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
Spyr Inc
(OP:
SPYR
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 11:32 AM EDT, Jun 7, 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, 2017
0.4150
0.5400
0.4000
0.5300
185,793
+0.11(+26.19%)
May 30, 2017
0.4799
0.4799
0.4200
0.4200
389,416
-0.05(-10.64%)
May 26, 2017
0.4550
0.4800
0.4550
0.4700
138,431
+0.01(+3.30%)
May 25, 2017
0.5200
0.5350
0.4330
0.4550
473,939
-0.07(-13.66%)
May 24, 2017
0.5390
0.5400
0.4950
0.5270
53,408
-0.01(-2.32%)
May 23, 2017
0.5155
0.5400
0.4860
0.5395
326,411
-0.01(-1.73%)
May 22, 2017
0.6500
0.6500
0.4700
0.5490
658,740
-0.10(-15.54%)
May 19, 2017
0.6800
0.6840
0.6200
0.6500
221,331
-0.03(-4.45%)
May 18, 2017
0.6450
0.6849
0.6400
0.6803
345,314
+0.04(+5.47%)
May 17, 2017
0.6200
0.6600
0.6200
0.6450
155,899
+0.03(+4.03%)
May 16, 2017
0.6025
0.6950
0.6000
0.6200
942,250
+0.03(+5.08%)
May 15, 2017
0.5800
0.6000
0.5775
0.5900
82,598
+0.01(+1.72%)
May 12, 2017
0.5880
0.5880
0.5550
0.5800
278,814
-0.02(-3.33%)
May 11, 2017
0.5580
0.6000
0.5580
0.6000
108,418
+0.04(+7.14%)
May 10, 2017
0.5648
0.5800
0.5500
0.5600
143,053
-0.01(-1.74%)
May 09, 2017
0.5400
0.5699
0.5100
0.5699
266,445
+0.03(+5.54%)
May 08, 2017
0.5500
0.5800
0.5300
0.5400
218,555
-0.01(-1.82%)
May 05, 2017
0.5600
0.5799
0.5300
0.5500
95,562
-0.01(-2.64%)
May 04, 2017
0.5850
0.5850
0.5600
0.5649
117,905
-0.01(-1.76%)
May 03, 2017
0.5800
0.5850
0.5700
0.5750
73,524
-0.01(-1.69%)
May 02, 2017
0.5700
0.5880
0.5600
0.5849
52,019
+0.00(+0.84%)
May 01, 2017
0.5700
0.5950
0.5600
0.5800
161,850
+0.00(+0.00%)
Apr 28, 2017
0.5775
0.5950
0.5600
0.5800
208,089
+0.01(+1.75%)
Apr 27, 2017
0.6140
0.6500
0.5600
0.5700
257,271
-0.05(-8.06%)
Apr 26, 2017
0.6100
0.6699
0.5600
0.6200
518,891
+0.04(+6.90%)
Apr 25, 2017
0.5900
0.5900
0.5600
0.5800
73,781
-0.01(-1.69%)
Apr 24, 2017
0.5850
0.6200
0.5700
0.5900
169,121
+0.01(+1.55%)
Apr 21, 2017
0.6123
0.6200
0.5810
0.5810
113,285
-0.03(-4.75%)
Apr 20, 2017
0.5650
0.6200
0.5600
0.6100
155,525
+0.05(+7.96%)
Apr 19, 2017
0.5600
0.5650
0.5400
0.5650
235,149
+0.00(+0.89%)
Apr 18, 2017
0.5450
0.6000
0.5300
0.5600
321,222
-0.00(-0.73%)
Apr 17, 2017
0.6299
0.6300
0.5110
0.5641
238,565
-0.05(-7.52%)
Apr 13, 2017
0.6325
0.6330
0.5500
0.6100
252,747
