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
Dolly Varden Silver
(OP:
DOLLF
)
0.8440
+0.0005 (+0.06%)
Streaming Delayed Price
Updated: 3:52 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 31, 2019
0.1571
0.1609
0.1354
0.1554
67,700
-0.01(-4.37%)
May 30, 2019
0.1500
0.1625
0.1400
0.1625
82,315
+0.01(+7.97%)
May 29, 2019
0.1400
0.1600
0.1400
0.1505
22,000
+0.01(+4.88%)
May 28, 2019
0.1522
0.1564
0.1435
0.1435
7,950
-0.00(-1.24%)
May 24, 2019
0.1510
0.1510
0.1453
0.1453
48,600
-0.01(-3.65%)
May 21, 2019
0.1508
0.1508
0.1508
0
-0.01(-3.33%)
May 20, 2019
0.1605
0.1661
0.1560
0.1560
61,500
-0.01(-3.70%)
May 17, 2019
0.1661
0.1790
0.1620
0.1620
37,900
-0.01(-4.71%)
May 16, 2019
0.1807
0.1807
0.1700
0.1700
13,300
+0.00(+2.35%)
May 15, 2019
0.1640
0.1661
0.1640
0.1661
1,404
-0.00(-2.29%)
May 14, 2019
0.1795
0.1825
0.1671
0.1700
43,000
-0.01(-5.03%)
May 13, 2019
0.1900
0.1900
0.1762
0.1790
23,000
-0.02(-9.64%)
May 10, 2019
0.2000
0.2000
0.1900
0.1981
18,800
-0.01(-3.37%)
May 09, 2019
0.2320
0.2320
0.1950
0.2050
84,108
-0.03(-13.10%)
May 08, 2019
0.2495
0.2495
0.2320
0.2359
4,100
-0.01(-4.69%)
May 07, 2019
0.2500
0.2500
0.2475
0.2475
2,300
-0.00(-0.04%)
May 06, 2019
0.2252
0.2476
0.2252
0.2476
24,256
-0.02(-8.30%)
May 03, 2019
0.2585
0.2700
0.2585
0.2700
10,100
+0.02(+8.00%)
Apr 29, 2019
0.2500
0.2500
0.2500
0
-0.00(-0.28%)
Apr 26, 2019
0.2700
0.2700
0.2507
0.2507
8,000
+0.01(+3.38%)
Apr 24, 2019
0.2425
0.2425
0.2425
0
-0.03(-11.20%)
Apr 23, 2019
0.2443
0.2731
0.2443
0.2731
11,550
+0.01(+3.06%)
Apr 22, 2019
0.2750
0.2750
0.2650
0.2650
4,000
+0.01(+4.95%)
Apr 18, 2019
0.2576
0.2597
0.2500
0.2525
64,900
-0.01(-4.72%)
Apr 17, 2019
0.2730
0.2730
0.2650
0.2650
13,900
-0.01(-2.97%)
Apr 16, 2019
0.3000
0.3000
0.2731
0.2731
4,600
+0.00(+0.40%)
Apr 15, 2019
0.2720
0.2720
0.2720
0.2720
3,000
-0.01(-3.95%)
Apr 09, 2019
0.2832
0.2832
0.2832
0
+0.00(+1.29%)
Apr 08, 2019
0.2730
0.2796
0.2730
0.2796
5,000
+0.00(+0.22%)
Apr 04, 2019
0.2790
0.2790
0.2790
0
-0.01(-3.93%)
Apr 02, 2019
0.2904
0.2904
0.2904
0
+0.01(+1.89%)
Apr 01, 2019
0.2840
0.2900
0.2840
0.2850
14,300
-0.01(-1.72%)
Mar 29, 2019
0.2870
0.2900
0.2870
0.2900
1,000
+0.01(+3.57%)
Mar 28, 2019
0.2950
0.2950
0.2800
0.2800
35,000
-0.02(-6.67%)
Mar 27, 2019
0.2975
0.3000
0.2975
0.3000
913
