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
Dsg Global Inc
(OP:
DSGT
)
0.0001
UNCHANGED
Last Price
Updated: 3:41 PM EST, Feb 5, 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
0.0172
0.0172
0.0169
0.0169
7,301
-0.00(-3.43%)
May 30, 2023
0.0166
0.0180
0.0166
0.0175
292,558
-0.00(-1.69%)
May 26, 2023
0.0160
0.0190
0.0160
0.0178
236,363
+0.00(+10.56%)
May 25, 2023
0.0160
0.0180
0.0160
0.0161
787,804
+0.00(+0.62%)
May 24, 2023
0.0184
0.0184
0.0160
0.0160
194,100
+0.00(+0.00%)
May 23, 2023
0.0172
0.0188
0.0146
0.0160
623,835
-0.00(-9.09%)
May 22, 2023
0.0190
0.0190
0.0165
0.0176
326,499
-0.00(-11.11%)
May 19, 2023
0.0174
0.0199
0.0174
0.0198
311,643
+0.00(+10.61%)
May 18, 2023
0.0189
0.0200
0.0163
0.0179
835,378
+0.00(+4.07%)
May 17, 2023
0.0210
0.0210
0.0152
0.0172
669,095
-0.00(-18.48%)
May 16, 2023
0.0200
0.0215
0.0195
0.0211
377,010
+0.00(+5.50%)
May 15, 2023
0.0232
0.0250
0.0195
0.0200
802,429
-0.00(-17.01%)
May 12, 2023
0.0253
0.0260
0.0241
0.0241
82,846
+0.00(+0.00%)
May 11, 2023
0.0241
0.0269
0.0240
0.0241
305,185
+0.00(+0.00%)
May 10, 2023
0.0280
0.0280
0.0241
0.0241
177,195
-0.00(-2.82%)
May 09, 2023
0.0246
0.0270
0.0246
0.0248
13,855
-0.00(-13.59%)
May 08, 2023
0.0250
0.0287
0.0240
0.0287
428,643
+0.00(+14.34%)
May 05, 2023
0.0264
0.0288
0.0243
0.0251
160,188
-0.00(-3.46%)
May 04, 2023
0.0290
0.0290
0.0243
0.0260
253,280
-0.00(-9.41%)
May 03, 2023
0.0250
0.0315
0.0240
0.0287
1,026,365
+0.00(+19.58%)
May 02, 2023
0.0255
0.0278
0.0240
0.0240
406,279
-0.00(-4.38%)
May 01, 2023
0.0258
0.0291
0.0251
0.0251
75,622
-0.00(-13.75%)
Apr 28, 2023
0.0280
0.0291
0.0240
0.0291
2,790,941
+0.00(+16.40%)
Apr 27, 2023
0.0280
0.0285
0.0241
0.0250
1,214,894
-0.00(-3.10%)
Apr 26, 2023
0.0250
0.0269
0.0248
0.0258
391,710
-0.00(-4.09%)
Apr 25, 2023
0.0259
0.0275
0.0250
0.0269
449,580
-0.00(-3.93%)
Apr 24, 2023
0.0290
0.0300
0.0280
0.0280
305,132
-0.00(-5.41%)
Apr 21, 2023
0.0294
0.0300
0.0290
0.0296
143,025
+0.00(+0.68%)
Apr 20, 2023
0.0329
0.0329
0.0275
0.0294
2,647,181
-0.00(-11.98%)
Apr 19, 2023
0.0327
0.0368
0.0327
0.0334
741,524
-0.00(-5.38%)
Apr 18, 2023
0.0360
0.0377
0.0353
0.0353
848,290
-0.01(-13.69%)
Apr 17, 2023
0.0373
0.0409
0.0370
0.0409
40,025
-0.00(-1.92%)
Apr 14, 2023
0.0385
0.0417
0.0370
0.0417
48,087
+0.00(+4.25%)
Apr 13, 2023
0.0380
0.0418
