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
Biolargo Inc
(OP:
BLGO
)
0.2850
-0.0150 (-5.00%)
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 14, 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, 2022
0.1831
0.1832
0.1680
0.1832
121,619
+0.00(+2.46%)
May 27, 2022
0.1798
0.1832
0.1665
0.1788
138,215
-0.00(-0.56%)
May 26, 2022
0.1689
0.1800
0.1655
0.1798
110,860
+0.01(+8.64%)
May 25, 2022
0.1898
0.1900
0.1555
0.1655
693,844
-0.02(-12.34%)
May 24, 2022
0.1800
0.1898
0.1800
0.1888
62,349
-0.00(-0.58%)
May 23, 2022
0.1799
0.1899
0.1670
0.1899
264,339
+0.01(+7.29%)
May 20, 2022
0.1903
0.1950
0.1604
0.1770
431,862
-0.02(-10.29%)
May 19, 2022
0.2000
0.2000
0.1880
0.1973
135,149
-0.01(-3.14%)
May 18, 2022
0.2123
0.2123
0.1870
0.2037
147,138
-0.01(-4.10%)
May 17, 2022
0.1776
0.2124
0.1776
0.2124
242,330
+0.03(+18.00%)
May 16, 2022
0.1800
0.1839
0.1717
0.1800
172,888
+0.01(+4.53%)
May 13, 2022
0.1699
0.1747
0.1646
0.1722
348,871
+0.01(+7.69%)
May 12, 2022
0.1703
0.1792
0.1514
0.1599
426,456
-0.02(-10.67%)
May 11, 2022
0.1740
0.1813
0.1725
0.1790
294,522
+0.00(+2.46%)
May 10, 2022
0.1890
0.1940
0.1729
0.1747
170,570
-0.01(-7.57%)
May 09, 2022
0.1942
0.1948
0.1710
0.1890
347,137
-0.00(-0.53%)
May 06, 2022
0.1851
0.1921
0.1807
0.1900
297,146
+0.01(+2.70%)
May 05, 2022
0.1930
0.1930
0.1850
0.1850
103,342
-0.01(-5.13%)
May 04, 2022
0.1931
0.1951
0.1886
0.1950
525,444
-0.00(-1.07%)
May 03, 2022
0.2010
0.2070
0.1931
0.1971
97,132
-0.02(-7.85%)
May 02, 2022
0.2095
0.2139
0.2000
0.2139
131,059
+0.00(+1.86%)
Apr 29, 2022
0.2100
0.2150
0.2100
0.2100
98,837
+0.00(+0.00%)
Apr 28, 2022
0.2140
0.2200
0.2100
0.2100
208,214
-0.01(-2.33%)
Apr 27, 2022
0.2121
0.2200
0.2110
0.2150
58,227
+0.00(+1.90%)
Apr 26, 2022
0.2150
0.2245
0.2101
0.2110
96,433
-0.00(-1.12%)
Apr 25, 2022
0.2225
0.2249
0.2101
0.2134
83,973
-0.01(-3.00%)
Apr 22, 2022
0.2189
0.2218
0.2104
0.2200
110,516
+0.00(+1.29%)
Apr 21, 2022
0.2199
0.2199
0.2102
0.2172
195,234
+0.00(+0.93%)
Apr 20, 2022
0.2020
0.2298
0.2020
0.2152
224,416
+0.01(+6.59%)
Apr 19, 2022
0.2027
0.2044
0.1994
0.2019
80,784
-0.00(-0.39%)
Apr 18, 2022
0.2200
0.2200
0.2000
0.2027
561,217
-0.02(-9.91%)
Apr 14, 2022
0.2218
0.2279
0.2200
0.2250
59,166
+0.00(+0.90%)
Apr 13, 2022
0.2284
0.2284
0.2132
0.2230
104,582
+0.00(+0.45%)
