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
Century Lithium Corp
(OP:
CYDVF
)
0.2621
-0.0083 (-3.07%)
Streaming Delayed Price
Updated: 3:38 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:
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 28, 2021
0.7644
0.8060
0.7535
0.7790
234,640
+0.02(+2.50%)
May 27, 2021
0.7408
0.7800
0.7200
0.7600
133,808
+0.03(+3.50%)
May 26, 2021
0.7000
0.7443
0.6831
0.7343
402,824
-0.01(-0.77%)
May 25, 2021
0.7600
0.8016
0.7035
0.7400
464,850
-0.06(-7.22%)
May 24, 2021
0.8295
0.8886
0.7838
0.7976
181,981
-0.01(-1.83%)
May 21, 2021
0.8870
0.8870
0.8125
0.8125
127,433
-0.01(-0.91%)
May 20, 2021
0.8740
0.8740
0.7999
0.8200
175,753
+0.03(+3.21%)
May 19, 2021
0.8500
0.8500
0.7816
0.7945
110,447
-0.04(-4.87%)
May 18, 2021
0.8400
0.8525
0.8100
0.8352
41,862
-0.01(-1.22%)
May 17, 2021
0.8800
0.8800
0.8266
0.8455
198,022
-0.03(-3.01%)
May 14, 2021
0.8832
0.8832
0.8400
0.8717
73,437
+0.03(+3.65%)
May 13, 2021
0.8927
0.9186
0.8410
0.8410
119,022
-0.06(-6.70%)
May 12, 2021
0.9391
0.9441
0.8912
0.9014
92,794
-0.00(-0.53%)
May 11, 2021
0.9050
0.9300
0.8902
0.9062
64,830
-0.03(-3.15%)
May 10, 2021
0.9385
0.9952
0.9050
0.9357
183,688
+0.03(+2.82%)
May 07, 2021
0.9086
0.9268
0.8888
0.9100
100,096
-0.01(-1.32%)
May 06, 2021
0.8840
0.9374
0.8715
0.9222
103,001
+0.05(+6.00%)
May 05, 2021
0.8885
0.8900
0.8599
0.8700
82,257
-0.02(-2.47%)
May 04, 2021
0.8924
0.9200
0.8584
0.8920
147,402
-0.00(-0.17%)
May 03, 2021
0.8949
0.9226
0.8850
0.8935
118,159
-0.03(-3.16%)
Apr 30, 2021
0.9317
0.9448
0.9008
0.9227
74,800
+0.01(+1.03%)
Apr 29, 2021
0.9105
0.9318
0.9100
0.9133
33,636
+0.00(+0.00%)
Apr 28, 2021
0.8900
0.9191
0.8700
0.9133
140,497
+0.02(+2.61%)
Apr 27, 2021
0.9000
0.9300
0.8900
0.8901
86,350
-0.02(-2.65%)
Apr 26, 2021
0.9153
0.9194
0.8885
0.9143
126,953
-0.02(-1.69%)
Apr 23, 2021
0.9200
0.9400
0.8600
0.9300
77,900
+0.01(+1.09%)
Apr 22, 2021
0.8956
0.9200
0.8648
0.9200
62,701
+0.03(+3.37%)
Apr 21, 2021
0.8800
0.9099
0.8260
0.8900
328,914
+0.01(+1.14%)
Apr 20, 2021
0.9137
0.9157
0.8600
0.8800
129,425
-0.04(-4.60%)
Apr 19, 2021
0.9514
0.9650
0.9000
0.9224
165,583
-0.03(-3.04%)
Apr 16, 2021
0.9382
0.9790
0.9133
0.9513
76,800
+0.02(+2.58%)
Apr 15, 2021
0.8865
0.9411
0.8800
0.9274
196,554
+0.00(+0.37%)
Apr 14, 2021