+0.02(+5.26%)
Mar 26, 2019
0.3000
0.3000
0.2850
0.2850
9,600
-0.02(-5.63%)
Mar 21, 2019
0.3020
0.3020
0.3020
0
+0.01(+2.55%)
Mar 20, 2019
0.2945
0.2945
0.2945
0.2945
2,000
-0.01(-1.83%)
Mar 19, 2019
0.3103
0.3103
0.2966
0.3000
35,000
-0.01(-2.98%)
Mar 18, 2019
0.3092
0.3092
0.3092
0.3092
10,000
-0.01(-3.38%)
Mar 15, 2019
0.3200
0.3200
0.3200
0.3200
2,500
+0.03(+10.12%)
Mar 14, 2019
0.3057
0.3057
0.2906
0.2906
6,200
-0.02(-6.68%)
Mar 13, 2019
0.2940
0.3173
0.2940
0.3114
15,040
-0.01(-2.69%)
Mar 12, 2019
0.3000
0.3200
0.3000
0.3200
1,500
+0.02(+6.67%)
Mar 11, 2019
0.3080
0.3160
0.3000
0.3000
14,500
-0.01(-3.23%)
Mar 08, 2019
0.3167
0.3167
0.3040
0.3100
8,800
+0.01(+2.99%)
Mar 07, 2019
0.3070
0.3200
0.2955
0.3010
28,750
-0.04(-10.95%)
Mar 06, 2019
0.3200
0.3380
0.3200
0.3380
11,000
-0.00(-1.43%)
Mar 04, 2019
0.3429
0.3429
0.3429
0
-0.01(-2.47%)
Mar 01, 2019
0.3569
0.3569
0.3516
0.3516
3,500
-0.01(-2.33%)
Feb 28, 2019
0.3600
0.3600
0.3600
0.3600
6,000
+0.02(+5.82%)
Feb 27, 2019
0.3402
0.3402
0.3402
0.3402
3,000
-0.02(-5.50%)
Feb 26, 2019
0.3596
0.3618
0.3300
0.3600
28,672
+0.00(+1.18%)
Feb 25, 2019
0.3600
0.3722
0.3400
0.3558
16,175
+0.02(+4.65%)
Feb 22, 2019
0.3400
0.3400
0.3300
0.3400
8,800
-0.00(-0.26%)
Feb 21, 2019
0.3374
0.3410
0.3374
0.3409
63,000
-0.02(-4.78%)
Feb 20, 2019
0.3600
0.3600
0.3580
0.3580
19,500
-0.02(-4.28%)
Feb 19, 2019
0.3700
0.3759
0.3680
0.3740
34,064
+0.02(+6.86%)
Feb 15, 2019
0.3585
0.3585
0.3305
0.3500
36,300
-0.01(-2.34%)
Feb 14, 2019
0.3547
0.3584
0.3547
0.3584
3,636
+0.03(+7.89%)
Feb 13, 2019
0.3420
0.3647
0.3322
0.3322
7,900
-0.01(-1.72%)
Feb 12, 2019
0.3380
0.3380
0.3380
0.3380
2,000
+0.00(+1.20%)
Feb 11, 2019
0.3244
0.3340
0.3244
0.3340
2,700
+0.02(+7.78%)
Feb 08, 2019
0.3000
0.3099
0.3000
0.3099
8,000
+0.01(+3.47%)
Feb 07, 2019
0.2940
0.3000
0.2940
0.2995
8,700
-0.01(-3.39%)
Feb 06, 2019
0.3090
0.3100
0.3090
0.3100
9,200
-0.00(-0.64%)
Feb 05, 2019
0.3140
0.3140
0.3120
0.3120
2,400
-0.00(-0.64%)
Feb 04, 2019
0.3140
0.3200
0.3140
0.3140
14,000
-0.01(-1.88%)
Feb 01, 2019
0.3127
0.3200
0.3119
0.3200
12,500
+0.03(+8.84%)
Jan 31, 2019
0.3140
0.3140
0.2940
0.2940
29,600
-0.03(-8.53%)
Jan 30, 2019
0.3185
0.3238
0.3138
0.3214
61,510
+0.01(+2.03%)
Jan 29, 2019
0.3411
0.3411
0.2903
0.3150
35,500
+0.00(+0.32%)
Jan 28, 2019