Apr 12, 2022
0.2176
0.2297
0.2130
0.2220
285,878
-0.01(-3.48%)
Apr 11, 2022
0.2289
0.2319
0.2175
0.2300
190,735
+0.00(+0.92%)
Apr 08, 2022
0.2300
0.2300
0.2151
0.2279
75,393
-0.00(-0.74%)
Apr 07, 2022
0.2318
0.2318
0.2172
0.2296
177,642
-0.00(-0.91%)
Apr 06, 2022
0.2316
0.2450
0.2316
0.2317
98,490
-0.00(-0.64%)
Apr 05, 2022
0.2467
0.2480
0.2234
0.2332
157,401
-0.01(-5.20%)
Apr 04, 2022
0.2257
0.2467
0.2257
0.2460
137,876
+0.02(+7.00%)
Apr 01, 2022
0.2379
0.2379
0.2255
0.2299
147,505
+0.00(+0.74%)
Mar 31, 2022
0.2275
0.2470
0.2250
0.2282
537,602
-0.01(-2.52%)
Mar 30, 2022
0.2365
0.2476
0.2320
0.2341
105,816
-0.00(-0.97%)
Mar 29, 2022
0.2480
0.2480
0.2339
0.2364
80,383
-0.00(-0.67%)
Mar 28, 2022
0.2312
0.2500
0.2312
0.2380
66,949
+0.01(+3.48%)
Mar 25, 2022
0.2399
0.2479
0.2300
0.2300
186,763
-0.00(-0.99%)
Mar 24, 2022
0.2501
0.2501
0.2312
0.2323
384,136
-0.02(-8.18%)
Mar 23, 2022
0.2490
0.2600
0.2343
0.2530
251,346
+0.01(+4.76%)
Mar 22, 2022
0.2345
0.2441
0.2316
0.2415
83,262
+0.00(+1.05%)
Mar 21, 2022
0.2350
0.2399
0.2250
0.2390
450,034
+0.00(+1.70%)
Mar 18, 2022
0.2395
0.2399
0.2300
0.2350
64,468
-0.01(-3.45%)
Mar 17, 2022
0.2273
0.2447
0.2273
0.2434
111,725
+0.00(+1.63%)
Mar 16, 2022
0.2375
0.2500
0.2300
0.2395
420,427
-0.00(-0.42%)
Mar 15, 2022
0.2255
0.2590
0.2255
0.2405
194,531
-0.00(-0.50%)
Mar 14, 2022
0.2300
0.2480
0.2201
0.2417
317,132
+0.01(+5.09%)
Mar 11, 2022
0.2335
0.2363
0.2202
0.2300
1,119,883
+0.00(+0.00%)
Mar 10, 2022
0.2326
0.2383
0.2300
0.2300
221,039
-0.00(-0.82%)
Mar 09, 2022
0.2330
0.2393
0.2300
0.2319
106,417
-0.00(-0.47%)
Mar 08, 2022
0.2323
0.2370
0.2275
0.2330
78,410
+0.01(+2.42%)
Mar 07, 2022
0.2350
0.2499
0.2275
0.2275
557,886
-0.01(-3.27%)
Mar 04, 2022
0.2412
0.2500
0.2300
0.2352
503,693
-0.01(-5.20%)
Mar 03, 2022
0.2580
0.2603
0.2481
0.2481
90,760
+0.00(+0.04%)
Mar 02, 2022
0.2500
0.2501
0.2350
0.2480
142,428
+0.00(+1.22%)
Mar 01, 2022
0.2499
0.2680
0.2206
0.2450
400,615
-0.00(-1.96%)
Feb 28, 2022
0.2480
0.2800
0.2280
0.2499
669,025
+0.01(+3.09%)
Feb 25, 2022
0.2362
0.2424
0.2301
0.2424
246,254
+0.00(+1.64%)
Feb 24, 2022
0.2575
0.2690
0.2130
0.2385
778,999
-0.03(-10.10%)
Feb 23, 2022
0.2800
0.2800
0.2620
0.2653
148,059
+0.00(+0.11%)
Feb 22, 2022
0.2694
0.2750
0.2575
0.2650
241,377
+0.00(+0.00%)
Feb 18, 2022
0.2650
0