0.9050
0.9380
0.8958
0.9240
239,136
+0.02(+2.11%)
Apr 13, 2021
0.9300
0.9400
0.9000
0.9049
149,733
-0.03(-3.20%)
Apr 12, 2021
0.9806
0.9988
0.9200
0.9348
84,744
-0.04(-4.53%)
Apr 09, 2021
0.9951
1.010
0.9490
0.9792
203,400
+0.03(+3.07%)
Apr 08, 2021
0.9442
0.9500
0.9180
0.9500
113,291
+0.05(+5.53%)
Apr 07, 2021
0.9472
0.9553
0.9000
0.9002
164,340
-0.04(-4.23%)
Apr 06, 2021
0.9283
0.9824
0.9100
0.9400
111,550
+0.03(+3.30%)
Apr 05, 2021
0.8342
0.9467
0.8342
0.9100
197,174
+0.08(+9.09%)
Apr 01, 2021
0.8700
0.8756
0.8102
0.8342
193,100
-0.01(-0.99%)
Mar 31, 2021
0.8147
0.8700
0.8147
0.8425
162,788
+0.02(+3.00%)
Mar 30, 2021
0.8098
0.8333
0.7507
0.8180
380,690
-0.00(-0.24%)
Mar 29, 2021
0.8633
0.8701
0.8084
0.8200
196,046
-0.03(-3.29%)
Mar 26, 2021
0.8638
0.8797
0.8233
0.8479
184,200
-0.01(-1.38%)
Mar 25, 2021
0.9340
0.9524
0.8598
0.8598
197,448
-0.07(-7.96%)
Mar 24, 2021
0.9200
0.9570
0.8489
0.9342
389,571
+0.01(+0.77%)
Mar 23, 2021
0.9838
0.9850
0.9150
0.9271
379,303
-0.06(-5.88%)
Mar 22, 2021
0.9966
1.010
0.9578
0.9850
225,086
-0.02(-1.50%)
Mar 19, 2021
1.040
1.040
0.9911
1.000
134,100
-0.01(-0.99%)
Mar 18, 2021
0.9843
1.030
0.9500
1.010
100,631
-0.01(-0.98%)
Mar 17, 2021
1.050
1.060
0.9634
1.020
168,474
-0.04(-3.74%)
Mar 16, 2021
1.080
1.080
1.050
1.060
86,917
-0.02(-1.89%)
Mar 15, 2021
1.080
1.113
1.040
1.080
125,031
+0.02(+1.89%)
Mar 12, 2021
1.093
1.125
1.000
1.060
265,800
-0.04(-3.64%)
Mar 11, 2021
0.9700
1.128
0.9665
1.100
147,781
+0.12(+12.24%)
Mar 10, 2021
1.020
1.070
0.9627
0.9800
124,856
-0.02(-2.00%)
Mar 09, 2021
0.9576
1.081
0.9500
1.000
164,243
+0.05(+5.04%)
Mar 08, 2021
0.9399
0.9900
0.9160
0.9520
249,774
+0.03(+3.60%)
Mar 05, 2021
1.000
1.013
0.9000
0.9189
595,800
-0.07(-7.18%)
Mar 04, 2021
1.094
1.120
0.9700
0.9900
440,706
-0.09(-8.33%)
Mar 03, 2021
1.100
1.131
1.057
1.080
108,897
-0.01(-0.92%)
Mar 02, 2021
1.190
1.190
1.090
1.090
192,332
-0.08(-6.84%)
Mar 01, 2021
1.080
1.170
1.031
1.170
212,332
+0.08(+7.55%)
Feb 26, 2021
1.126
1.126
1.020
1.088
274,200
-0.01(-1.36%)
Feb 25, 2021
1.150
1.190
1.090
1.103
196,319
-0.09(-7.32%)
Feb 24, 2021
1.193
1.230
1.160
1.190
157,713
-0.02(-1.26%)
Feb 23, 2021
1.280
1.290
1.060
1.205
454,150
-0.11(-8.20%)
Feb 22, 2021
1.185
1.335
1.170
1.313
341,484
+0.15(+13.18%)
Feb 19, 2021
1.250