-0.03(-3.94%)
Apr 12, 2017
0.6340
0.6500
0.6291
0.6350
434,340
+0.00(+0.16%)
Apr 11, 2017
0.6350
0.6400
0.6220
0.6340
18,893
-0.00(-0.16%)
Apr 10, 2017
0.6400
0.6400
0.6220
0.6350
89,209
-0.01(-0.78%)
Apr 07, 2017
0.6500
0.6500
0.6238
0.6400
73,510
-0.01(-0.78%)
Apr 06, 2017
0.6400
0.6700
0.6300
0.6450
137,657
+0.01(+0.78%)
Apr 05, 2017
0.6400
0.6600
0.6250
0.6400
38,289
-0.01(-1.54%)
Apr 04, 2017
0.6600
0.6800
0.6210
0.6500
668,185
-0.01(-1.16%)
Apr 03, 2017
0.6650
0.6980
0.6375
0.6576
294,821
+0.01(+1.78%)
Mar 31, 2017
0.6540
0.6550
0.6410
0.6462
121,300
+0.01(+0.96%)
Mar 30, 2017
0.6400
0.6799
0.6150
0.6400
99,237
+0.00(+0.00%)
Mar 29, 2017
0.6850
0.6900
0.5800
0.6400
257,417
-0.05(-6.57%)
Mar 28, 2017
0.7050
0.7100
0.6800
0.6850
172,659
-0.02(-2.84%)
Mar 27, 2017
0.7100
0.7100
0.6701
0.7050
231,876
+0.01(+1.08%)
Mar 24, 2017
0.7001
0.7200
0.6850
0.6975
274,510
-0.02(-2.99%)
Mar 23, 2017
0.7350
0.7450
0.7001
0.7190
207,102
-0.01(-1.51%)
Mar 22, 2017
0.7021
0.7500
0.7000
0.7300
285,414
+0.03(+3.55%)
Mar 21, 2017
0.6500
0.8045
0.6500
0.7050
1,052,431
+0.04(+6.82%)
Mar 20, 2017
0.5600
0.6812
0.5100
0.6600
489,773
+0.10(+17.86%)
Mar 17, 2017
0.5450
0.5600
0.4800
0.5600
434,134
-0.01(-2.61%)
Mar 16, 2017
0.6225
0.6400
0.5400
0.5750
335,520
-0.04(-5.74%)
Mar 15, 2017
0.6400
0.6410
0.5450
0.6100
551,584
-0.04(-6.01%)
Mar 14, 2017
0.6875
0.7000
0.6400
0.6490
214,142
-0.03(-4.56%)
Mar 13, 2017
0.7150
0.7150
0.6800
0.6800
58,729
-0.01(-1.59%)
Mar 10, 2017
0.7150
0.7150
0.6800
0.6910
82,956
+0.00(+0.14%)
Mar 09, 2017
0.7150
0.7200
0.6620
0.6900
322,234
-0.02(-2.54%)
Mar 08, 2017
0.7100
0.7200
0.6900
0.7080
239,735
+0.02(+2.64%)
Mar 07, 2017
0.6886
0.7000
0.6410
0.6898
257,914
-0.01(-0.75%)
Mar 06, 2017
0.7050
0.7200
0.6886
0.6950
24,870
-0.03(-3.47%)
Mar 03, 2017
0.7300
0.7300
0.7000
0.7200
261,197
-0.01(-0.69%)
Mar 02, 2017
0.7000
0.7300
0.6950
0.7250
337,979
+0.03(+3.57%)
Mar 01, 2017
0.6875
0.7000
0.6720
0.7000
424,855
+0.01(+2.19%)
Feb 28, 2017
0.6800
0.7200
0.6700
0.6850
207,563
+0.01(+0.87%)
Feb 27, 2017
0.7200
0.7200
0.6700
0.6791
68,686
-0.02(-2.99%)
Feb 24, 2017
0.6950
0.7250
0.6900
0.7000
234,922
+0.01(+0.72%)
Feb 23, 2017
0.6810
0.7500
0.6600
0.6950
682,256
+0.02(+2.96%)
Feb 22, 2017
0.6700
0.6900
0.6600
0.6750