+0.00(+0.00%)
Feb 17, 2022
0.2700
0.2723
0.2605
0.2650
170,042
-0.00(-1.60%)
Feb 16, 2022
0.2670
0.2693
0.2516
0.2693
198,433
+0.01(+3.58%)
Feb 15, 2022
0.2551
0.2743
0.2470
0.2600
619,666
+0.00(+0.39%)
Feb 14, 2022
0.2688
0.2750
0.2590
0.2590
216,659
-0.01(-2.63%)
Feb 11, 2022
0.2824
0.2879
0.2567
0.2660
923,294
-0.02(-5.81%)
Feb 10, 2022
0.2855
0.2897
0.2755
0.2824
608,124
-0.00(-1.71%)
Feb 09, 2022
0.2840
0.2899
0.2695
0.2873
888,753
+0.01(+4.47%)
Feb 08, 2022
0.2726
0.2848
0.2680
0.2750
796,526
+0.00(+0.88%)
Feb 07, 2022
0.2850
0.2872
0.2720
0.2726
633,620
-0.00(-0.33%)
Feb 04, 2022
0.2800
0.2880
0.2701
0.2735
882,633
-0.01(-3.36%)
Feb 03, 2022
0.2839
0.2830
949,651
-0.00(-0.32%)
Feb 02, 2022
0.2805
0.2900
0.2711
0.2839
854,229
+0.00(+1.57%)
Feb 01, 2022
0.2748
0.2800
0.2650
0.2795
1,233,829
+0.01(+3.52%)
Jan 31, 2022
0.2643
0.2778
0.2611
0.2700
424,476
+0.00(+0.93%)
Jan 28, 2022
0.2650
0.2785
0.2600
0.2675
409,870
+0.01(+2.26%)
Jan 27, 2022
0.2650
0.2798
0.2510
0.2616
904,646
-0.01(-2.28%)
Jan 26, 2022
0.2560
0.2749
0.2533
0.2677
299,498
+0.00(+0.26%)
Jan 25, 2022
0.2600
0.2670
0.2450
0.2670
569,221
+0.01(+3.49%)
Jan 24, 2022
0.2589
0.2650
0.2442
0.2580
600,892
+0.00(+0.19%)
Jan 21, 2022
0.2503
0.2625
0.2380
0.2575
1,332,603
+0.01(+4.89%)
Jan 20, 2022
0.2249
0.2500
0.2101
0.2455
2,425,879
+0.03(+11.54%)
Jan 19, 2022
0.2037
0.2244
0.2001
0.2201
471,710
+0.02(+7.84%)
Jan 18, 2022
0.2015
0.2041
0.1970
0.2041
145,712
+0.01(+2.67%)
Jan 14, 2022
0.1988
0
-0.00(-0.60%)
Jan 13, 2022
0.1975
0.2000
0.1975
0.2000
35,029
+0.00(+0.00%)
Jan 12, 2022
0.2041
0.2041
0.1964
0.2000
63,148
-0.00(-0.15%)
Jan 11, 2022
0.2000
0.2041
0.1925
0.2003
141,740
+0.00(+0.15%)
Jan 10, 2022
0.2045
0.2045
0.1961
0.2000
95,547
-0.00(-1.19%)
Jan 07, 2022
0.2003
0.2050
0.2000
0.2024
26,853
-0.00(-0.64%)
Jan 06, 2022
0.2093
0.2148
0.2000
0.2037
129,143
-0.01(-5.17%)
Jan 05, 2022
0.2200
0.2200
0.2011
0.2148
174,189
-0.00(-1.51%)
Jan 04, 2022
0.2201
0.2300
0.2181
0.2181
164,335
+0.00(+0.83%)
Jan 03, 2022
0.2081
0.2250
0.2081
0.2163
262,946
-0.01(-2.48%)
Dec 31, 2021
0.2250
0.2350
0.2122
0.2218
213,008
-0.00(-1.42%)
Dec 30, 2021
0.1999
0.2400
0.1965
0.2250
706,596
+0.02(+12.00%)
Dec 29, 2021
0.2020
0.2040
0.1931
0.2009
88,182
-0.00(-0.54%)
Dec 28, 2021
0.1801
0.2100
0.1801
0.2020