1.255
1.150
1.160
869,200
-0.09(-7.20%)
Feb 18, 2021
1.390
1.390
1.220
1.250
759,188
-0.12(-8.76%)
Feb 17, 2021
1.480
1.530
1.330
1.370
360,977
-0.10(-7.06%)
Feb 16, 2021
1.440
1.490
1.330
1.474
444,174
+0.14(+10.83%)
Feb 12, 2021
1.330
1.360
1.297
1.330
586,400
+0.03(+2.31%)
Feb 11, 2021
1.423
1.430
1.270
1.300
313,703
-0.11(-8.13%)
Feb 10, 2021
1.415
1.580
1.344
1.415
656,494
+0.04(+2.54%)
Feb 09, 2021
1.190
2.000
1.170
1.380
675,327
+0.20(+16.95%)
Feb 08, 2021
1.136
1.214
1.100
1.180
508,985
+0.13(+12.38%)
Feb 05, 2021
1.125
1.130
0.9929
1.050
1,050,200
-0.08(-7.08%)
Feb 04, 2021
1.210
1.220
1.120
1.130
261,042
-0.07(-5.83%)
Feb 03, 2021
1.260
1.260
1.160
1.200
158,837
-0.02(-1.59%)
Feb 02, 2021
1.280
1.280
1.160
1.219
193,134
-0.00(-0.05%)
Feb 01, 2021
1.265
1.270
1.150
1.220
324,893
-0.02(-1.61%)
Jan 29, 2021
1.210
1.280
1.200
1.240
371,600
+0.04(+3.33%)
Jan 28, 2021
1.140
1.310
1.110
1.200
441,224
-0.01(-0.83%)
Jan 27, 2021
1.290
1.320
1.091
1.210
663,897
-0.16(-11.68%)
Jan 26, 2021
1.370
1.450
1.300
1.370
284,413
-0.02(-1.44%)
Jan 25, 2021
1.478
1.540
1.320
1.390
690,221
-0.07(-4.79%)
Jan 22, 2021
1.500
1.540
1.440
1.460
282,100
-0.07(-4.58%)
Jan 21, 2021
1.440
1.560
1.440
1.530
350,703
+0.12(+8.51%)
Jan 20, 2021
1.490
1.490
1.294
1.410
522,482
-0.03(-2.08%)
Jan 19, 2021
1.540
1.540
1.398
1.440
488,137
+0.19(+15.20%)
Jan 15, 2021
1.150
1.255
1.095
1.250
488,800
+0.19(+17.37%)
Jan 14, 2021
1.230
1.310
1.050
1.065
1,171,180
-0.25(-18.76%)
Jan 13, 2021
1.760
1.925
1.130
1.311
1,976,201
-0.44(-25.09%)
Jan 12, 2021
1.497
1.750
1.460
1.750
866,437
+0.32(+22.38%)
Jan 11, 2021
1.260
1.500
1.240
1.430
465,477
+0.18(+14.40%)
Jan 08, 2021
1.110
1.310
1.080
1.250
730,800
+0.25(+25.00%)
Jan 07, 2021
0.8059
1.100
0.7860
1.000
684,254
+0.19(+23.46%)
Jan 06, 2021
0.8100
0.8350
0.7600
0.8100
349,714
+0.01(+1.25%)
Jan 05, 2021
0.8129
0.8786
0.7800
0.8000
688,632
+0.01(+1.27%)
Jan 04, 2021
0.7188
0.8258
0.6950
0.7900
258,117
+0.10(+14.49%)
Dec 31, 2020
0.6900
0.6900
0.6900
234,983
+0.00(+0.00%)
Dec 30, 2020
0.6868
0.7296
0.6537
0.6900
234,983
+0.01(+1.10%)
Dec 29, 2020
0.7151
0.7458
0.6300
0.6825
477,644
-0.06(-7.77%)
Dec 28, 2020
0.6794
0.7489
0.6672
0.7400
629,345
+0.09(+14.00%)
Dec 24, 2020
0.6650
0.7018
0.6239
0.6491
302,400
+0.03(+4.04%)