221,676
-0.01(-0.74%)
Feb 21, 2017
0.6860
0.6950
0.6700
0.6800
269,358
-0.01(-2.03%)
Feb 17, 2017
0.6941
0.6941
0.6941
0
-0.01(-0.83%)
Feb 16, 2017
0.7500
0.7500
0.6900
0.6999
283,417
-0.02(-2.11%)
Feb 15, 2017
0.6300
0.7500
0.6150
0.7150
417,080
+0.06(+9.16%)
Feb 14, 2017
0.7700
0.7700
0.6275
0.6550
459,957
-0.12(-15.81%)
Feb 13, 2017
0.8698
0.8698
0.6806
0.7780
587,856
-0.09(-10.57%)
Feb 10, 2017
0.9900
0.9900
0.7550
0.8700
1,051,057
-0.12(-12.12%)
Feb 09, 2017
0.9950
1.060
0.9720
0.9900
1,199,743
+0.02(+1.54%)
Feb 08, 2017
0.9540
1.040
0.9500
0.9750
759,619
+0.02(+2.20%)
Feb 07, 2017
0.9100
0.9540
0.8900
0.9540
249,893
+0.04(+4.84%)
Feb 06, 2017
0.8900
0.9100
0.8690
0.9100
374,968
+0.02(+2.25%)
Feb 03, 2017
0.8255
0.9050
0.8200
0.8900
728,080
+0.08(+9.20%)
Feb 02, 2017
0.6777
0.8300
0.6777
0.8150
742,577
+0.14(+20.26%)
Feb 01, 2017
0.6949
0.6980
0.6313
0.6777
173,586
-0.01(-1.05%)
Jan 31, 2017
0.6980
0.6980
0.6500
0.6849
188,606
-0.01(-1.88%)
Jan 30, 2017
0.7200
0.7200
0.6910
0.6980
87,719
-0.01(-1.69%)
Jan 27, 2017
0.7480
0.7480
0.6800
0.7100
57,602
-0.04(-5.08%)
Jan 26, 2017
0.7610
0.7836
0.6760
0.7480
289,033
-0.01(-1.58%)
Jan 25, 2017
0.6930
0.7835
0.6900
0.7600
1,016,651
+0.07(+10.14%)
Jan 24, 2017
0.6272
0.7040
0.6272
0.6900
969,695
+0.06(+9.56%)
Jan 23, 2017
0.6100
0.6298
0.6100
0.6298
28,862
+0.01(+1.58%)
Jan 20, 2017
0.6200
0.6250
0.6100
0.6200
9,731
-0.01(-1.59%)
Jan 19, 2017
0.6200
0.6300
0.6150
0.6300
57,946
+0.01(+1.61%)
Jan 18, 2017
0.6350
0.6350
0.6150
0.6200
17,515
-0.02(-2.36%)
Jan 17, 2017
0.6300
0.6400
0.6200
0.6350
86,889
+0.00(+0.02%)
Jan 13, 2017
0.6349
0.6349
0.6349
0
-0.01(-0.78%)
Jan 12, 2017
0.6175
0.6400
0.6175
0.6399
47,048
+0.01(+1.59%)
Jan 11, 2017
0.5900
0.6299
0.5900
0.6299
108,821
+0.04(+6.76%)
Jan 10, 2017
0.5801
0.6000
0.5800
0.5900
88,695
+0.00(+0.02%)
Jan 09, 2017
0.5999
0.5999
0.5746
0.5899
131,323
-0.01(-1.67%)
Jan 06, 2017
0.5599
0.6000
0.5599
0.5999
313,054
+0.05(+9.07%)
Jan 05, 2017
0.5750
0.5795
0.5500
0.5500
65,068
-0.03(-5.97%)
Jan 04, 2017
0.6000
0.6000
0.4600
0.5849
56,292
-0.03(-4.11%)
Jan 03, 2017
0.6190
0.6190
0.5900
0.6100
41,570
-0.01(-1.38%)
Dec 30, 2016
0.6185
0.6185
0.6185
0
-0.01(-1.82%)
Dec 29, 2016
0.6120
0.6300
0.6120
0.6300
1,500
+0.01(+1.61%)
Dec 28, 2016
