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: 12:50 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
0.0810
0.0900
0.0770
0.0800
272,832
-0.01(-10.81%)
May 27, 2021
0.0805
0.1049
0.0754
0.0897
488,120
-0.00(-0.44%)
May 26, 2021
0.0802
0.0902
0.0800
0.0901
241,434
+0.00(+0.45%)
May 25, 2021
0.0880
0.1030
0.0750
0.0897
1,233,770
-0.00(-4.27%)
May 24, 2021
0.0882
0.0999
0.0882
0.0937
173,986
+0.00(+1.19%)
May 21, 2021
0.0880
0.1040
0.0880
0.0926
23,450
-0.00(-4.34%)
May 20, 2021
0.1000
0.1000
0.0836
0.0968
50,456
+0.00(+1.89%)
May 19, 2021
0.0960
0.1000
0.0950
0.0950
81,706
-0.00(-1.04%)
May 18, 2021
0.1000
0.1000
0.0960
0.0960
94,000
-0.00(-4.00%)
May 17, 2021
0.1025
0.1025
0.0950
0.1000
106,230
-0.01(-8.26%)
May 14, 2021
0.0885
0.1200
0.0850
0.1090
283,701
+0.02(+24.57%)
May 13, 2021
0.0875
0.0875
0.0850
0.0875
15,200
+0.00(+2.94%)
May 12, 2021
0.0836
0.0960
0.0836
0.0850
178,701
-0.01(-11.46%)
May 11, 2021
0.0753
0.0960
0.0753
0.0960
332,111
+0.01(+14.70%)
May 10, 2021
0.0840
0.0879
0.0740
0.0837
634,317
+0.00(+4.62%)
May 07, 2021
0.0951
0.0995
0.0799
0.0800
1,125,692
-0.02(-19.60%)
May 06, 2021
0.0992
0.0995
0.0951
0.0995
36,635
+0.00(+0.51%)
May 05, 2021
0.1010
0.1027
0.0800
0.0990
71,225
+0.00(+2.59%)
May 04, 2021
0.0800
0.0971
0.0800
0.0965
138,824
+0.01(+16.27%)
May 03, 2021
0.0912
0.1000
0.0830
0.0830
520,672
-0.01(-9.39%)
Apr 30, 2021
0.1034
0.1034
0.0850
0.0916
820,300
+0.00(+1.78%)
Apr 29, 2021
0.1085
0.1085
0.0900
0.0900
397,350
-0.01(-10.00%)
Apr 28, 2021
0.1073
0.1195
0.0980
0.1000
353,745
-0.01(-8.17%)
Apr 27, 2021
0.1170
0.1249
0.0915
0.1089
439,652
-0.00(-1.00%)
Apr 26, 2021
0.1130
0.1169
0.1050
0.1100
85,272
+0.00(+4.27%)
Apr 23, 2021
0.1373
0.1373
0.1050
0.1055
283,200
-0.02(-15.53%)
Apr 22, 2021
0.1275
0.1275
0.1051
0.1249
113,208
-0.00(-2.35%)
Apr 21, 2021
0.1300
0.1300
0.1051
0.1279
86,513
+0.01(+6.58%)
Apr 20, 2021
0.1448
0.1448
0.1050
0.1200
322,975
-0.02(-11.11%)
Apr 19, 2021
0.1200
0.1380
0.1200
0.1350
129,411
+0.01(+8.00%)
Apr 16, 2021
0.1495
0.1495
0.1200
0.1250
209,500
-0.02(-10.71%)
Apr 15, 2021
0.1350
0.1581
0.1350
0.1400
96,202
+0.01(+3.70%)
Apr 14, 2021
0.1470
0.1900
0.1260
0.1350
155,898
-0.02(-13.74%)
Apr 13, 2021
0.1565
0.1565
0.1470
0.1565
62,222
+0.00(+2.96%)
Apr 12, 2021