Dec 23, 2020
0.5881
0.6324
0.5665
0.6239
417,177
+0.04(+7.57%)
Dec 22, 2020
0.5458
0.5980
0.5245
0.5800
629,365
+0.06(+10.58%)
Dec 21, 2020
0.5493
0.5513
0.4877
0.5245
250,981
-0.02(-2.87%)
Dec 18, 2020
0.4600
0.5700
0.4526
0.5400
316,000
+0.08(+17.21%)
Dec 17, 2020
0.4712
0.4712
0.4456
0.4607
40,001
+0.01(+1.25%)
Dec 16, 2020
0.4510
0.4641
0.4400
0.4550
158,381
+0.00(+0.44%)
Dec 15, 2020
0.4595
0.4725
0.4510
0.4530
93,789
+0.00(+0.44%)
Dec 14, 2020
0.4685
0.4700
0.4393
0.4510
115,899
-0.01(-2.42%)
Dec 11, 2020
0.4340
0.4731
0.4340
0.4622
119,400
+0.01(+2.71%)
Dec 10, 2020
0.4400
0.4660
0.4203
0.4500
74,273
+0.02(+5.73%)
Dec 09, 2020
0.4307
0.4477
0.4200
0.4256
113,924
-0.00(-1.02%)
Dec 08, 2020
0.4742
0.4742
0.4260
0.4300
180,370
-0.02(-5.12%)
Dec 07, 2020
0.4729
0.4729
0.4500
0.4532
86,488
-0.01(-3.06%)
Dec 04, 2020
0.4730
0.4730
0.4516
0.4675
156,500
-0.00(-0.70%)
Dec 03, 2020
0.4810
0.4900
0.4650
0.4708
146,015
-0.00(-0.57%)
Dec 02, 2020
0.4630
0.4820
0.4466
0.4735
82,761
+0.01(+1.59%)
Dec 01, 2020
0.4558
0.4732
0.4360
0.4661
89,286
+0.01(+3.05%)
Nov 30, 2020
0.4714
0.4900
0.4446
0.4523
180,986
-0.02(-4.30%)
Nov 27, 2020
0.4769
0.4790
0.4537
0.4726
132,800
+0.02(+3.87%)
Nov 25, 2020
0.4511
0.4618
0.4344
0.4550
152,400
-0.00(-0.61%)
Nov 24, 2020
0.4855
0.4901
0.4519
0.4578
101,263
-0.02(-4.25%)
Nov 23, 2020
0.5000
0.5000
0.4400
0.4781
107,212
+0.04(+8.59%)
Nov 20, 2020
0.4350
0.4451
0.4250
0.4403
200,500
+0.01(+2.85%)
Nov 19, 2020
0.4230
0.4406
0.4180
0.4281
218,296
-0.01(-1.59%)
Nov 18, 2020
0.4600
0.4600
0.4341
0.4350
115,015
-0.01(-1.16%)
Nov 17, 2020
0.4450
0.4748
0.4397
0.4401
73,279
-0.01(-2.74%)
Nov 16, 2020
0.4500
0.4525
0.4125
0.4525
472,881
+0.00(+0.22%)
Nov 13, 2020
0.4310
0.4515
0.4010
0.4515
77,000
+0.03(+6.79%)
Nov 12, 2020
0.4155
0.4448
0.4155
0.4228
30,100
-0.01(-2.60%)
Nov 11, 2020
0.4136
0.4559
0.4017
0.4341
112,617
+0.03(+8.52%)
Nov 10, 2020
0.4988
0.5100
0.4000
0.4000
183,485
-0.09(-17.90%)
Nov 09, 2020
0.4525
0.4875
0.4223
0.4872
134,381
+0.05(+12.00%)
Nov 06, 2020
0.4300
0.4479
0.4300
0.4350
29,300
+0.00(+0.12%)
Nov 05, 2020
0.3797
0.4649
0.3740
0.4345
248,855
+0.06(+15.19%)
Nov 04, 2020
0.3917
0.3917
0.3689
0.3772
110,398
-0.01(-3.70%)
Nov 03, 2020
0.3923
0.3942
0.3815
0.3917
41,917
+0.01(+1.71%)
Nov 02, 2020