0.6200
0.6200
0.6000
0.6200
22,200
+0.01(+0.81%)
Dec 27, 2016
0.6200
0.6200
0.6150
0.6150
12,188
-0.01(-0.81%)
Dec 23, 2016
0.6200
0.6200
0.6200
0
-0.00(-0.02%)
Dec 22, 2016
0.6250
0.6250
0.6200
0.6201
5,910
-0.00(-0.78%)
Dec 21, 2016
0.6350
0.6350
0.6175
0.6250
23,798
-0.03(-3.85%)
Dec 20, 2016
0.6100
0.6500
0.6100
0.6500
180,286
+0.04(+6.56%)
Dec 19, 2016
0.6299
0.6299
0.5950
0.6100
47,606
-0.02(-3.17%)
Dec 16, 2016
0.6000
0.6300
0.6000
0.6300
41,167
+0.01(+1.61%)
Dec 15, 2016
0.6011
0.6400
0.5800
0.6200
101,582
-0.02(-2.97%)
Dec 14, 2016
0.6400
0.6400
0.5800
0.6390
51,319
+0.01(+1.43%)
Dec 13, 2016
0.5450
0.6400
0.5450
0.6300
93,907
+0.03(+5.00%)
Dec 12, 2016
0.5987
0.6023
0.5350
0.6000
97,285
+0.00(+0.35%)
Dec 09, 2016
0.5900
0.5987
0.5890
0.5979
53,719
+0.01(+1.34%)
Dec 08, 2016
0.5580
0.5900
0.5580
0.5900
67,093
+0.04(+7.31%)
Dec 07, 2016
0.5580
0.5580
0.5400
0.5498
44,763
-0.00(-0.04%)
Dec 06, 2016
0.5186
0.5800
0.5100
0.5500
252,816
+0.05(+10.00%)
Dec 05, 2016
0.5099
0.5099
0.4900
0.5000
34,023
-0.01(-1.96%)
Dec 02, 2016
0.5011
0.5140
0.4950
0.5100
36,064
+0.01(+1.80%)
Dec 01, 2016
0.4850
0.5199
0.4850
0.5010
30,928
-0.02(-3.65%)
Nov 30, 2016
0.5000
0.5250
0.4902
0.5200
132,034
+0.03(+6.08%)
Nov 29, 2016
0.5150
0.5150
0.4600
0.4902
386,174
-0.02(-3.98%)
Nov 28, 2016
0.5098
0.5150
0.5000
0.5105
30,543
-0.01(-1.81%)
Nov 25, 2016
0.4900
0.5199
0.4900
0.5199
4,899
+0.00(+0.46%)
Nov 23, 2016
0.5175
0.5175
0.5175
0
-0.01(-1.43%)
Nov 22, 2016
0.5250
0.5250
0.5175
0.5250
66,700
+0.01(+0.96%)
Nov 21, 2016
0.5100
0.5249
0.4950
0.5200
72,775
+0.01(+1.96%)
Nov 18, 2016
0.4950
0.5100
0.4950
0.5100
9,247
+0.00(+0.00%)
Nov 17, 2016
0.4950
0.5250
0.4950
0.5100
160,520
+0.02(+3.03%)
Nov 16, 2016
0.4900
0.5000
0.4850
0.4950
46,665
+0.00(+0.00%)
Nov 15, 2016
0.4800
0.5000
0.4750
0.4950
49,492
+0.02(+3.13%)
Nov 14, 2016
0.4998
0.5000
0.4600
0.4800
38,813
-0.02(-3.61%)
Nov 11, 2016
0.5096
0.5096
0.4650
0.4980
89,588
-0.01(-1.66%)
Nov 10, 2016
0.4795
0.5064
0.4775
0.5064
75,585
+0.03(+7.22%)
Nov 09, 2016
0.4700
0.4801
0.4700
0.4723
36,000
-0.02(-3.61%)
Nov 08, 2016
0.4700
0.5000
0.4700
0.4900
18,840
-0.01(-2.00%)
Nov 07, 2016
0.5000
0.5500
0.4550
0.5000
66,428
-0.01(-1.96%)
Nov 04, 2016
0.4900
0.5600
0.4900
0.5100
99,994
+0.03(+6.25%)