0.1860
0.1860
0.1300
0.1520
688,684
-0.02(-10.59%)
Apr 09, 2021
0.1879
0.1880
0.1700
0.1700
252,700
-0.00(-0.06%)
Apr 08, 2021
0.1800
0.1879
0.1701
0.1701
111,575
+0.01(+3.03%)
Apr 07, 2021
0.1900
0.1950
0.1620
0.1651
539,168
-0.00(-2.88%)
Apr 06, 2021
0.1793
0.1900
0.1700
0.1700
50,781
+0.01(+6.25%)
Apr 05, 2021
0.1795
0.1795
0.1600
0.1600
28,499
-0.00(-1.48%)
Apr 01, 2021
0.1973
0.1973
0.1624
0.1624
102,400
+0.00(+0.87%)
Mar 31, 2021
0.1849
0.1849
0.1600
0.1610
150,140
-0.02(-12.93%)
Mar 30, 2021
0.1900
0.2050
0.1640
0.1849
219,496
+0.02(+11.39%)
Mar 29, 2021
0.2047
0.2047
0.1660
0.1660
72,442
-0.02(-10.27%)
Mar 26, 2021
0.2075
0.2075
0.1800
0.1850
202,600
+0.01(+2.78%)
Mar 25, 2021
0.1939
0.1978
0.1625
0.1800
298,216
+0.00(+0.00%)
Mar 24, 2021
0.1900
0.1900
0.1713
0.1800
40,754
-0.01(-6.25%)
Mar 23, 2021
0.1990
0.1990
0.1800
0.1920
109,282
-0.01(-3.37%)
Mar 22, 2021
0.2200
0.2200
0.1780
0.1987
149,635
-0.01(-5.83%)
Mar 19, 2021
0.1880
0.2200
0.1810
0.2110
438,700
+0.03(+18.54%)
Mar 18, 2021
0.1700
0.2010
0.1420
0.1780
627,662
+0.02(+11.25%)
Mar 17, 2021
0.2180
0.2180
0.1550
0.1600
198,471
-0.04(-20.00%)
Mar 16, 2021
0.1835
0.2295
0.1780
0.2000
201,300
+0.00(+0.00%)
Mar 15, 2021
0.2300
0.2310
0.1810
0.2000
201,477
-0.01(-4.99%)
Mar 12, 2021
0.2035
0.2310
0.1570
0.2105
383,100
+0.01(+5.25%)
Mar 11, 2021
0.1700
0.2010
0.1700
0.2000
147,008
+0.03(+17.65%)
Mar 10, 2021
0.1730
0.2000
0.1600
0.1700
94,253
+0.00(+0.00%)
Mar 09, 2021
0.1710
0.1750
0.1600
0.1700
59,582
+0.01(+6.25%)
Mar 08, 2021
0.1300
0.1600
0.1150
0.1600
153,833
+0.02(+13.31%)
Mar 05, 2021
0.1700
0.1800
0.1400
0.1412
25,800
+0.00(+0.50%)
Mar 04, 2021
0.1651
0.1800
0.1245
0.1405
204,984
-0.02(-14.90%)
Mar 03, 2021
0.2000
0.2000
0.1413
0.1651
130,694
-0.02(-13.11%)
Mar 02, 2021
0.1850
0.1900
0.1600
0.1900
49,293
+0.00(+2.21%)
Mar 01, 2021
0.1780
0.2200
0.1530
0.1859
101,635
-0.01(-6.35%)
Feb 26, 2021
0.1890
0.2200
0.1470
0.1985
92,700
+0.02(+10.28%)
Feb 25, 2021
0.2195
0.2200
0.1300
0.1800
65,119
-0.02(-10.00%)
Feb 24, 2021
0.2200
0.2200
0.1750
0.2000
197,135
-0.02(-9.09%)
Feb 23, 2021
0.1900
0.2200
0.1881
0.2200
62,797
+0.02(+10.00%)
Feb 22, 2021
0.2100
0.2150
0.1829
0.2000
114,622
-0.01(-4.31%)
Feb 19, 2021
0.2050
0.2101
0.1781
0.2090
106,000
+0.02(+10.00%)
Feb 18, 2021