0.3923
0.4035
0.3772
0.3851
34,864
+0.01(+1.34%)
Oct 30, 2020
0.4080
0.4080
0.3726
0.3800
72,400
-0.01(-3.36%)
Oct 29, 2020
0.3600
0.3932
0.3529
0.3932
49,239
+0.04(+11.42%)
Oct 28, 2020
0.3609
0.3705
0.3365
0.3529
155,495
-0.01(-2.78%)
Oct 27, 2020
0.3686
0.3900
0.3624
0.3630
60,160
-0.01(-2.65%)
Oct 26, 2020
0.4048
0.4048
0.3700
0.3729
95,935
-0.01(-3.22%)
Oct 23, 2020
0.4317
0.4317
0.3853
0.3853
43,300
-0.03(-8.26%)
Oct 22, 2020
0.4145
0.4200
0.3903
0.4200
193,388
-0.00(-0.02%)
Oct 21, 2020
0.3651
0.4288
0.3476
0.4201
160,653
+0.09(+26.16%)
Oct 20, 2020
0.3709
0.3710
0.3330
0.3330
292,936
-0.04(-10.75%)
Oct 19, 2020
0.3926
0.3927
0.3604
0.3731
269,856
-0.02(-4.33%)
Oct 16, 2020
0.4201
0.4201
0.3780
0.3900
248,600
-0.04(-9.22%)
Oct 15, 2020
0.4206
0.4519
0.3854
0.4296
344,080
-0.01(-2.36%)
Oct 14, 2020
0.4909
0.4909
0.4400
0.4400
256,204
-0.05(-10.55%)
Oct 13, 2020
0.5135
0.5150
0.4878
0.4919
151,385
-0.02(-4.37%)
Oct 12, 2020
0.5484
0.5567
0.5000
0.5144
255,364
-0.02(-4.03%)
Oct 09, 2020
0.5702
0.5702
0.5100
0.5360
103,900
-0.02(-3.42%)
Oct 08, 2020
0.5435
0.5806
0.5243
0.5550
267,225
+0.03(+4.76%)
Oct 07, 2020
0.5000
0.5473
0.4399
0.5298
428,791
+0.03(+5.73%)
Oct 06, 2020
0.5723
0.6362
0.4702
0.5011
1,230,596
-0.05(-8.89%)
Oct 05, 2020
0.4330
0.6359
0.4200
0.5500
1,302,127
+0.15(+36.48%)
Oct 02, 2020
0.3672
0.4083
0.3500
0.4030
160,500
+0.03(+8.83%)
Oct 01, 2020
0.3500
0.3900
0.3244
0.3703
248,171
+0.03(+8.91%)
Sep 30, 2020
0.4000
0.4100
0.3223
0.3400
372,455
-0.06(-14.16%)
Sep 29, 2020
0.4170
0.4250
0.3735
0.3961
884,899
+0.03(+8.94%)
Sep 28, 2020
0.3413
0.4059
0.3377
0.3636
568,186
+0.03(+8.54%)
Sep 25, 2020
0.2627
0.3350
0.2600
0.3350
258,100
+0.07(+26.37%)
Sep 24, 2020
0.2729
0.2791
0.2373
0.2651
312,162
-0.01(-3.95%)
Sep 23, 2020
0.3200
0.3360
0.2719
0.2760
489,874
-0.03(-10.36%)
Sep 22, 2020
0.2840
0.3200
0.2840
0.3079
99,938
-0.01(-1.85%)
Sep 21, 2020
0.3286
0.3376
0.2990
0.3137
195,603
-0.03(-7.44%)
Sep 18, 2020
0.3066
0.3401
0.2987
0.3389
141,400
+0.04(+12.40%)
Sep 17, 2020
0.2954
0.3061
0.2835
0.3015
135,741
+0.01(+2.20%)
Sep 16, 2020
0.3049
0.3049
0.2800
0.2950
122,881
-0.01(-3.28%)
Sep 15, 2020
0.3150
0.3150
0.2858
0.3050
141,387
-0.00(-0.97%)
Sep 14, 2020
0.3300
0.3300
0.3000
0.3080
54,220
-0.03(-8.06%)
Sep 11, 2020