Nov 03, 2016
0.4510
0.4800
0.4510
0.4800
38,447
+0.03(+6.43%)
Nov 02, 2016
0.4789
0.4789
0.4500
0.4510
5,222
+0.00(+0.20%)
Nov 01, 2016
0.4608
0.4789
0.4500
0.4501
38,154
-0.01(-2.32%)
Oct 31, 2016
0.4700
0.4789
0.4608
0.4608
74,695
-0.01(-1.96%)
Oct 28, 2016
0.4700
0.4750
0.4650
0.4700
128,078
+0.00(+0.00%)
Oct 27, 2016
0.5350
0.5700
0.4700
0.4700
205,281
-0.04(-6.93%)
Oct 26, 2016
0.4950
0.5100
0.4950
0.5050
76,816
+0.02(+3.06%)
Oct 25, 2016
0.4900
0.4911
0.4900
0.4900
25,497
+0.02(+4.26%)
Oct 24, 2016
0.4989
0.5000
0.4700
0.4700
122,694
-0.02(-4.08%)
Oct 21, 2016
0.4699
0.4948
0.4600
0.4900
255,845
+0.02(+4.26%)
Oct 20, 2016
0.4600
0.4700
0.4600
0.4700
25,970
+0.01(+1.10%)
Oct 19, 2016
0.4400
0.4750
0.4300
0.4649
65,233
-0.01(-2.13%)
Oct 18, 2016
0.4100
0.4750
0.4100
0.4750
35,340
+0.02(+5.56%)
Oct 17, 2016
0.4350
0.4549
0.4200
0.4500
34,270
-0.01(-1.10%)
Oct 14, 2016
0.4500
0.4717
0.4450
0.4550
36,194
+0.01(+1.34%)
Oct 13, 2016
0.4699
0.4699
0.4350
0.4490
56,496
-0.01(-1.32%)
Oct 12, 2016
0.4500
0.4749
0.4383
0.4550
120,952
+0.01(+1.11%)
Oct 11, 2016
0.4800
0.4800
0.4250
0.4500
64,851
+0.02(+4.65%)
Oct 10, 2016
0.5199
0.5199
0.4200
0.4300
100,107
-0.07(-14.00%)
Oct 07, 2016
0.4400
0.5000
0.4300
0.5000
82,237
+0.07(+16.28%)
Oct 06, 2016
0.4100
0.4900
0.4100
0.4300
144,120
+0.02(+4.88%)
Oct 05, 2016
0.5400
0.5400
0.4100
0.4100
338,813
-0.11(-21.15%)
Oct 04, 2016
0.5100
0.5980
0.4500
0.5200
334,638
+0.01(+1.96%)
Oct 03, 2016
0.6520
0.6700
0.4900
0.5100
417,499
-0.14(-21.80%)
Sep 30, 2016
0.6750
0.6800
0.5700
0.6522
827,126
-0.02(-3.02%)
Sep 29, 2016
0.6415
0.7100
0.6400
0.6725
305,339
+0.04(+6.75%)
Sep 28, 2016
0.5750
0.6300
0.5700
0.6300
297,157
+0.07(+11.50%)
Sep 27, 2016
0.5500
0.5650
0.5450
0.5650
161,832
+0.02(+4.63%)
Sep 26, 2016
0.5600
0.5850
0.5300
0.5400
73,209
-0.01(-2.23%)
Sep 23, 2016
0.5081
0.5600
0.4700
0.5523
233,721
+0.04(+8.29%)
Sep 22, 2016
0.4950
0.5200
0.4860
0.5100
199,309
+0.02(+3.03%)
Sep 21, 2016
0.4569
0.4950
0.4500
0.4950
192,425
+0.04(+8.55%)
Sep 20, 2016
0.4100
0.4560
0.3660
0.4560
133,732
+0.05(+11.22%)
Sep 19, 2016
0.4770
0.4900
0.3750
0.4100
389,011
-0.07(-14.58%)
Sep 16, 2016
0.6100
0.6200
0.4550
0.4800
883,952
-0.14(-21.95%)
Sep 15, 2016
0.6200
0.6300
0.6000
0.6150
137,296
-0.03(-3.91%)