0.1865
0.1998
0.1510
0.1900
53,151
+0.00(+1.88%)
Feb 17, 2021
0.1961
0.2000
0.1750
0.1865
101,061
-0.01(-2.86%)
Feb 16, 2021
0.2056
0.2056
0.1911
0.1920
26,195
-0.01(-4.00%)
Feb 12, 2021
0.2000
0.2000
0.1911
0.2000
58,600
+0.00(+0.10%)
Feb 11, 2021
0.1928
0.2000
0.1856
0.1998
55,953
+0.01(+5.16%)
Feb 10, 2021
0.2000
0.2190
0.1812
0.1900
89,935
-0.01(-4.04%)
Feb 09, 2021
0.2190
0.2190
0.1800
0.1980
108,618
-0.00(-0.80%)
Feb 08, 2021
0.2000
0.2190
0.1740
0.1996
321,545
-0.00(-0.20%)
Feb 05, 2021
0.2000
0.2000
0.1730
0.2000
143,800
+0.00(+0.00%)
Feb 04, 2021
0.2000
0.2000
0.1710
0.2000
162,710
+0.00(+0.00%)
Feb 03, 2021
0.1940
0.2000
0.1700
0.2000
275,945
+0.00(+1.52%)
Feb 02, 2021
0.1600
0.2000
0.1600
0.1970
247,219
+0.04(+23.13%)
Feb 01, 2021
0.1210
0.2100
0.1210
0.1600
171,803
+0.01(+3.90%)
Jan 29, 2021
0.1220
0.1540
0.1130
0.1540
179,400
+0.03(+26.44%)
Jan 28, 2021
0.1235
0.1250
0.1218
0.1218
49,377
-0.00(-3.56%)
Jan 27, 2021
0.1355
0.1355
0.1235
0.1263
93,410
-0.01(-9.79%)
Jan 26, 2021
0.1361
0.1497
0.1224
0.1400
88,300
+0.02(+13.27%)
Jan 25, 2021
0.1350
0.1350
0.1220
0.1236
74,025
-0.03(-17.60%)
Jan 22, 2021
0.1498
0.1560
0.1220
0.1500
135,800
+0.03(+22.95%)
Jan 21, 2021
0.1151
0.1350
0.1001
0.1220
80,900
-0.01(-6.08%)
Jan 20, 2021
0.1350
0.1350
0.1000
0.1299
27,550
+0.00(+0.00%)
Jan 19, 2021
0.1065
0.1300
0.1065
0.1299
99,801
+0.00(+3.92%)
Jan 15, 2021
0.1250
0.1250
0.0967
0.1250
66,000
+0.00(+1.63%)
Jan 14, 2021
0.1000
0.1250
0.0970
0.1230
69,585
+0.02(+22.75%)
Jan 13, 2021
0.1300
0.1300
0.1000
0.1002
24,178
-0.04(-26.86%)
Jan 12, 2021
0.1300
0.1400
0.1155
0.1370
79,653
+0.01(+6.20%)
Jan 11, 2021
0.1260
0.1290
0.1150
0.1290
34,250
+0.00(+3.20%)
Jan 08, 2021
0.1200
0.1250
0.1101
0.1250
41,700
+0.01(+8.89%)
Jan 07, 2021
0.1200
0.1200
0.1120
0.1148
32,200
-0.01(-4.33%)
Jan 06, 2021
0.1050
0.1400
0.1050
0.1200
53,624
+0.01(+7.82%)
Jan 05, 2021
0.1000
0.1200
0.0876
0.1113
286,850
+0.01(+11.30%)
Jan 04, 2021
0.0705
0.1000
0.0705
0.1000
72,412
+0.02(+25.00%)
Dec 31, 2020
0.0800
0.0800
0.0800
263,552
+0.00(+0.00%)
Dec 30, 2020
0.0700
0.0900
0.0700
0.0800
263,552
+0.01(+10.34%)
Dec 29, 2020
0.0897
0.0897
0.0700
0.0725
76,632
-0.02(-22.87%)
Dec 28, 2020
0.0761
0.0940
0.0660
0.0940
123,800
+0.00(+4.44%)
Dec 24, 2020
0.0762