0.0362
0.0400
162,555
-0.00(-2.68%)
Apr 12, 2023
0.0382
0.0419
0.0360
0.0411
102,171
-0.00(-1.67%)
Apr 11, 2023
0.0408
0.0419
0.0380
0.0418
50,846
+0.00(+5.82%)
Apr 10, 2023
0.0363
0.0420
0.0355
0.0395
351,469
+0.00(+9.72%)
Apr 06, 2023
0.0360
0.0473
0.0358
0.0360
143,687
-0.00(-7.69%)
Apr 05, 2023
0.0385
0.0390
0.0360
0.0390
180,448
+0.00(+2.36%)
Apr 04, 2023
0.0351
0.0385
0.0351
0.0381
61,325
+0.00(+5.83%)
Apr 03, 2023
0.0360
0.0360
0.0352
0.0360
113,515
+0.00(+0.00%)
Mar 31, 2023
0.0360
0.0360
0.0346
0.0360
283,440
+0.00(+1.41%)
Mar 30, 2023
0.0354
0.0389
0.0350
0.0355
486,660
-0.00(-4.05%)
Mar 29, 2023
0.0370
0.0380
0.0351
0.0370
249,102
+0.00(+2.49%)
Mar 28, 2023
0.0355
0.0374
0.0351
0.0361
521,873
-0.00(-2.43%)
Mar 27, 2023
0.0371
0.0389
0.0351
0.0370
275,132
-0.00(-0.27%)
Mar 24, 2023
0.0395
0.0395
0.0371
0.0371
117,935
-0.00(-3.39%)
Mar 23, 2023
0.0405
0.0410
0.0351
0.0384
991,718
-0.00(-5.19%)
Mar 22, 2023
0.0401
0.0410
0.0400
0.0405
152,101
-0.00(-0.25%)
Mar 21, 2023
0.0401
0.0410
0.0400
0.0406
502,191
+0.00(+0.50%)
Mar 20, 2023
0.0394
0.0410
0.0389
0.0404
466,222
+0.00(+3.86%)
Mar 17, 2023
0.0397
0.0405
0.0386
0.0389
132,738
+0.00(+0.78%)
Mar 16, 2023
0.0407
0.0409
0.0386
0.0386
609,989
-0.00(-4.46%)
Mar 15, 2023
0.0388
0.0430
0.0381
0.0404
178,391
+0.00(+2.28%)
Mar 14, 2023
0.0440
0.0440
0.0390
0.0395
408,700
-0.01(-11.63%)
Mar 13, 2023
0.0447
0.0468
0.0390
0.0447
1,287,879
-0.00(-0.89%)
Mar 10, 2023
0.0456
0.0490
0.0451
0.0451
248,035
-0.00(-4.04%)
Mar 09, 2023
0.0470
0.0470
0.0450
0.0470
253,011
+0.00(+2.17%)
Mar 08, 2023
0.0470
0.0470
0.0439
0.0460
194,232
-0.00(-2.13%)
Mar 07, 2023
0.0520
0.0550
0.0430
0.0470
1,130,756
-0.01(-11.32%)
Mar 06, 2023
0.0550
0.0565
0.0510
0.0530
326,485
-0.00(-1.49%)
Mar 03, 2023
0.0540
0.0569
0.0525
0.0538
130,947
-0.00(-2.18%)
Mar 02, 2023
0.0550
0.0590
0.0520
0.0550
187,410
+0.00(+0.00%)
Mar 01, 2023
0.0542
0.0590
0.0542
0.0550
140,041
-0.00(-3.00%)
Feb 28, 2023
0.0539
0.0570
0.0539
0.0567
78,893
+0.00(+5.39%)
Feb 27, 2023
0.0560
0.0560
0.0510
0.0538
61,069
-0.00(-3.93%)
Feb 24, 2023
0.0530
0.0580
0.0511
0.0560
238,373
+0.00(+5.46%)
Feb 23, 2023
0.0562
0.0640
0.0530
0.0531
300,755
-0.01(-14.63%)
Feb 22, 2023
0.0648
0.0648
0.0576
0.0622
149,469
-0.00(-1.27%)
Feb 21, 2023
0.0659
0.0659
0.0580
0.0630
197,471