Sep 14, 2016
0.6100
0.6650
0.6100
0.6400
272,489
+0.03(+4.92%)
Sep 13, 2016
0.6100
0.6200
0.5950
0.6100
29,976
-0.02(-2.40%)
Sep 12, 2016
0.6050
0.6250
0.5850
0.6250
152,567
+0.02(+2.46%)
Sep 09, 2016
0.5650
0.6250
0.5650
0.6100
259,478
+0.03(+5.54%)
Sep 08, 2016
0.5600
0.5840
0.5440
0.5780
251,054
+0.02(+3.21%)
Sep 07, 2016
0.5800
0.5950
0.5100
0.5600
509,077
-0.02(-4.27%)
Sep 06, 2016
0.4910
0.6100
0.4910
0.5850
825,594
+0.09(+17.02%)
Sep 02, 2016
0.4999
0.4999
0.4999
0
+0.10(+26.56%)
Sep 01, 2016
0.3951
0.4000
0.3900
0.3950
96,400
-0.00(-0.03%)
Aug 31, 2016
0.3960
0.4050
0.3920
0.3951
85,859
+0.00(+0.79%)
Aug 30, 2016
0.3900
0.4000
0.3800
0.3920
152,602
+0.00(+0.77%)
Aug 29, 2016
0.3600
0.3900
0.3600
0.3890
74,550
+0.02(+6.58%)
Aug 26, 2016
0.3300
0.3950
0.3300
0.3650
148,168
+0.03(+10.61%)
Aug 25, 2016
0.3000
0.3600
0.2920
0.3300
127,219
+0.03(+10.04%)
Aug 24, 2016
0.3000
0.3000
0.2900
0.2999
13,501
+0.01(+3.41%)
Aug 23, 2016
0.2800
0.2980
0.2800
0.2900
16,800
+0.01(+3.57%)
Aug 22, 2016
0.3000
0.3000
0.2800
0.2800
5,898
-0.01(-3.45%)
Aug 19, 2016
0.2905
0.2905
0.2700
0.2900
68,440
+0.02(+7.41%)
Aug 18, 2016
0.2998
0.3000
0.2680
0.2700
136,029
-0.03(-10.00%)
Aug 17, 2016
0.3199
0.3199
0.2600
0.3000
83,988
-0.01(-1.64%)
Aug 16, 2016
0.2700
0.3199
0.2700
0.3050
89,355
+0.03(+9.55%)
Aug 15, 2016
0.2529
0.2784
0.2510
0.2784
27,859
+0.03(+11.36%)
Aug 12, 2016
0.2623
0.2623
0.2500
0.2500
9,450
+0.00(+0.00%)
Aug 11, 2016
0.2550
0.2655
0.2500
0.2500
33,307
-0.01(-3.85%)
Aug 10, 2016
0.2799
0.2799
0.2560
0.2600
14,323
-0.02(-7.14%)
Aug 09, 2016
0.2550
0.2899
0.2550
0.2800
47,105
+0.02(+9.38%)
Aug 08, 2016
0.2600
0.2646
0.2500
0.2560
31,803
-0.01(-3.25%)
Aug 05, 2016
0.2601
0.2647
0.2600
0.2646
32,197
+0.00(+1.77%)
Aug 04, 2016
0.2900
0.2900
0.2600
0.2600
96,107
-0.02(-7.14%)
Aug 03, 2016
0.3450
0.3450
0.2800
0.2800
170,313
-0.04(-12.50%)
Aug 02, 2016
0.2750
0.3500
0.2650
0.3200
304,486
+0.06(+23.08%)
Aug 01, 2016
0.2500
0.2600
0.2500
0.2600
17,970
+0.01(+4.00%)
Jul 29, 2016
0.2380
0.2500
0.2380
0.2500
2,275
+0.01(+5.49%)
Jul 28, 2016
0.2600
0.2650
0.2370
0.2370
40,280
-0.02(-8.85%)
Jul 27, 2016
0.2700
0.2700
0.2600
0.2600
60,464
+0.00(+0.00%)
Jul 26, 2016
0.2501
0.2695
0.2501
0.2600
49,000
+0.01(+4.00%)
Jul 25, 2016