0.0900
0.0762
0.0900
58,100
-0.01(-6.25%)
Dec 23, 2020
0.0860
0.0960
0.0752
0.0960
74,090
-0.00(-1.54%)
Dec 22, 2020
0.0725
0.1000
0.0725
0.0975
104,161
-0.00(-2.50%)
Dec 21, 2020
0.1000
0.1000
0.0850
0.1000
56,090
+0.00(+0.00%)
Dec 18, 2020
0.0750
0.1000
0.0750
0.1000
137,900
+0.02(+17.92%)
Dec 17, 2020
0.0801
0.0848
0.0790
0.0848
49,388
+0.00(+0.83%)
Dec 16, 2020
0.0715
0.0880
0.0715
0.0841
131,400
+0.00(+4.99%)
Dec 15, 2020
0.0900
0.0900
0.0784
0.0801
52,477
-0.00(-5.76%)
Dec 14, 2020
0.0850
0.0875
0.0850
0.0850
27,280
-0.00(-5.56%)
Dec 11, 2020
0.0898
0.0900
0.0800
0.0900
108,000
+0.00(+0.22%)
Dec 10, 2020
0.0900
0.0900
0.0801
0.0898
68,294
-0.00(-2.39%)
Dec 09, 2020
0.0850
0.0985
0.0850
0.0920
43,550
+0.01(+7.60%)
Dec 08, 2020
0.0901
0.1000
0.0803
0.0855
97,150
-0.01(-6.04%)
Dec 07, 2020
0.0990
0.0990
0.0800
0.0910
78,100
+0.00(+1.11%)
Dec 04, 2020
0.0950
0.0999
0.0750
0.0900
157,300
-0.01(-5.26%)
Dec 03, 2020
0.1003
0.1003
0.0774
0.0950
189,678
-0.01(-13.56%)
Dec 02, 2020
0.1061
0.1100
0.0900
0.1099
54,305
-0.00(-0.09%)
Dec 01, 2020
0.1100
0.1100
0.0905
0.1100
46,700
+0.01(+10.00%)
Nov 30, 2020
0.1100
0.1100
0.1000
0.1000
30,312
+0.00(+0.00%)
Nov 27, 2020
0.1100
0.1100
0.0883
0.1000
50,100
-0.03(-22.48%)
Nov 25, 2020
0.1030
0.1300
0.1000
0.1290
83,400
+0.02(+17.70%)
Nov 24, 2020
0.1300
0.1300
0.1000
0.1096
35,011
-0.00(-0.18%)
Nov 23, 2020
0.1100
0.1100
0.0850
0.1098
188,539
+0.01(+15.58%)
Nov 20, 2020
0.0765
0.1100
0.0715
0.0950
105,400
-0.01(-5.00%)
Nov 19, 2020
0.0951
0.1000
0.0783
0.1000
95,602
+0.00(+4.71%)
Nov 18, 2020
0.1187
0.1200
0.0955
0.0955
43,528
-0.02(-17.96%)
Nov 17, 2020
0.1100
0.1172
0.1003
0.1164
106,080
+0.01(+5.82%)
Nov 16, 2020
0.0925
0.1100
0.0851
0.1100
154,311
+0.02(+29.41%)
Nov 13, 2020
0.0850
0.0900
0.0850
0.0850
87,300
-0.00(-2.86%)
Nov 12, 2020
0.0900
0.0900
0.0782
0.0875
71,358
+0.01(+7.10%)
Nov 11, 2020
0.0715
0.0825
0.0715
0.0817
38,320
+0.01(+14.27%)
Nov 10, 2020
0.0900
0.0900
0.0715
0.0715
125,201
-0.01(-10.63%)
Nov 09, 2020
0.0875
0.1055
0.0720
0.0800
377,631
-0.04(-32.66%)
Nov 06, 2020
0.0987
0.1190
0.0900
0.1188
55,700
-0.00(-0.17%)
Nov 05, 2020
0.0998
0.1218
0.0998
0.1190
78,962
+0.02(+19.60%)
Nov 04, 2020
0.0998
0.0998
0.0949
0.0995
3,100
+0.00(+4.85%)
Nov 03, 2020
0.1055
0.1055
0.0875