-0.00(-2.78%)
Feb 17, 2023
0.0625
0.0662
0.0600
0.0648
283,469
+0.00(+3.68%)
Feb 16, 2023
0.0651
0.0651
0.0530
0.0625
176,157
-0.00(-3.85%)
Feb 15, 2023
0.0550
0.0650
0.0520
0.0650
909,846
+0.01(+16.07%)
Feb 14, 2023
0.0530
0.0600
0.0500
0.0560
689,947
+0.00(+2.75%)
Feb 13, 2023
0.0550
0.0550
0.0520
0.0545
514,374
+0.00(+0.93%)
Feb 10, 2023
0.0520
0.0550
0.0501
0.0540
922,152
+0.00(+4.85%)
Feb 09, 2023
0.0544
0.0547
0.0501
0.0515
590,045
-0.00(-5.33%)
Feb 08, 2023
0.0500
0.0544
0.0490
0.0544
1,051,250
+0.00(+5.63%)
Feb 07, 2023
0.0530
0.0540
0.0490
0.0515
750,778
-0.00(-4.28%)
Feb 06, 2023
0.0464
0.0570
0.0401
0.0538
1,114,588
+0.00(+8.69%)
Feb 03, 2023
0.0540
0.0540
0.0495
0.0495
458,224
-0.00(-8.33%)
Feb 02, 2023
0.0530
0.0551
0.0500
0.0540
1,431,409
+0.00(+1.89%)
Feb 01, 2023
0.0560
0.0560
0.0517
0.0530
960,038
-0.00(-5.36%)
Jan 31, 2023
0.0555
0.0560
0.0501
0.0560
445,616
+0.00(+1.08%)
Jan 30, 2023
0.0540
0.0554
0.0500
0.0554
782,334
+0.00(+2.59%)
Jan 27, 2023
0.0545
0.0563
0.0513
0.0540
502,042
-0.00(-0.92%)
Jan 26, 2023
0.0520
0.0545
0.0500
0.0545
256,626
+0.00(+0.00%)
Jan 25, 2023
0.0501
0.0574
0.0480
0.0545
478,184
+0.00(+1.87%)
Jan 24, 2023
0.0550
0.0570
0.0511
0.0535
285,509
-0.00(-2.73%)
Jan 23, 2023
0.0510
0.0590
0.0510
0.0550
166,252
+0.00(+7.84%)
Jan 20, 2023
0.0555
0.0590
0.0505
0.0510
230,007
-0.01(-13.56%)
Jan 19, 2023
0.0556
0.0590
0.0522
0.0590
151,765
+0.00(+9.06%)
Jan 18, 2023
0.0550
0.0590
0.0500
0.0541
141,953
-0.00(-5.09%)
Jan 17, 2023
0.0553
0.0600
0.0500
0.0570
183,573
+0.00(+0.53%)
Jan 13, 2023
0.0565
0.0600
0.0511
0.0567
207,684
+0.00(+0.35%)
Jan 12, 2023
0.0565
0.0565
0.0500
0.0565
86,205
+0.00(+1.80%)
Jan 11, 2023
0.0560
0.0565
0.0481
0.0555
41,349
-0.00(-1.77%)
Jan 10, 2023
0.0590
0.0590
0.0500
0.0565
147,664
-0.00(-4.24%)
Jan 09, 2023
0.0600
0.0600
0.0401
0.0590
73,277
+0.00(+9.26%)
Jan 06, 2023
0.0540
0.0594
0.0540
0.0540
214,210
+0.00(+1.89%)
Jan 05, 2023
0.0525
0.0530
0.0525
0.0530
208,936
+0.00(+2.12%)
Jan 04, 2023
0.0508
0.0530
0.0508
0.0519
143,032
+0.00(+2.17%)
Jan 03, 2023
0.0460
0.0530
0.0450
0.0508
401,556
+0.01(+12.89%)
Dec 30, 2022
0.0421
0.0540
0.0390
0.0450
465,448
+0.00(+6.89%)
Dec 29, 2022
0.0372
0.0432
0.0337
0.0421
470,833
+0.00(+5.78%)
Dec 28, 2022
0.0400
0.0420
0.0379
0.0398
761,101
-0.00(-5.24%)
Dec 27, 2022