0.2420
0.2750
0.2420
0.2500
25,646
+0.01(+3.35%)
Jul 22, 2016
0.2799
0.2799
0.2200
0.2419
118,696
-0.04(-13.61%)
Jul 21, 2016
0.2800
0.2800
0.2700
0.2800
39,948
+0.00(+0.00%)
Jul 20, 2016
0.2619
0.2800
0.2619
0.2800
26,472
+0.01(+3.70%)
Jul 19, 2016
0.2800
0.2800
0.2601
0.2700
60,900
-0.01(-2.77%)
Jul 18, 2016
0.2701
0.2800
0.2700
0.2777
20,178
-0.00(-0.82%)
Jul 15, 2016
0.2800
0.2800
0.2701
0.2800
26,684
-0.00(-0.88%)
Jul 14, 2016
0.2800
0.3100
0.2600
0.2825
109,395
+0.01(+2.73%)
Jul 13, 2016
0.3100
0.3100
0.2701
0.2750
17,500
-0.01(-4.35%)
Jul 12, 2016
0.2700
0.3100
0.2700
0.2875
10,550
+0.02(+6.48%)
Jul 11, 2016
0.3250
0.3250
0.2600
0.2700
32,059
+0.00(+0.00%)
Jul 08, 2016
0.2870
0.2870
0.2700
22,775
-0.02(-5.92%)
Jul 07, 2016
0.2710
0.2870
0.2610
0.2870
33,487
+0.02(+9.54%)
Jul 05, 2016
0.2870
0.2870
0.2600
0.2620
7,975
-0.02(-8.71%)
Jul 01, 2016
0.2870
0.2870
0.2870
0
+0.02(+6.30%)
Jun 30, 2016
0.2630
0.2750
0.2630
0.2700
70,464
+0.00(+1.64%)
Jun 29, 2016
0.2750
0.2750
0.2630
0.2656
31,361
-0.01(-3.23%)
Jun 28, 2016
0.2670
0.2745
0.2560
0.2745
69,743
+0.01(+2.81%)
Jun 27, 2016
0.2800
0.2824
0.2550
0.2670
59,020
-0.02(-7.93%)
Jun 24, 2016
0.2900
0.2923
0.2800
0.2900
53,319
-0.02(-4.92%)
Jun 23, 2016
0.2950
0.3090
0.2850
0.3050
68,284
+0.01(+3.39%)
Jun 22, 2016
0.3020
0.3200
0.2950
0.2950
45,078
-0.01(-2.32%)
Jun 21, 2016
0.3100
0.3380
0.3010
0.3020
37,577
-0.01(-3.82%)
Jun 20, 2016
0.3110
0.3199
0.3100
0.3140
72,450
-0.01(-1.88%)
Jun 17, 2016
0.3390
0.3390
0.3010
0.3200
51,747
+0.00(+1.23%)
Jun 16, 2016
0.3105
0.3180
0.3100
0.3161
34,199
+0.01(+1.80%)
Jun 15, 2016
0.3250
0.3390
0.2800
0.3105
185,256
+0.00(+0.13%)
Jun 14, 2016
0.3100
0.3250
0.3100
0.3101
70,355
+0.00(+0.00%)
Jun 13, 2016
0.3110
0.3300
0.3000
0.3101
53,105
-0.00(-0.29%)
Jun 10, 2016
0.3300
0.3300
0.3000
0.3110
49,880
-0.02(-5.76%)
Jun 09, 2016
0.3395
0.3490
0.3200
0.3300
112,082
-0.01(-2.65%)
Jun 08, 2016
0.3300
0.3600
0.3150
0.3390
150,385
+0.02(+5.94%)
Jun 07, 2016
0.3250
0.3389
0.3000
0.3200
132,825
-0.03(-8.28%)
Jun 06, 2016
0.3700
0.3700
0.3250
0.3489
81,057
-0.02(-5.68%)
Jun 03, 2016
0.3800
0.3800
0.3511
0.3699
12,208
+0.00(+1.34%)
Jun 02, 2016
0.3569
0.3800
0.3500
0.3650
13,450
+0.02(+4.29%)
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.