0.3339
0.3430
0.3210
0.3350
65,000
-0.01(-1.90%)
Sep 10, 2020
0.3300
0.3415
0.3165
0.3415
65,840
+0.01(+4.15%)
Sep 09, 2020
0.3330
0.3330
0.3133
0.3279
111,312
-0.01(-1.53%)
Sep 08, 2020
0.3600
0.3600
0.3267
0.3330
107,980
-0.03(-7.88%)
Sep 04, 2020
0.3694
0.3694
0.3488
0.3615
48,500
+0.00(+0.98%)
Sep 03, 2020
0.3623
0.3688
0.3407
0.3580
113,246
+0.01(+2.29%)
Sep 02, 2020
0.3600
0.3600
0.3412
0.3500
125,028
+0.00(+0.00%)
Sep 01, 2020
0.3714
0.3732
0.3483
0.3500
170,594
-0.02(-5.76%)
Aug 31, 2020
0.3700
0.3747
0.3500
0.3714
154,322
+0.01(+2.68%)
Aug 28, 2020
0.3700
0.3700
0.3520
0.3617
71,000
-0.01(-1.42%)
Aug 27, 2020
0.3853
0.3923
0.3263
0.3669
190,273
-0.02(-3.95%)
Aug 26, 2020
0.3823
0.3968
0.3700
0.3820
84,503
-0.01(-2.05%)
Aug 25, 2020
0.3841
0.4046
0.3701
0.3900
237,839
+0.01(+2.15%)
Aug 24, 2020
0.4020
0.4100
0.3700
0.3818
164,418
-0.02(-4.72%)
Aug 21, 2020
0.3779
0.4145
0.3549
0.4007
298,900
+0.02(+6.34%)
Aug 20, 2020
0.3608
0.3768
0.3478
0.3768
182,325
+0.03(+8.24%)
Aug 19, 2020
0.3687
0.3687
0.3408
0.3481
138,115
-0.02(-4.47%)
Aug 18, 2020
0.3868
0.3868
0.3501
0.3644
295,979
-0.01(-3.60%)
Aug 17, 2020
0.3163
0.4210
0.3163
0.3780
216,281
+0.07(+24.22%)
Aug 14, 2020
0.3045
0.3064
0.3000
0.3043
49,700
+0.00(+0.76%)
Aug 13, 2020
0.3007
0.3047
0.2989
0.3020
110,879
+0.00(+0.67%)
Aug 12, 2020
0.2831
0.3000
0.2831
0.3000
123,152
+0.02(+5.86%)
Aug 11, 2020
0.2676
0.2834
0.2676
0.2834
112,867
+0.01(+3.85%)
Aug 10, 2020
0.2780
0.2801
0.2700
0.2729
96,700
+0.00(+0.89%)
Aug 07, 2020
0.3100
0.3100
0.2593
0.2705
238,400
-0.03(-9.32%)
Aug 06, 2020
0.2867
0.3000
0.2867
0.2983
181,013
+0.02(+6.54%)
Aug 05, 2020
0.2771
0.2897
0.2751
0.2800
80,707
+0.00(+0.97%)
Aug 04, 2020
0.2612
0.2969
0.2612
0.2773
95,295
+0.01(+2.70%)
Aug 03, 2020
0.2800
0.3000
0.2600
0.2700
34,240
+0.02(+6.72%)
Jul 31, 2020
0.2500
0.2587
0.2450
0.2530
97,600
+0.00(+1.20%)
Jul 30, 2020
0.2273
0.2699
0.2273
0.2500
231,412
+0.02(+8.70%)
Jul 29, 2020
0.2400
0.2409
0.2266
0.2300
74,126
-0.01(-3.40%)
Jul 28, 2020
0.2270
0.2519
0.2150
0.2381
101,121
+0.01(+5.35%)
Jul 27, 2020
0.2347
0.2347
0.2149
0.2260
240,828
-0.03(-10.17%)
Jul 24, 2020
0.2700
0.2700
0.2388
0.2516
193,600
-0.01(-5.41%)
Jul 23, 2020
0.2726
0.2873
0.2517
0.2660
176,029
-0.01(-2.92%)
Jul 22, 2020
0.3026
0.3078