0.0440
0.0470
0.0400
0.0420
324,964
-0.00(-10.64%)
Dec 23, 2022
0.0425
0.0500
0.0425
0.0470
128,750
-0.00(-2.08%)
Dec 22, 2022
0.0500
0.0500
0.0450
0.0480
536,066
-0.01(-12.73%)
Dec 21, 2022
0.0478
0.0550
0.0478
0.0550
153,857
+0.01(+11.11%)
Dec 20, 2022
0.0488
0.0500
0.0476
0.0495
191,416
+0.00(+1.23%)
Dec 19, 2022
0.0510
0.0526
0.0489
0.0489
638,838
-0.00(-7.74%)
Dec 16, 2022
0.0531
0.0577
0.0510
0.0530
344,740
-0.00(-3.64%)
Dec 15, 2022
0.0555
0.0599
0.0530
0.0550
338,707
-0.00(-5.17%)
Dec 14, 2022
0.0530
0.0580
0.0530
0.0580
263,548
+0.00(+5.45%)
Dec 13, 2022
0.0579
0.0580
0.0540
0.0550
415,797
-0.00(-3.51%)
Dec 12, 2022
0.0571
0.0580
0.0570
0.0570
89,313
+0.00(+1.79%)
Dec 09, 2022
0.0560
0.0598
0.0560
0.0560
229,873
-0.00(-3.95%)
Dec 08, 2022
0.0560
0.0598
0.0560
0.0583
123,581
+0.00(+0.69%)
Dec 07, 2022
0.0590
0.0600
0.0550
0.0579
318,917
-0.00(-3.50%)
Dec 06, 2022
0.0580
0.0600
0.0580
0.0600
105,983
+0.00(+0.00%)
Dec 05, 2022
0.0615
0.0620
0.0580
0.0600
348,438
+0.00(+0.00%)
Dec 02, 2022
0.0590
0.0646
0.0584
0.0600
317,716
+0.00(+1.69%)
Dec 01, 2022
0.0630
0.0630
0.0590
0.0590
457,580
-0.00(-6.35%)
Nov 30, 2022
0.0620
0.0680
0.0580
0.0630
1,232,089
+0.00(+1.61%)
Nov 29, 2022
0.0580
0.0650
0.0580
0.0620
162,746
-0.00(-4.62%)
Nov 28, 2022
0.0600
0.0700
0.0600
0.0650
231,907
+0.00(+0.00%)
Nov 25, 2022
0.0620
0.0656
0.0600
0.0650
234,253
+0.00(+0.00%)
Nov 23, 2022
0.0650
0.0650
0.0650
0.0650
27,238
+0.00(+1.56%)
Nov 22, 2022
0.0690
0.0690
0.0620
0.0640
107,433
-0.01(-7.25%)
Nov 21, 2022
0.0655
0.0690
0.0632
0.0690
124,198
+0.00(+2.99%)
Nov 18, 2022
0.0614
0.0709
0.0614
0.0670
595,700
+0.00(+6.35%)
Nov 17, 2022
0.0609
0.0655
0.0609
0.0630
224,727
-0.00(-3.67%)
Nov 16, 2022
0.0606
0.0655
0.0605
0.0654
165,713
+0.00(+2.19%)
Nov 15, 2022
0.0630
0.0650
0.0625
0.0640
281,479
+0.00(+0.00%)
Nov 14, 2022
0.0600
0.0700
0.0600
0.0640
158,926
+0.00(+0.00%)
Nov 11, 2022
0.0630
0.0649
0.0585
0.0640
193,818
+0.00(+4.92%)
Nov 10, 2022
0.0602
0.0650
0.0580
0.0610
666,306
-0.00(-3.17%)
Nov 09, 2022
0.0600
0.0670
0.0600
0.0630
248,902
+0.00(+3.28%)
Nov 08, 2022
0.0650
0.0693
0.0601
0.0610
803,044
-0.01(-12.86%)
Nov 07, 2022
0.0695
0.0700
0.0650
0.0700
156,148
-0.00(-2.78%)
Nov 04, 2022
0.0710
0.0724
0.0675
0.0720
815,557
+0.00(+2.13%)
Nov 03, 2022
0.0730
0.0730
0.0650
0.0705
