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
Anfield Energy Inc
(OP:
ANLDF
)
0.0529
-0.0023 (-4.17%)
Streaming Delayed Price
Updated: 1:12 PM 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, 2024
0.0650
0.0657
0.0650
0.0651
791,396
-0.00(-1.51%)
May 30, 2024
0.0651
0.0668
0.0650
0.0661
228,040
+0.00(+0.15%)
May 29, 2024
0.0657
0.0670
0.0655
0.0660
162,690
+0.00(+0.00%)
May 28, 2024
0.0665
0.0700
0.0660
0.0660
244,769
-0.01(-7.69%)
May 24, 2024
0.0680
0.0730
0.0664
0.0715
131,560
+0.00(+5.15%)
May 23, 2024
0.0750
0.0750
0.0650
0.0680
250,655
-0.01(-10.64%)
May 22, 2024
0.0800
0.0845
0.0761
0.0761
88,935
-0.00(-1.81%)
May 21, 2024
0.0800
0.0800
0.0750
0.0775
211,851
+0.01(+12.32%)
May 20, 2024
0.0673
0.0980
0.0671
0.0690
745,220
+0.00(+3.76%)
May 17, 2024
0.0663
0.0714
0.0600
0.0665
583,843
-0.00(-5.00%)
May 16, 2024
0.0625
0.0700
0.0600
0.0700
86,312
+0.01(+11.29%)
May 15, 2024
0.0780
0.0780
0.0625
0.0629
117,057
-0.01(-12.76%)
May 14, 2024
0.0545
0.0772
0.0540
0.0721
381,160
+0.02(+33.52%)
May 13, 2024
0.0488
0.0540
0.0488
0.0540
253,884
+0.00(+8.00%)
May 10, 2024
0.0500
0.0550
0.0487
0.0500
238,860
+0.00(+0.00%)
May 09, 2024
0.0530
0.0597
0.0500
0.0500
217,031
-0.00(-7.41%)
May 08, 2024
0.0550
0.0580
0.0480
0.0540
456,022
-0.01(-8.94%)
May 07, 2024
0.0581
0.0599
0.0580
0.0593
134,727
-0.00(-4.05%)
May 06, 2024
0.0552
0.0622
0.0552
0.0618
339,490
+0.00(+0.49%)
May 03, 2024
0.0590
0.0615
0.0580
0.0615
324,465
+0.00(+5.49%)
May 02, 2024
0.0586
0.0610
0.0575
0.0583
263,576
+0.00(+2.10%)
May 01, 2024
0.0599
0.0629
0.0550
0.0571
1,145,299
+0.00(+6.33%)
Apr 30, 2024
0.0540
0.0551
0.0527
0.0537
261,900
+0.00(+0.75%)
Apr 29, 2024
0.0544
0.0550
0.0517
0.0533
1,306,333
+0.00(+4.51%)
Apr 26, 2024
0.0527
0.0528
0.0500
0.0510
310,642
-0.00(-7.10%)
Apr 25, 2024
0.0529
0.0550
0.0483
0.0549
298,279
+0.00(+2.62%)
Apr 24, 2024
0.0521
0.0545
0.0521
0.0535
599,735
-0.00(-1.83%)
Apr 23, 2024
0.0583
0.0583
0.0493
0.0545
813,320
+0.00(+0.74%)
Apr 22, 2024
0.0653
0.0653
0.0535
0.0541
1,179,881
-0.01(-11.02%)
Apr 19, 2024
0.0636
0.0652
0.0581
0.0608
1,165,037
-0.00(-4.10%)
Apr 18, 2024
0.0639
0.0653
0.0620
0.0634
166,804
-0.00(-3.65%)
Apr 17, 2024
0.0678
0.0687
0.0639
0.0658
440,339
-0.00(-1.94%)
Apr 16, 2024
0.0700
0.0731
0.0660
0.0671
262,000
-0.00(-6.81%)
Apr 15, 2024
0.0725
0.0759
0.0700
0.0720
566,191
-0.00(-0.28%)
Apr 12, 2024
0.0780
0.0780
0.0722
0.0722
837,156
-0.00(-3.73%)
Apr 11, 2024
0.0770
0.0770
0.0724
0.0750
912,697
-0.00(-2.09%)
Apr 10, 2024
0.0770
0.0780
0.0740
0.0766
1,059,474
-0.00(-1.79%)
Apr 09, 2024
0.0761
0.0780
0.0718
0.0780
504,447
+0.00(+5.55%)
Apr 08, 2024
0.0693
0.0739
0.0693
0.0739
555,158
+0.00(+0.00%)