87,164
+0.01(+5.21%)
Dec 27, 2021
0.2000
0.2000
0.1811
0.1920
459,950
-0.00(-1.29%)
Dec 23, 2021
0.1860
0.1999
0.1860
0.1945
504,713
+0.01(+4.57%)
Dec 22, 2021
0.1949
0.1949
0.1831
0.1860
248,480
-0.01(-4.22%)
Dec 21, 2021
0.2010
0.2010
0.1887
0.1942
115,466
-0.00(-1.67%)
Dec 20, 2021
0.1970
0.2009
0.1900
0.1975
336,387
-0.00(-1.99%)
Dec 17, 2021
0.2010
0.2096
0.1951
0.2015
219,309
+0.00(+1.82%)
Dec 16, 2021
0.2100
0.2189
0.1979
0.1979
222,230
-0.01(-5.76%)
Dec 15, 2021
0.1996
0.2173
0.1996
0.2100
146,679
+0.00(+0.19%)
Dec 14, 2021
0.2238
0.2290
0.1910
0.2096
339,453
-0.01(-4.25%)
Dec 13, 2021
0.2220
0.2280
0.2009
0.2189
191,503
+0.00(+1.34%)
Dec 10, 2021
0.2170
0.2200
0.1906
0.2160
265,584
-0.01(-2.48%)
Dec 09, 2021
0.2203
0.2300
0.2150
0.2215
150,513
+0.00(+1.10%)
Dec 08, 2021
0.2235
0.2300
0.2155
0.2191
174,517
-0.01(-2.58%)
Dec 07, 2021
0.2216
0.2272
0.2177
0.2249
291,625
-0.00(-0.75%)
Dec 06, 2021
0.2272
0.2300
0.2231
0.2266
249,887
-0.00(-0.26%)
Dec 03, 2021
0.2339
0.2339
0.2270
0.2272
228,889
-0.00(-1.94%)
Dec 02, 2021
0.2300
0.2350
0.2251
0.2317
288,886
-0.00(-0.56%)
Dec 01, 2021
0.2200
0.2349
0.2200
0.2330
602,558
+0.01(+2.51%)
Nov 30, 2021
0.2134
0.2320
0.2012
0.2273
897,812
+0.01(+6.81%)
Nov 29, 2021
0.2100
0.2200
0.2030
0.2128
717,948
+0.00(+1.38%)
Nov 26, 2021
0.2057
0.2100
0.1951
0.2099
234,866
+0.01(+4.95%)
Nov 24, 2021
0.2000
0.2070
0.1953
0.2000
163,329
-0.00(-0.99%)
Nov 23, 2021
0.2050
0.2100
0.1933
0.2020
680,004
-0.00(-1.46%)
Nov 22, 2021
0.2000
0.2100
0.2000
0.2050
296,548
+0.00(+0.10%)
Nov 19, 2021
0.2089
0.2089
0.1911
0.2048
218,258
-0.00(-1.96%)
Nov 18, 2021
0.1850
0.2090
0.1980
0.2089
1,044,164
+0.02(+12.92%)
Nov 17, 2021
0.1810
0.1970
0.1761
0.1850
720,836
-0.00(-1.23%)
Nov 16, 2021
0.1735
0.1944
0.1681
0.1873
846,544
+0.01(+8.39%)
Nov 15, 2021
0.1772
0.1775
0.1680
0.1728
299,056
-0.00(-2.10%)
Nov 12, 2021
0.1730
0.1765
0.1680
0.1765
424,516
+0.00(+2.92%)
Nov 11, 2021
0.1797
0.1798
0.1687
0.1715
459,668
+0.00(+0.82%)
Nov 09, 2021
0.1690
0.1740
0.1671
0.1701
200,977
+0.00(+0.65%)
Nov 08, 2021
0.1750
0.1750
0.1688
0.1690
296,390
-0.00(-0.59%)
Nov 05, 2021
0.1732
0.1732
0.1675
0.1700
332,894
-0.00(-1.11%)
Nov 04, 2021
0.1730
0.1749
0.1690
0.1719
232,641
-0.00(-1.04%)
Nov 03, 2021
0.1749
0.1749
0.1700
0.1737
242,682