0.2740
0.2740
223,681
-0.03(-9.33%)
Jul 21, 2020
0.3045
0.3100
0.2812
0.3022
71,470
-0.00(-1.44%)
Jul 20, 2020
0.2600
0.3066
0.2531
0.3066
161,136
+0.05(+19.30%)
Jul 17, 2020
0.2648
0.2648
0.2341
0.2570
77,900
-0.01(-3.60%)
Jul 16, 2020
0.2600
0.2689
0.2487
0.2666
78,862
+0.01(+2.54%)
Jul 15, 2020
0.2520
0.2653
0.2488
0.2600
95,020
+0.02(+6.64%)
Jul 14, 2020
0.2529
0.2529
0.2300
0.2438
178,232
-0.01(-3.71%)
Jul 13, 2020
0.2600
0.2684
0.2507
0.2532
117,098
-0.01(-2.16%)
Jul 10, 2020
0.2700
0.2824
0.2588
0.2588
269,600
-0.01(-2.71%)
Jul 09, 2020
0.2439
0.2850
0.2355
0.2660
184,549
+0.03(+12.24%)
Jul 08, 2020
0.2427
0.2537
0.2355
0.2370
254,237
+0.00(+0.13%)
Jul 07, 2020
0.2214
0.2370
0.2151
0.2367
62,280
+0.02(+7.59%)
Jul 06, 2020
0.2228
0.2247
0.2190
0.2200
172,373
+0.00(+0.00%)
Jul 02, 2020
0.2162
0.2226
0.2060
0.2200
127,900
-0.00(-1.74%)
Jul 01, 2020
0.2250
0.2250
0.1955
0.2239
62,565
+0.03(+14.53%)
Jun 30, 2020
0.1800
0.2012
0.1771
0.1955
92,067
+0.01(+7.65%)
Jun 29, 2020
0.1791
0.1816
0.1662
0.1816
32,846
+0.00(+1.34%)
Jun 26, 2020
0.1987
0.2108
0.1695
0.1792
130,800
-0.01(-5.98%)
Jun 25, 2020
0.1692
0.1906
0.1625
0.1906
49,034
+0.03(+19.20%)
Jun 24, 2020
0.1602
0.1688
0.1584
0.1599
15,744
-0.00(-1.96%)
Jun 23, 2020
0.1517
0.1631
0.1517
0.1631
6,260
+0.02(+17.25%)
Jun 22, 2020
0.1619
0.1619
0.1391
0.1391
74,000
-0.02(-13.06%)
Jun 19, 2020
0.1587
0.1600
0.1544
0.1600
3,100
+0.01(+4.03%)
Jun 18, 2020
0.1460
0.1559
0.1460
0.1538
20,170
+0.01(+7.18%)
Jun 17, 2020
0.1514
0.1514
0.1435
0.1435
11,300
-0.00(-0.21%)
Jun 16, 2020
0.1540
0.1540
0.1381
0.1438
31,022
+0.00(+2.71%)
Jun 15, 2020
0.1372
0.1400
0.1372
0.1400
35,010
-0.00(-1.41%)
Jun 12, 2020
0.1482
0.1542
0.1365
0.1420
54,700
-0.01(-5.33%)
Jun 11, 2020
0.1584
0.1586
0.1500
0.1500
29,300
-0.01(-7.35%)
Jun 10, 2020
0.1647
0.1658
0.1585
0.1619
8,826
+0.01(+6.86%)
Jun 09, 2020
0.1667
0.1667
0.1515
0.1515
22,615
-0.01(-5.31%)
Jun 08, 2020
0.1655
0.1655
0.1565
0.1600
13,800
+0.01(+6.03%)
Jun 05, 2020
0.1646
0.1649
0.1509
0.1509
140,200
-0.00(-2.46%)
Jun 04, 2020
0.1600
0.1600
0.1501
0.1547
11,615
-0.01(-3.19%)
Jun 03, 2020
0.1600
0.1630
0.1583
0.1598
19,364
-0.00(-1.24%)
Jun 02, 2020
0.1600
0.1675
0.1600
0.1618
38,833
+0.00(+1.12%)
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.