0.3204
0.3400
0.3102
0.3140
84,140
-0.02(-4.85%)
Jan 25, 2019
0.3186
0.3337
0.3186
0.3300
28,900
+0.03(+10.74%)
Jan 24, 2019
0.2980
0.2980
0.2980
0.2980
2,000
+0.02(+6.43%)
Jan 23, 2019
0.2800
0.2800
0.2800
0.2800
100
+0.00(+1.08%)
Jan 22, 2019
0.2793
0.2800
0.2650
0.2770
27,699
-0.06(-16.77%)
Jan 17, 2019
0.3328
0.3328
0.3328
0
-0.00(-0.60%)
Jan 16, 2019
0.3045
0.3363
0.3045
0.3348
8,200
+0.03(+8.84%)
Jan 14, 2019
0.3076
0.3076
0.3076
0
-0.02(-7.35%)
Jan 11, 2019
0.3419
0.3419
0.3130
0.3320
14,300
-0.03(-9.04%)
Jan 10, 2019
0.3304
0.3650
0.3304
0.3650
19,924
+0.02(+6.01%)
Jan 09, 2019
0.3500
0.3807
0.3443
0.3443
9,024
-0.01(-1.63%)
Jan 08, 2019
0.3646
0.3790
0.3500
0.3500
107,000
-0.01(-4.03%)
Jan 07, 2019
0.3400
0.4000
0.3400
0.3647
31,125
+0.05(+16.89%)
Jan 04, 2019
0.3517
0.3529
0.3120
0.3120
27,600
-0.04(-10.34%)
Jan 03, 2019
0.3480
0.3480
0.3480
0.3480
7,500
+0.01(+3.88%)
Jan 02, 2019
0.3400
0.3400
0.3350
0.3350
3,100
-0.01(-3.76%)
Dec 31, 2018
0.3481
0.3481
0.3481
0.3481
1,000
+0.01(+2.62%)
Dec 28, 2018
0.3392
0.3392
0.3392
0.3392
4,500
+0.02(+6.00%)
Dec 27, 2018
0.3200
0.3282
0.3130
0.3200
189,564
+0.00(+0.00%)
Dec 26, 2018
0.3300
0.3300
0.3200
0.3200
5,000
-0.03(-7.91%)
Dec 24, 2018
0.3040
0.3475
0.3040
0.3475
10,700
+0.08(+27.76%)
Dec 21, 2018
0.2938
0.2938
0.2720
0.2720
6,000
-0.02(-7.42%)
Dec 20, 2018
0.3000
0.3000
0.2938
0.2938
25,190
+0.02(+6.06%)
Dec 17, 2018
0.2770
0.2770
0.2770
0
-0.03(-8.37%)
Dec 14, 2018
0.3023
0.3023
0.3023
50
+0.00(+0.00%)
Dec 13, 2018
0.3023
0.3023
0.3023
0.3023
1,200
+0.00(+0.17%)
Dec 11, 2018
0.3018
0.3018
0.3018
0
-0.00(-1.05%)
Dec 10, 2018
0.3050
0.3050
0.3050
0.3050
3,000
-0.00(-0.46%)
Dec 07, 2018
0.3050
0.3064
0.3035
0.3064
3,700
+0.00(+0.03%)
Dec 06, 2018
0.3112
0.3191
0.3063
0.3063
11,900
-0.01(-2.45%)
Dec 04, 2018
0.3140
0.3140
0.3140
0.3140
4,000
+0.05(+21.10%)
Dec 03, 2018
0.2478
0.2598
0.2478
0.2593
42,450
+0.00(+1.21%)
Nov 29, 2018
0.2562
0.2562
0.2562
0
+0.01(+3.56%)
Nov 28, 2018
0.2464
0.2474
0.2433
0.2474
3,000
-0.01(-2.98%)
Nov 27, 2018
0.2474
0.2550
0.2474
0.2550
3,000
+0.01(+3.74%)
Nov 26, 2018
0.2473
0.2496
0.2458
0.2458
20,070
-0.00(-0.04%)
Nov 23, 2018
0.2459
0.2459
0.2459
0.2459
2,000
+0.02(+8.33%)
Nov 21, 2018
0.2270
0.2270
0.2270
0
-0.01(-4.06%)
Nov 20, 2018
0.2498
0.2498
0.2366