-0.00(-0.74%)
Nov 02, 2021
0.1754
0.1800
0.1708
0.1750
323,213
-0.01(-2.78%)
Nov 01, 2021
0.1702
0.1800
0.1766
0.1800
315,223
+0.00(+1.93%)
Oct 29, 2021
0.1770
0.1770
0.1700
0.1766
352,994
+0.00(+1.79%)
Oct 28, 2021
0.1677
0.1800
0.1675
0.1735
360,084
+0.00(+0.35%)
Oct 27, 2021
0.1702
0.1797
0.1681
0.1729
207,154
-0.00(-0.46%)
Oct 26, 2021
0.1700
0.1737
277,226
+0.00(+0.70%)
Oct 25, 2021
0.1715
0.1796
0.1651
0.1725
426,617
-0.00(-0.29%)
Oct 22, 2021
0.1780
0.1780
0.1715
0.1730
318,212
-0.00(-1.54%)
Oct 21, 2021
0.1758
0.1780
0.1712
0.1757
298,858
+0.00(+1.56%)
Oct 20, 2021
0.1758
0.1758
0.1711
0.1730
352,754
-0.00(-1.59%)
Oct 19, 2021
0.1765
0.1780
0.1711
0.1758
227,746
-0.00(-1.40%)
Oct 18, 2021
0.1813
0.1813
0.1721
0.1783
172,206
-0.00(-0.06%)
Oct 15, 2021
0.1749
0.1813
0.1700
0.1784
249,927
+0.00(+2.00%)
Oct 14, 2021
0.1750
0.1780
0.1700
0.1749
253,262
-0.00(-2.18%)
Oct 13, 2021
0.1822
0.1822
0.1659
0.1788
478,349
-0.00(-1.60%)
Oct 12, 2021
0.1842
0.1842
0.1713
0.1817
262,638
+0.00(+0.66%)
Oct 11, 2021
0.1843
0.1843
0.1750
0.1805
268,537
-0.00(-1.04%)
Oct 08, 2021
0.1876
0.1876
0.1724
0.1824
203,422
-0.01(-2.82%)
Oct 07, 2021
0.1878
0.1878
0.1680
0.1877
731,686
+0.00(+1.19%)
Oct 06, 2021
0.1901
0.1970
0.1830
0.1855
84,287
-0.00(-2.42%)
Oct 05, 2021
0.1969
0.1970
0.1900
0.1901
231,450
-0.00(-2.01%)
Oct 04, 2021
0.1940
0.1990
0.1860
0.1940
165,465
+0.00(+0.00%)
Oct 01, 2021
0.1940
0.1945
0.1852
0.1940
593,760
+0.01(+2.75%)
Sep 30, 2021
0.1850
0.1920
0.1830
0.1888
288,452
+0.00(+2.05%)
Sep 29, 2021
0.1875
0.1875
0.1840
0.1850
57,060
+0.00(+0.00%)
Sep 28, 2021
0.1863
0.1900
0.1845
0.1850
48,926
-0.00(-1.33%)
Sep 27, 2021
0.1821
0.1924
0.1806
0.1875
240,247
+0.00(+2.18%)
Sep 24, 2021
0.1840
0.1840
0.1796
0.1835
159,504
+0.00(+0.27%)
Sep 23, 2021
0.1792
0.1834
0.1792
0.1830
67,921
+0.00(+1.67%)
Sep 22, 2021
0.1704
0.1844
0.1704
0.1800
105,865
-0.00(-0.06%)
Sep 21, 2021
0.1660
0.1840
0.1651
0.1801
356,826
+0.01(+5.94%)
Sep 20, 2021
0.1781
0.1839
0.1681
0.1700
768,988
-0.01(-7.61%)
Sep 17, 2021
0.1800
0.1844
0.1750
0.1840
71,750
+0.01(+4.84%)
Sep 16, 2021
0.1788
0.1819
0.1752
0.1755
257,888
-0.01(-3.99%)
Sep 15, 2021
0.1845
0.1845
0.1752
0.1828
232,744
+0.00(+0.27%)
Sep 14, 2021
0.1835
0.1848
0.1775
0.1823
294,309
+0.00(+0.33%)
Sep 13, 2021
0.1803
0.1849