0.0949
124,520
-0.00(-0.32%)
Nov 02, 2020
0.1030
0.1128
0.0850
0.0952
138,368
-0.00(-4.80%)
Oct 30, 2020
0.1113
0.1210
0.0891
0.1000
323,200
-0.01(-9.99%)
Oct 29, 2020
0.1300
0.1300
0.1111
0.1111
52,562
-0.02(-12.86%)
Oct 28, 2020
0.1400
0.1400
0.1221
0.1275
114,800
-0.01(-5.56%)
Oct 27, 2020
0.1550
0.1550
0.1285
0.1350
97,150
-0.01(-9.34%)
Oct 26, 2020
0.1348
0.1550
0.1348
0.1489
173,537
+0.01(+10.71%)
Oct 23, 2020
0.1700
0.1700
0.1345
0.1345
86,700
-0.03(-19.70%)
Oct 22, 2020
0.2150
0.2150
0.1513
0.1675
339,307
-0.03(-15.83%)
Oct 21, 2020
0.1510
0.2200
0.1510
0.1990
389,353
+0.05(+31.79%)
Oct 20, 2020
0.1753
0.1753
0.1510
0.1510
70,624
-0.04(-19.89%)
Oct 19, 2020
0.1950
0.1950
0.1700
0.1885
110,822
-0.01(-3.18%)
Oct 16, 2020
0.1950
0.1950
0.1900
0.1947
152,800
+0.00(+2.53%)
Oct 15, 2020
0.1795
0.2000
0.1795
0.1899
206,462
+0.01(+5.79%)
Oct 14, 2020
0.1650
0.1795
0.1505
0.1795
212,228
+0.01(+5.59%)
Oct 13, 2020
0.1750
0.1775
0.1600
0.1700
174,457
+0.01(+6.25%)
Oct 12, 2020
0.1630
0.2000
0.1355
0.1600
528,653
+0.01(+6.67%)
Oct 09, 2020
0.1600
0.1600
0.1403
0.1500
191,100
-0.00(-0.33%)
Oct 08, 2020
0.1550
0.1590
0.1450
0.1505
244,628
+0.00(+0.33%)
Oct 07, 2020
0.1300
0.1500
0.1300
0.1500
325,626
+0.01(+7.99%)
Oct 06, 2020
0.1400
0.1400
0.1220
0.1389
145,620
+0.01(+6.85%)
Oct 05, 2020
0.1450
0.1450
0.1225
0.1300
180,901
+0.00(+0.00%)
Oct 02, 2020
0.1408
0.1408
0.1263
0.1300
79,100
-0.00(-1.52%)
Oct 01, 2020
0.1275
0.1320
0.1220
0.1320
289,540
+0.00(+3.53%)
Sep 30, 2020
0.1300
0.1300
0.1200
0.1275
117,600
-0.00(-1.92%)
Sep 29, 2020
0.1250
0.1300
0.1200
0.1300
183,047
-0.00(-0.15%)
Sep 28, 2020
0.1340
0.1340
0.1203
0.1302
67,300
+0.00(+2.12%)
Sep 25, 2020
0.1300
0.1300
0.1150
0.1275
118,300
+0.01(+6.25%)
Sep 24, 2020
0.1135
0.1300
0.1090
0.1200
87,385
+0.00(+4.35%)
Sep 23, 2020
0.1200
0.1300
0.1150
0.1150
112,825
-0.01(-8.95%)
Sep 22, 2020
0.1310
0.1310
0.1200
0.1263
111,400
-0.01(-9.79%)
Sep 21, 2020
0.1375
0.1500
0.1250
0.1400
143,275
-0.01(-3.85%)
Sep 18, 2020
0.1326
0.1500
0.1225
0.1456
279,700
+0.00(+3.04%)
Sep 17, 2020
0.1300
0.1500
0.1300
0.1413
152,285
+0.00(+1.65%)
Sep 16, 2020
0.1325
0.1399
0.1300
0.1390
123,751
+0.00(+3.12%)
Sep 15, 2020
0.1299
0.1350
0.1299
0.1348
245,197
+0.00(+3.77%)
Sep 14, 2020
0.1220
0.1300