0.2366
6,450
-0.01(-4.83%)
Nov 19, 2018
0.2468
0.2486
0.2468
0.2486
8,750
+0.02(+9.13%)
Nov 16, 2018
0.2474
0.2474
0.2214
0.2278
13,700
-0.02(-7.92%)
Nov 14, 2018
0.2474
0.2474
0.2474
0
+0.02(+9.37%)
Nov 13, 2018
0.2367
0.2380
0.2208
0.2262
43,971
-0.02(-8.68%)
Nov 12, 2018
0.2700
0.2700
0.2477
0.2477
6,350
-0.03(-11.03%)
Nov 09, 2018
0.2784
0.2784
0.2784
0.2784
5,000
+0.00(+0.00%)
Nov 08, 2018
0.2784
0.2784
0.2784
0.2784
5,000
-0.02(-7.05%)
Nov 05, 2018
0.2995
0.2995
0.2995
0
+0.01(+1.97%)
Nov 02, 2018
0.3079
0.3079
0.2937
0.2937
6,200
-0.01(-2.10%)
Nov 01, 2018
0.3199
0.3199
0.2918
0.3000
19,500
-0.01(-3.23%)
Oct 31, 2018
0.3070
0.3100
0.2920
0.3100
88,000
-0.00(-0.29%)
Oct 30, 2018
0.2695
0.3170
0.2695
0.3109
36,746
+0.04(+16.92%)
Oct 29, 2018
0.2659
0.2659
0.2659
0.2659
7,500
-0.02(-6.70%)
Oct 26, 2018
0.2400
0.2850
0.2400
0.2850
23,900
+0.04(+14.92%)
Oct 25, 2018
0.2380
0.2480
0.2380
0.2480
1,500
+0.00(+0.40%)
Oct 24, 2018
0.2560
0.2560
0.2470
0.2470
17,400
-0.01(-3.52%)
Oct 23, 2018
0.2560
0.2800
0.2560
0.2560
17,309
+0.00(+0.00%)
Oct 22, 2018
0.2824
0.2824
0.2500
0.2560
21,650
-0.03(-10.18%)
Oct 19, 2018
0.2850
0.2850
0.2850
0.2850
35,500
+0.02(+6.03%)
Oct 18, 2018
0.2910
0.2910
0.2588
0.2688
23,025
-0.00(-0.96%)
Oct 17, 2018
0.2800
0.2800
0.2600
0.2714
10,500
-0.01(-3.66%)
Oct 16, 2018
0.2933
0.2933
0.2730
0.2817
21,700
-0.01(-2.86%)
Oct 15, 2018
0.2994
0.2994
0.2750
0.2900
16,800
-0.00(-0.55%)
Oct 12, 2018
0.2870
0.2950
0.2862
0.2916
27,700
+0.00(+0.97%)
Oct 11, 2018
0.2932
0.3130
0.2800
0.2888
25,450
-0.01(-3.09%)
Oct 10, 2018
0.3000
0.3000
0.2980
0.2980
2,500
+0.00(+0.47%)
Oct 09, 2018
0.3107
0.3107
0.2920
0.2966
36,300
-0.05(-15.26%)
Oct 08, 2018
0.3500
0.3500
0.3500
0.3500
3,500
+0.06(+20.27%)
Oct 05, 2018
0.3040
0.3040
0.2823
0.2910
11,100
-0.02(-5.37%)
Oct 04, 2018
0.3075
0.3075
0.3075
0.3075
3,000
+0.00(+0.49%)
Oct 03, 2018
0.3415
0.3440
0.3060
0.3060
2,400
-0.02(-7.27%)
Oct 02, 2018
0.3200
0.3600
0.3200
0.3300
95,275
+0.00(+0.46%)
Oct 01, 2018
0.3065
0.3323
0.3065
0.3285
2,900
+0.01(+3.96%)
Sep 28, 2018
0.3000
0.3160
0.2999
0.3160
24,600
+0.02(+6.94%)
Sep 27, 2018
0.2994
0.2994
0.2955
0.2955
10,000
-0.04(-10.73%)
Sep 25, 2018
0.3310
0.3310
0.3310
0
+0.02(+6.50%)
Sep 24, 2018
0.2970
0.3108
0.2900
0.3108
10,095
+0.01(+3.63%)