0.1802
0.1817
251,142
-0.00(-0.49%)
Sep 10, 2021
0.1856
0.1890
0.1803
0.1826
319,123
-0.00(-2.56%)
Sep 09, 2021
0.1804
0.1876
0.1780
0.1874
148,373
-0.00(-0.85%)
Sep 08, 2021
0.1802
0.1899
0.1802
0.1890
277,545
+0.00(+2.16%)
Sep 07, 2021
0.1870
0.1945
0.1785
0.1850
481,793
-0.00(-2.01%)
Sep 03, 2021
0.1875
0.1928
0.1870
0.1888
200,517
-0.00(-1.67%)
Sep 02, 2021
0.1945
0.1945
0.1852
0.1920
88,880
-0.00(-1.23%)
Sep 01, 2021
0.1923
0.1949
0.1850
0.1944
178,705
+0.00(+2.32%)
Aug 31, 2021
0.1905
0.1978
0.1875
0.1900
175,130
-0.01(-3.36%)
Aug 30, 2021
0.1941
0.1970
0.1890
0.1966
202,405
-0.00(-0.91%)
Aug 27, 2021
0.1935
0.2048
0.1901
0.1984
396,868
+0.00(+2.53%)
Aug 26, 2021
0.2025
0.2050
0.1925
0.1935
209,981
-0.01(-4.59%)
Aug 25, 2021
0.1997
0.2039
0.1953
0.2028
239,695
+0.00(+1.40%)
Aug 24, 2021
0.2038
0.2076
0.1957
0.2000
173,538
-0.00(-1.86%)
Aug 23, 2021
0.1925
0.2100
0.1900
0.2038
594,158
+0.02(+9.87%)
Aug 20, 2021
0.1800
0.1855
0.1751
0.1855
286,861
+0.01(+3.63%)
Aug 19, 2021
0.1928
0.1928
0.1750
0.1790
538,867
-0.00(-0.56%)
Aug 18, 2021
0.1901
0.1969
0.1770
0.1800
606,722
-0.02(-8.35%)
Aug 17, 2021
0.2076
0.2138
0.1810
0.1964
705,841
-0.01(-5.39%)
Aug 16, 2021
0.2085
0.2130
0.1951
0.2076
375,404
-0.00(-0.38%)
Aug 13, 2021
0.1999
0.2129
0.1930
0.2084
160,570
+0.01(+4.72%)
Aug 12, 2021
0.2170
0.2170
0.1930
0.1990
368,128
-0.01(-4.74%)
Aug 11, 2021
0.2200
0.2200
0.2000
0.2089
430,479
-0.00(-0.52%)
Aug 10, 2021
0.2001
0.2140
0.1905
0.2100
498,889
+0.01(+5.85%)
Aug 09, 2021
0.1994
0.2000
0.1827
0.1984
529,069
+0.00(+0.05%)
Aug 06, 2021
0.1910
0.2040
0.1872
0.1983
203,883
-0.01(-2.75%)
Aug 05, 2021
0.2039
0.2039
0.1816
0.2039
829,348
+0.00(+0.69%)
Aug 04, 2021
0.2050
0.2100
0.2025
0.2025
338,472
-0.00(-2.27%)
Aug 03, 2021
0.2100
0.2148
0.2025
0.2072
253,896
-0.00(-0.62%)
Aug 02, 2021
0.2004
0.2250
0.2004
0.2085
849,875
+0.01(+3.99%)
Jul 30, 2021
0.2170
0.2199
0.2001
0.2005
487,727
-0.02(-7.56%)
Jul 29, 2021
0.2080
0.2169
0.2000
0.2169
531,398
+0.01(+4.48%)
Jul 28, 2021
0.2068
0.2090
0.2000
0.2076
322,380
+0.00(+0.29%)
Jul 27, 2021
0.2089
0.2089
0.1908
0.2070
358,508
+0.01(+7.31%)
Jul 26, 2021
0.1842
0.2090
0.1757
0.1929
405,563
+0.02(+9.79%)
Jul 23, 2021
0.1848
0.1848
0.1757
0.1757
187,583
-0.01(-4.87%)
Jul 22, 2021
0.1845
0.1895
0.1792
0.1847