0.1200
0.1299
112,752
+0.00(+2.12%)
Sep 11, 2020
0.1200
0.1300
0.1102
0.1272
112,400
+0.01(+13.07%)
Sep 10, 2020
0.1350
0.1350
0.1125
0.1125
137,625
-0.03(-19.64%)
Sep 08, 2020
0.1400
0.1400
0.1400
0
+0.01(+5.26%)
Sep 04, 2020
0.1320
0.1350
0.1320
0.1330
121,000
-0.00(-1.48%)
Sep 03, 2020
0.1365
0.1400
0.1320
0.1350
71,000
+0.00(+2.27%)
Sep 02, 2020
0.1430
0.1430
0.1320
0.1320
46,994
-0.01(-6.71%)
Sep 01, 2020
0.1525
0.1525
0.1310
0.1415
30,927
+0.00(+1.07%)
Aug 31, 2020
0.1600
0.1600
0.1250
0.1400
98,950
-0.02(-12.50%)
Aug 28, 2020
0.1275
0.1600
0.1175
0.1600
141,600
+0.03(+20.48%)
Aug 27, 2020
0.1455
0.1475
0.1251
0.1328
154,151
-0.02(-13.09%)
Aug 26, 2020
0.1364
0.1599
0.1225
0.1528
271,009
+0.01(+9.14%)
Aug 25, 2020
0.1300
0.1400
0.1300
0.1400
157,767
+0.00(+0.00%)
Aug 24, 2020
0.1395
0.1599
0.1200
0.1400
147,039
+0.00(+0.72%)
Aug 21, 2020
0.1100
0.1440
0.0950
0.1390
365,700
+0.03(+32.38%)
Aug 20, 2020
0.0965
0.1050
0.0900
0.1050
47,611
+0.01(+15.38%)
Aug 19, 2020
0.1050
0.1050
0.0760
0.0910
130,030
-0.01(-13.33%)
Aug 18, 2020
0.1050
0.1100
0.0940
0.1050
128,756
+0.01(+11.70%)
Aug 17, 2020
0.0950
0.1100
0.0925
0.0940
104,233
-0.01(-8.29%)
Aug 14, 2020
0.0811
0.1200
0.0810
0.1025
372,400
+0.02(+28.12%)
Aug 13, 2020
0.0545
0.0800
0.0545
0.0800
385,082
+0.02(+35.36%)
Aug 12, 2020
0.0563
0.0597
0.0490
0.0591
326,611
+0.00(+7.45%)
Aug 11, 2020
0.0650
0.1919
0.0460
0.0550
498,340
-0.00(-8.33%)
Aug 10, 2020
0.0510
0.0600
0.0510
0.0600
65,900
+0.00(+0.00%)
Aug 07, 2020
0.0550
0.0625
0.0538
0.0600
53,800
+0.00(+2.04%)
Aug 06, 2020
0.0550
0.0600
0.0414
0.0588
127,066
-0.00(-5.62%)
Aug 05, 2020
0.0575
0.0623
0.0410
0.0623
81,000
-0.00(-4.15%)
Aug 04, 2020
0.0650
0.0650
0.0613
0.0650
30,709
+0.00(+0.00%)
Aug 03, 2020
0.0825
0.0825
0.0610
0.0650
81,601
+0.00(+6.04%)
Jul 31, 2020
0.0650
0.0650
0.0483
0.0613
78,800
+0.00(+8.50%)
Jul 30, 2020
0.0550
0.0700
0.0480
0.0565
36,537
-0.00(-5.83%)
Jul 29, 2020
0.0599
0.0600
0.0500
0.0600
203,193
+0.00(+0.17%)
Jul 28, 2020
0.0500
0.0599
0.0480
0.0599
69,702
+0.01(+22.24%)
Jul 27, 2020
0.0531
0.0531
0.0490
0.0490
8,529
-0.01(-14.78%)
Jul 24, 2020
0.0500
0.0599
0.0500
0.0575
77,700
+0.00(+7.08%)
Jul 23, 2020
0.0576
0.0576
0.0460
0.0537
85,731
-0.01(-8.67%)
Jul 22, 2020
0.0500
0.0600
0.0500
0.0588