1,081,086
-0.00(-2.89%)
Nov 02, 2022
0.0780
0.0793
0.0650
0.0726
1,036,421
-0.01(-8.45%)
Nov 01, 2022
0.1000
0.1100
0.0750
0.0793
1,229,993
-0.02(-19.90%)
Oct 31, 2022
0.0728
0.1145
0.0728
0.0990
1,924,070
+0.03(+36.55%)
Oct 28, 2022
0.0700
0.0730
0.0700
0.0725
218,576
+0.01(+8.21%)
Oct 27, 2022
0.0685
0.0730
0.0652
0.0670
202,413
-0.00(-5.63%)
Oct 26, 2022
0.0670
0.0710
0.0621
0.0710
262,393
+0.00(+0.00%)
Oct 25, 2022
0.0630
0.0750
0.0630
0.0710
528,354
-0.00(-3.40%)
Oct 24, 2022
0.0750
0.0750
0.0700
0.0735
723,901
-0.00(-2.00%)
Oct 21, 2022
0.0655
0.0750
0.0620
0.0750
737,922
+0.01(+8.85%)
Oct 20, 2022
0.0689
0.0689
0.0650
0.0689
60,503
+0.00(+0.00%)
Oct 19, 2022
0.0635
0.0689
0.0610
0.0689
22,290
+0.01(+8.50%)
Oct 18, 2022
0.0624
0.0689
0.0589
0.0635
270,375
+0.00(+4.27%)
Oct 17, 2022
0.0550
0.0624
0.0550
0.0609
158,325
+0.00(+5.00%)
Oct 14, 2022
0.0590
0.0590
0.0550
0.0580
30,269
-0.00(-1.69%)
Oct 13, 2022
0.0544
0.0590
0.0538
0.0590
247,903
+0.00(+7.27%)
Oct 12, 2022
0.0531
0.0580
0.0531
0.0550
257,575
-0.00(-1.96%)
Oct 11, 2022
0.0570
0.0575
0.0530
0.0561
311,036
+0.00(+0.18%)
Oct 10, 2022
0.0590
0.0600
0.0560
0.0560
228,246
-0.00(-6.35%)
Oct 07, 2022
0.0600
0.0632
0.0566
0.0598
421,321
-0.00(-2.76%)
Oct 06, 2022
0.0535
0.0660
0.0535
0.0615
847,799
-0.01(-11.76%)
Oct 05, 2022
0.0621
0.0699
0.0621
0.0697
265,814
+0.00(+4.03%)
Oct 04, 2022
0.0593
0.0695
0.0590
0.0670
421,484
-0.00(-2.90%)
Oct 03, 2022
0.0567
0.0690
0.0567
0.0690
64,933
+0.01(+17.95%)
Sep 30, 2022
0.0580
0.0630
0.0560
0.0585
157,438
+0.00(+0.86%)
Sep 29, 2022
0.0600
0.0610
0.0550
0.0580
381,788
-0.00(-6.45%)
Sep 28, 2022
0.0564
0.0620
0.0550
0.0620
158,920
+0.00(+7.83%)
Sep 27, 2022
0.0610
0.0610
0.0515
0.0575
296,963
-0.00(-4.01%)
Sep 26, 2022
0.0562
0.0599
0.0505
0.0599
452,950
+0.00(+3.28%)
Sep 23, 2022
0.0552
0.0583
0.0550
0.0580
545,463
+0.00(+5.07%)
Sep 22, 2022
0.0662
0.0700
0.0552
0.0552
440,312
-0.01(-18.82%)
Sep 21, 2022
0.0670
0.0700
0.0670
0.0680
100,300
+0.00(+0.00%)
Sep 20, 2022
0.0748
0.0757
0.0680
0.0680
233,270
-0.01(-7.23%)
Sep 19, 2022
0.0766
0.0769
0.0690
0.0733
239,837
-0.00(-4.81%)
Sep 16, 2022
0.0750
0.0800
0.0700
0.0770
418,918
-0.00(-2.53%)
Sep 15, 2022
0.0772
0.0833
0.0772
0.0790
317,211
-0.00(-1.25%)
Sep 14, 2022
0.0880
0.0880
0.0752
0.0800
402,429
-0.01(-7.19%)