Sep 21, 2018
0.2941
0.3100
0.2890
0.2999
32,200
+0.01(+2.49%)
Sep 20, 2018
0.2950
0.2950
0.2926
0.2926
14,250
-0.00(-1.15%)
Sep 19, 2018
0.3100
0.3100
0.2950
0.2960
41,550
-0.02(-7.50%)
Sep 18, 2018
0.3464
0.3464
0.3200
0.3200
7,500
+0.04(+12.87%)
Sep 17, 2018
0.2900
0.2939
0.2835
0.2835
2,522
-0.01(-2.24%)
Sep 14, 2018
0.2900
0.2900
0.2900
0.2900
1,000
-0.01(-1.69%)
Sep 13, 2018
0.3023
0.3023
0.2938
0.2950
18,050
-0.00(-1.07%)
Sep 12, 2018
0.2892
0.2982
0.2821
0.2982
24,600
+0.01(+2.37%)
Sep 11, 2018
0.2964
0.3190
0.2913
0.2913
5,650
-0.01(-2.38%)
Sep 10, 2018
0.3240
0.3255
0.2984
0.2984
3,072
-0.03(-9.79%)
Sep 07, 2018
0.3276
0.3308
0.3276
0.3308
2,000
-0.02(-6.74%)
Sep 06, 2018
0.3770
0.3770
0.3547
0.3547
20,000
+0.02(+4.72%)
Sep 05, 2018
0.3250
0.3387
0.3250
0.3387
5,500
-0.01(-3.23%)
Sep 04, 2018
0.3500
0.3500
0.3500
0.3500
5,000
-0.02(-4.63%)
Aug 31, 2018
0.3670
0.3670
0.3670
0
+0.02(+6.56%)
Aug 30, 2018
0.3444
0.3444
0.3444
0.3444
2,000
+0.03(+10.74%)
Aug 29, 2018
0.3290
0.3290
0.3110
0.3110
8,000
-0.05(-13.54%)
Aug 28, 2018
0.3700
0.3700
0.3550
0.3597
26,550
-0.00(-0.64%)
Aug 27, 2018
0.3620
0.3620
0.3500
0.3620
18,600
+0.00(+1.37%)
Aug 24, 2018
0.3186
0.3571
0.3109
0.3571
55,000
+0.03(+8.21%)
Aug 23, 2018
0.3200
0.3300
0.3200
0.3300
15,810
+0.00(+0.61%)
Aug 22, 2018
0.3154
0.3280
0.3115
0.3280
15,000
-0.01(-1.68%)
Aug 21, 2018
0.3250
0.3336
0.3250
0.3336
15,500
+0.00(+0.79%)
Aug 20, 2018
0.3310
0.3310
0.3310
0.3310
1,000
-0.00(-0.09%)
Aug 17, 2018
0.3400
0.3400
0.3005
0.3313
54,500
-0.00(-1.10%)
Aug 16, 2018
0.2936
0.3607
0.2892
0.3350
91,470
+0.03(+10.34%)
Aug 15, 2018
0.3156
0.3156
0.2905
0.3036
109,000
-0.01(-3.80%)
Aug 14, 2018
0.3220
0.3220
0.3110
0.3156
16,900
-0.01(-4.31%)
Aug 13, 2018
0.3390
0.3574
0.3014
0.3298
53,253
-0.02(-6.31%)
Aug 10, 2018
0.3688
0.3700
0.3520
0.3520
11,500
-0.02(-4.92%)
Aug 09, 2018
0.3663
0.3702
0.3654
0.3702
18,200
-0.00(-0.38%)
Aug 08, 2018
0.3800
0.3800
0.3660
0.3716
35,500
-0.01(-3.63%)
Aug 07, 2018
0.3891
0.3891
0.3800
0.3856
24,500
+0.00(+0.10%)
Aug 03, 2018
0.3852
0.3852
0.3852
0
-0.03(-7.76%)
Aug 02, 2018
0.4110
0.4176
0.4000
0.4176
14,750
-0.00(-0.48%)
Aug 01, 2018
0.4196
0.4196
0.4196
0.4196
10,000
+0.01(+2.34%)
Jul 31, 2018
0.3954
0.4100
0.3954
0.4100
13,300
+0.01(+1.74%)
Jul 30, 2018