62,557
+0.00(+1.99%)
Jul 21, 2021
0.1800
0.1920
0.1763
0.1811
127,850
+0.00(+0.89%)
Jul 20, 2021
0.1795
0.1970
0.1750
0.1795
376,406
-0.01(-5.03%)
Jul 19, 2021
0.1900
0.1980
0.1772
0.1890
442,876
-0.00(-1.46%)
Jul 16, 2021
0.1895
0.1925
0.1823
0.1918
262,835
+0.00(+1.21%)
Jul 15, 2021
0.1912
0.1993
0.1820
0.1895
226,652
-0.01(-4.92%)
Jul 14, 2021
0.2100
0.2100
0.1900
0.1993
358,701
-0.01(-4.96%)
Jul 13, 2021
0.2155
0.2160
0.1962
0.2097
351,367
-0.00(-0.14%)
Jul 12, 2021
0.1950
0.2175
0.1950
0.2100
679,970
+0.01(+5.00%)
Jul 09, 2021
0.1989
0.2098
0.1900
0.2000
367,926
-0.00(-1.43%)
Jul 08, 2021
0.2100
0.2189
0.1900
0.2029
379,940
-0.01(-3.38%)
Jul 07, 2021
0.2109
0.2198
0.2100
0.2100
908,429
-0.00(-0.80%)
Jul 06, 2021
0.2000
0.2199
0.2000
0.2117
936,789
+0.01(+5.85%)
Jul 02, 2021
0.1780
0.2188
0.1750
0.2000
2,866,643
+0.03(+15.21%)
Jul 01, 2021
0.1640
0.1736
0.1600
0.1736
297,921
+0.01(+4.64%)
Jun 30, 2021
0.1676
0.1729
0.1650
0.1659
249,058
-0.00(-1.72%)
Jun 29, 2021
0.1743
0.1750
0.1652
0.1688
158,553
-0.00(-2.82%)
Jun 28, 2021
0.1710
0.1779
0.1651
0.1737
262,086
+0.00(+1.40%)
Jun 25, 2021
0.1690
0.1750
0.1675
0.1713
177,486
+0.01(+3.50%)
Jun 24, 2021
0.1670
0.1670
0.1620
0.1655
84,589
-0.00(-0.90%)
Jun 23, 2021
0.1699
0.1699
0.1600
0.1670
1,112,982
+0.01(+4.31%)
Jun 22, 2021
0.1780
0.1780
0.1600
0.1601
873,384
-0.02(-8.93%)
Jun 21, 2021
0.1780
0.1780
0.1686
0.1758
391,460
-0.00(-0.11%)
Jun 18, 2021
0.1787
0.1795
0.1680
0.1760
362,438
-0.00(-1.12%)
Jun 17, 2021
0.1799
0.1800
0.1700
0.1780
587,959
-0.00(-1.06%)
Jun 16, 2021
0.1800
0.1800
0.1700
0.1799
526,103
+0.01(+3.39%)
Jun 15, 2021
0.1800
0.1800
0.1710
0.1740
651,418
-0.01(-2.79%)
Jun 14, 2021
0.1779
0.1800
0.1652
0.1790
771,439
+0.01(+4.99%)
Jun 11, 2021
0.1700
0.1741
0.1672
0.1705
268,376
-0.00(-1.45%)
Jun 10, 2021
0.1783
0.1783
0.1650
0.1730
299,328
-0.00(-2.09%)
Jun 09, 2021
0.1834
0.1834
0.1675
0.1767
367,081
-0.00(-1.28%)
Jun 08, 2021
0.1846
0.1846
0.1732
0.1790
368,203
-0.01(-3.03%)
Jun 07, 2021
0.1776
0.1850
0.1751
0.1846
225,769
+0.00(+2.27%)
Jun 04, 2021
0.1820
0.1840
0.1755
0.1805
175,620
-0.00(-0.28%)
Jun 03, 2021
0.1737
0.1820
0.1736
0.1810
177,401
+0.01(+6.53%)
Jun 02, 2021
0.1840
0.1850
0.1675
0.1699
357,409
-0.00(-0.23%)
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.