Sep 13, 2022
0.0949
0.0949
0.0852
0.0862
282,009
-0.01(-9.26%)
Sep 12, 2022
0.0850
0.0950
0.0830
0.0950
790,702
+0.01(+15.15%)
Sep 09, 2022
0.0895
0.0895
0.0814
0.0825
458,551
-0.00(-2.60%)
Sep 08, 2022
0.0720
0.1000
0.0694
0.0847
2,715,459
+0.01(+17.64%)
Sep 07, 2022
0.0800
0.0808
0.0571
0.0720
2,003,090
-0.01(-6.49%)
Sep 06, 2022
0.0771
0.0845
0.0761
0.0770
304,728
+0.00(+1.32%)
Sep 02, 2022
0.0800
0.0950
0.0760
0.0760
2,428,607
-0.00(-2.56%)
Sep 01, 2022
0.0750
0.0900
0.0711
0.0780
1,192,451
+0.00(+2.63%)
Aug 31, 2022
0.0845
0.0845
0.0706
0.0760
860,846
-0.00(-1.94%)
Aug 30, 2022
0.0929
0.0929
0.0756
0.0775
868,807
-0.01(-15.76%)
Aug 29, 2022
0.0999
0.0999
0.0782
0.0920
3,328,266
-0.01(-9.80%)
Aug 26, 2022
0.1206
0.1280
0.1010
0.1020
5,313,770
-0.02(-14.79%)
Aug 25, 2022
0.1500
0.2244
0.1190
0.1197
13,190,835
-0.02(-13.95%)
Aug 24, 2022
0.1650
0.1650
0.1310
0.1391
1,385,496
-0.03(-15.70%)
Aug 23, 2022
0.1350
0.1650
0.1325
0.1650
1,943,572
+0.04(+32.00%)
Aug 22, 2022
0.1130
0.1250
0.1040
0.1250
1,150,661
+0.01(+4.17%)
Aug 19, 2022
0.1005
0.1200
0.0940
0.1200
836,042
+0.01(+9.19%)
Aug 18, 2022
0.1480
0.1480
0.0950
0.1099
3,911,719
-0.03(-21.50%)
Aug 17, 2022
0.1170
0.1650
0.1020
0.1400
4,763,209
+0.02(+17.65%)
Aug 16, 2022
0.0805
0.1385
0.0800
0.1190
6,155,066
+0.04(+50.82%)
Aug 15, 2022
0.0580
0.0838
0.0580
0.0789
3,824,780
+0.02(+36.27%)
Aug 12, 2022
0.0510
0.0620
0.0510
0.0579
973,963
+0.01(+13.09%)
Aug 11, 2022
0.0478
0.0533
0.0458
0.0512
178,471
+0.00(+8.25%)
Aug 10, 2022
0.0450
0.0497
0.0446
0.0473
133,823
+0.00(+1.07%)
Aug 09, 2022
0.0503
0.0503
0.0445
0.0468
186,591
-0.00(-6.21%)
Aug 08, 2022
0.0460
0.0499
0.0458
0.0499
334,054
+0.00(+5.05%)
Aug 05, 2022
0.0497
0.0524
0.0458
0.0475
384,625
-0.00(-4.62%)
Aug 04, 2022
0.0495
0.0495
0.0458
0.0498
144,813
+0.00(+3.97%)
Aug 03, 2022
0.0450
0.0479
0.0450
0.0479
111,362
+0.00(+3.01%)
Aug 02, 2022
0.0465
0.0465
0.0444
0.0465
234,656
+0.00(+1.09%)
Aug 01, 2022
0.0470
0.0470
0.0421
0.0460
270,840
-0.00(-2.13%)
Jul 29, 2022
0.0500
0.0549
0.0380
0.0470
1,056,407
-0.00(-6.00%)
Jul 28, 2022
0.0480
0.0500
0.0450
0.0500
394,585
-0.00(-4.58%)
Jul 27, 2022
0.0498
0.0618
0.0440
0.0524
2,105,331
+0.00(+0.00%)
Jul 26, 2022
0.0505
0.0524
0.0493
0.0524
1,377,048
-0.00(-1.87%)
Jul 25, 2022
0.0507
0.0534
0.0495
0.0534