157,462
-0.00(-0.17%)
Jul 21, 2020
0.0500
0.0699
0.0400
0.0589
380,709
-0.00(-1.83%)
Jul 20, 2020
0.0700
0.0700
0.0493
0.0600
366,052
-0.01(-14.29%)
Jul 17, 2020
0.0550
0.0725
0.0538
0.0700
175,900
+0.02(+33.33%)
Jul 16, 2020
0.0550
0.0550
0.0525
0.0525
14,580
+0.00(+5.00%)
Jul 15, 2020
0.0450
0.0500
0.0450
0.0500
144,220
-0.00(-9.09%)
Jul 14, 2020
0.0525
0.0550
0.0435
0.0550
158,927
+0.00(+0.00%)
Jul 13, 2020
0.0500
0.0550
0.0493
0.0550
101,702
+0.01(+13.40%)
Jul 10, 2020
0.0460
0.0500
0.0460
0.0485
94,100
-0.01(-11.82%)
Jul 09, 2020
0.0500
0.0550
0.0470
0.0550
228,400
+0.00(+10.00%)
Jul 08, 2020
0.0470
0.0500
0.0470
0.0500
25,500
+0.00(+0.00%)
Jul 07, 2020
0.0470
0.0500
0.0470
0.0500
116,009
+0.00(+0.00%)
Jul 06, 2020
0.0550
0.0550
0.0490
0.0500
27,100
+0.00(+0.00%)
Jul 02, 2020
0.0525
0.0525
0.0350
0.0500
145,000
-0.00(-9.09%)
Jul 01, 2020
0.0500
0.0550
0.0450
0.0550
58,550
+0.00(+6.38%)
Jun 30, 2020
0.0517
0.0517
0.0517
0.0517
5,060
+0.00(+3.40%)
Jun 29, 2020
0.0500
0.0600
0.0500
0.0500
62,582
-0.01(-16.67%)
Jun 26, 2020
0.0560
0.0600
0.0455
0.0600
185,000
+0.00(+9.09%)
Jun 25, 2020
0.0531
0.0700
0.0486
0.0550
65,521
+0.00(+3.38%)
Jun 24, 2020
0.0530
0.0549
0.0460
0.0532
75,200
+0.00(+0.38%)
Jun 23, 2020
0.0445
0.0530
0.0400
0.0530
131,943
+0.00(+8.16%)
Jun 22, 2020
0.0294
0.0490
0.0294
0.0490
76,769
+0.01(+22.50%)
Jun 19, 2020
0.0380
0.0400
0.0380
0.0400
10,000
+0.00(+5.26%)
Jun 18, 2020
0.0380
0.0380
0.0380
0.0380
25,800
+0.00(+0.00%)
Jun 17, 2020
0.0390
0.0390
0.0380
0.0380
17,500
+0.00(+0.00%)
Jun 16, 2020
0.0390
0.0390
0.0380
0.0380
5,500
-0.00(-5.00%)
Jun 15, 2020
0.0390
0.0400
0.0390
0.0400
220
+0.00(+0.00%)
Jun 12, 2020
0.0380
0.0400
0.0380
0.0400
56,300
+0.00(+2.56%)
Jun 11, 2020
0.0400
0.0400
0.0370
0.0390
33,510
-0.00(-2.50%)
Jun 10, 2020
0.0370
0.0400
0.0370
0.0400
30,500
+0.00(+0.00%)
Jun 09, 2020
0.0480
0.0480
0.0366
0.0400
41,111
-0.00(-11.11%)
Jun 08, 2020
0.0400
0.0470
0.0400
0.0450
117,600
+0.01(+50.00%)
Jun 05, 2020
0.0410
0.0410
0.0300
0.0300
200,900
-0.01(-25.00%)
Jun 04, 2020
0.0375
0.0400
0.0308
0.0400
122,301
+0.00(+0.00%)
Jun 03, 2020
0.0350
0.0400
0.0350
0.0400
66,787
+0.00(+0.00%)
Jun 02, 2020
0.0375
0.0400
0.0350
0.0400
44,550
+0.00(+0.00%)
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.