.200
83,593
-0.03(-2.44%)
Jun 17, 2021
1.250
1.250
1.210
1.230
23,128
+0.02(+1.65%)
Jun 16, 2021
1.240
1.250
1.210
1.210
8,910
-0.03(-2.42%)
Jun 15, 2021
1.300
1.300
1.210
1.240
103,847
-0.01(-0.80%)
Jun 14, 2021
1.270
1.270
1.200
1.250
64,760
-0.01(-1.19%)
Jun 11, 2021
1.290
1.290
1.220
1.265
121,102
-0.04(-2.69%)
Jun 10, 2021
1.200
1.310
1.200
1.300
187,818
-0.04(-2.99%)
Jun 09, 2021
1.280
1.340
1.250
1.340
32,086
+0.04(+3.08%)
Jun 08, 2021
1.290
1.380
1.275
1.300
78,836
-0.01(-0.76%)
Jun 07, 2021
1.340
1.370
1.281
1.310
62,554
-0.04(-2.96%)
Jun 04, 2021
1.380
1.380
1.330
1.350
25,945
-0.00(-0.01%)
Jun 03, 2021
1.350
1.380
1.350
1.350
68,882
+0.01(+0.75%)
Jun 02, 2021
1.380
1.380
1.310
1.340
78,936
+0.02(+1.52%)
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.