0.4030
0.4030
0.4030
0.4030
1,501
-0.01(-2.99%)
Jul 27, 2018
0.4088
0.4154
0.4088
0.4154
3,300
+0.04(+10.19%)
Jul 25, 2018
0.3770
0.3770
0.3770
0
+0.00(+0.27%)
Jul 24, 2018
0.3950
0.4000
0.3760
0.3760
34,800
-0.01(-1.52%)
Jul 23, 2018
0.3821
0.3894
0.3818
0.3818
2,500
+0.01(+1.79%)
Jul 20, 2018
0.3751
0.3751
0.3751
0.3751
2,000
+0.01(+2.58%)
Jul 19, 2018
0.3813
0.3813
0.3657
0.3657
5,100
-0.01(-2.05%)
Jul 17, 2018
0.3733
0.3733
0.3733
0
-0.01(-2.53%)
Jul 16, 2018
0.3752
0.3900
0.3750
0.3830
13,500
+0.01(+1.51%)
Jul 13, 2018
0.3901
0.3901
0.3760
0.3773
13,700
-0.02(-5.84%)
Jul 12, 2018
0.4005
0.4007
0.4005
0.4007
12,000
+0.00(+0.96%)
Jul 11, 2018
0.4105
0.4105
0.3918
0.3969
21,000
-0.01(-3.20%)
Jul 10, 2018
0.4216
0.4219
0.4100
0.4100
2,505
+0.01(+2.50%)
Jul 09, 2018
0.4093
0.4093
0.3936
0.4000
14,622
-0.00(-0.05%)
Jul 06, 2018
0.4000
0.4002
0.3942
0.4002
12,550
-0.01(-3.21%)
Jul 05, 2018
0.4000
0.4135
0.4000
0.4135
15,200
+0.01(+2.17%)
Jul 03, 2018
0.4047
0.4047
0.4047
0
-0.01(-1.29%)
Jul 02, 2018
0.4100
0.4100
0.4100
0.4100
8,000
+0.01(+2.17%)
Jun 29, 2018
0.3800
0.4013
0.3800
0.4013
52,331
+0.04(+11.47%)
Jun 28, 2018
0.3632
0.3713
0.3600
0.3600
16,500
-0.01(-2.54%)
Jun 27, 2018
0.3782
0.3810
0.3609
0.3694
9,500
-0.03(-6.74%)
Jun 26, 2018
0.3961
0.3961
0.3961
0.3961
3,000
-0.00(-0.98%)
Jun 25, 2018
0.4082
0.4082
0.3929
0.4000
16,500
+0.00(+0.00%)
Jun 22, 2018
0.4100
0.4100
0.4000
0.4000
4,710
+0.01(+1.50%)
Jun 21, 2018
0.4099
0.4099
0.3941
0.3941
28,400
-0.03(-7.40%)
Jun 20, 2018
0.4158
0.4256
0.4158
0.4256
9,050
-0.01(-1.30%)
Jun 19, 2018
0.4345
0.4345
0.4121
0.4312
12,500
-0.01(-2.86%)
Jun 18, 2018
0.4157
0.4439
0.4104
0.4439
9,500
+0.01(+1.70%)
Jun 15, 2018
0.4365
0.4365
0.4365
0.4365
1,140
-0.02(-3.71%)
Jun 14, 2018
0.4690
0.4690
0.4533
0.4533
20,750
-0.01(-1.58%)
Jun 13, 2018
0.4528
0.4606
0.4528
0.4606
12,040
+0.04(+10.05%)
Jun 11, 2018
0.4185
0.4185
0.4185
0
-0.00(-0.36%)
Jun 08, 2018
0.4398
0.4398
0.4200
0.4200
49,100
-0.02(-3.45%)
Jun 07, 2018
0.4320
0.4400
0.4184
0.4350
16,400
-0.00(-0.66%)
Jun 06, 2018
0.4379
0.4379
0.4379
0.4379
500
-0.01(-2.69%)
Jun 05, 2018
0.4130
0.4500
0.4130
0.4500
26,000
+0.03(+7.14%)
Jun 04, 2018
0.4380
0.4380
0.4200
0.4200
4,076
-0.00(-0.40%)
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.