474,941
+0.00(+2.30%)
Jul 22, 2022
0.0559
0.0559
0.0507
0.0522
585,134
-0.00(-6.62%)
Jul 21, 2022
0.0565
0.0567
0.0510
0.0559
924,131
-0.00(-1.06%)
Jul 20, 2022
0.0472
0.0590
0.0469
0.0565
1,938,024
+0.01(+14.14%)
Jul 19, 2022
0.0500
0.0500
0.0480
0.0495
235,577
+0.00(+2.91%)
Jul 18, 2022
0.0488
0.0510
0.0480
0.0481
367,250
-0.00(-0.62%)
Jul 15, 2022
0.0534
0.0534
0.0471
0.0484
663,318
+0.00(+1.89%)
Jul 14, 2022
0.0510
0.0544
0.0475
0.0475
332,249
-0.00(-6.86%)
Jul 13, 2022
0.0580
0.0580
0.0510
0.0510
201,623
-0.01(-9.41%)
Jul 12, 2022
0.0534
0.0600
0.0534
0.0563
73,459
-0.00(-6.17%)
Jul 11, 2022
0.0640
0.0641
0.0590
0.0600
201,644
-0.00(-1.64%)
Jul 08, 2022
0.0696
0.0696
0.0610
0.0610
554,945
-0.01(-10.82%)
Jul 07, 2022
0.0740
0.0740
0.0677
0.0684
401,771
-0.01(-7.57%)
Jul 06, 2022
0.0712
0.0830
0.0690
0.0740
412,970
-0.01(-7.50%)
Jul 05, 2022
0.0833
0.0833
0.0765
0.0800
115,231
+0.00(+0.00%)
Jul 01, 2022
0.0770
0.0800
0.0710
0.0800
626,134
+0.00(+3.90%)
Jun 30, 2022
0.0755
0.0790
0.0691
0.0770
1,197,187
+0.00(+4.05%)
Jun 29, 2022
0.0770
0.0840
0.0681
0.0740
1,157,509
-0.01(-11.90%)
Jun 28, 2022
0.0723
0.0840
0.0670
0.0840
1,641,252
+0.01(+13.51%)
Jun 27, 2022
0.0470
0.0955
0.0430
0.0740
4,934,352
+0.03(+74.12%)
Jun 24, 2022
0.0410
0.0460
0.0410
0.0425
100,614
-0.00(-1.16%)
Jun 23, 2022
0.0353
0.0470
0.0346
0.0430
216,212
-0.00(-3.15%)
Jun 22, 2022
0.0430
0.0450
0.0430
0.0444
186,561
+0.00(+6.99%)
Jun 21, 2022
0.0370
0.0415
0.0321
0.0415
838,496
+0.01(+16.57%)
Jun 17, 2022
0.0350
0.0380
0.0340
0.0356
241,897
+0.00(+1.71%)
Jun 16, 2022
0.0385
0.0385
0.0342
0.0350
241,585
-0.00(-9.56%)
Jun 15, 2022
0.0357
0.0400
0.0320
0.0387
905,265
+0.00(+4.31%)
Jun 14, 2022
0.0404
0.0450
0.0365
0.0371
127,139
-0.00(-2.37%)
Jun 13, 2022
0.0430
0.0470
0.0378
0.0380
472,114
-0.01(-18.80%)
Jun 10, 2022
0.0489
0.0489
0.0460
0.0468
587,149
-0.00(-3.51%)
Jun 09, 2022
0.0504
0.0517
0.0485
0.0485
163,625
-0.00(-3.00%)
Jun 08, 2022
0.0500
0.0514
0.0490
0.0500
89,949
+0.00(+1.01%)
Jun 07, 2022
0.0515
0.0528
0.0495
0.0495
56,655
-0.00(-6.25%)
Jun 06, 2022
0.0470
0.0549
0.0470
0.0528
390,719
-0.00(-0.19%)
Jun 03, 2022
0.0520
0.0529
0.0520
0.0529
164,652
-0.01(-10.34%)
Jun 02, 2022
0.0550
0.0700
0.0510
0.0590
532,762
+0.01(+12.81%)
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.