Apr 05, 2024
0.0700
0.0739
0.0689
0.0739
258,359
+0.00(+5.12%)
Apr 04, 2024
0.0730
0.0739
0.0703
0.0703
584,080
+0.00(+0.00%)
Apr 03, 2024
0.0735
0.0758
0.0701
0.0703
1,100,769
-0.00(-2.09%)
Apr 02, 2024
0.0697
0.0735
0.0690
0.0718
875,865
+0.00(+2.43%)
Apr 01, 2024
0.0733
0.0747
0.0688
0.0701
1,351,427
-0.00(-4.10%)
Mar 28, 2024
0.0668
0.0731
0.0628
0.0731
1,555,526
+0.01(+12.46%)
Mar 27, 2024
0.0699
0.0700
0.0622
0.0650
1,034,394
-0.00(-4.41%)
Mar 26, 2024
0.0633
0.0700
0.0615
0.0680
1,556,552
+0.00(+0.15%)
Mar 25, 2024
0.0699
0.0699
0.0650
0.0679
448,113
+0.00(+1.34%)
Mar 22, 2024
0.0673
0.0700
0.0650
0.0670
808,121
+0.00(+0.45%)
Mar 21, 2024
0.0673
0.0673
0.0622
0.0667
651,087
+0.00(+1.68%)
Mar 20, 2024
0.0659
0.0679
0.0642
0.0656
392,293
-0.00(-2.53%)
Mar 19, 2024
0.0642
0.0698
0.0624
0.0673
752,986
+0.00(+1.05%)
Mar 18, 2024
0.0622
0.0666
0.0580
0.0666
906,634
+0.01(+9.00%)
Mar 15, 2024
0.0583
0.0621
0.0576
0.0611
202,809
+0.00(+4.09%)
Mar 14, 2024
0.0580
0.0587
0.0542
0.0587
539,413
+0.00(+1.38%)
Mar 13, 2024
0.0597
0.0610
0.0561
0.0579
759,881
-0.00(-0.17%)
Mar 12, 2024
0.0583
0.0600
0.0580
0.0580
118,791
+0.00(+0.00%)
Mar 11, 2024
0.0594
0.0605
0.0560
0.0580
698,239
+0.00(+3.57%)
Mar 08, 2024
0.0595
0.0626
0.0560
0.0560
733,632
-0.00(-5.08%)
Mar 07, 2024
0.0590
0.0610
0.0590
0.0590
224,225
-0.00(-0.67%)
Mar 06, 2024
0.0560
0.0602
0.0556
0.0594
597,535
+0.00(+4.03%)
Mar 05, 2024
0.0603
0.0620
0.0570
0.0571
196,833
-0.00(-7.61%)
Mar 04, 2024
0.0625
0.0666
0.0589
0.0618
449,338
-0.00(-6.36%)
Mar 01, 2024
0.0595
0.0660
0.0595
0.0660
537,003
+0.00(+4.10%)
Feb 29, 2024
0.0590
0.0634
0.0590
0.0634
185,106
+0.00(+1.12%)
Feb 28, 2024
0.0620
0.0634
0.0619
0.0627
114,878
+0.00(+2.62%)
Feb 27, 2024
0.0615
0.0623
0.0600
0.0611
64,048
+0.00(+0.49%)
Feb 26, 2024
0.0600
0.0608
0.0596
0.0608
27,976
+0.00(+0.00%)
Feb 23, 2024
0.0617
0.0617
0.0596
0.0608
267,311
+0.00(+0.16%)
Feb 22, 2024
0.0628
0.0628
0.0596
0.0607
227,494
+0.00(+1.34%)
Feb 21, 2024
0.0594
0.0615
0.0555
0.0599
139,299
+0.00(+0.67%)
Feb 20, 2024
0.0632
0.0639
0.0570
0.0595
1,487,173
-0.00(-6.74%)
Feb 16, 2024
0.0637
0.0659
0.0620
0.0638
145,170
-0.00(-1.39%)
Feb 15, 2024
0.0660
0.0660
0.0630
0.0647
127,864
+0.00(+0.94%)
Feb 14, 2024
0.0684
0.0684
0.0631
0.0641
338,019
-0.00(-0.31%)
Feb 13, 2024
0.0666
0.0666
0.0630
0.0643
714,435
-0.00(-4.32%)
Feb 12, 2024
0.0634
0.0674
0.0631
0.0672
620,557
+0.00(+1.97%)
Feb 09, 2024
0.0669
0.0699
0.0636
0.0659
412,147
-0.00(-1.64%)
Feb 08, 2024
0.0705
0.0706
0.0635
0.0670
1,389,762
-0.00(-6.69%)
Feb 07, 2024
0.0698
0.0720
0.0680
0.0718
587,314
+0.00(+2.57%)
Feb 06, 2024
0.0715
0.0735
0.0700
0.0700
336,400
-0.00(-0.71%)
Feb 05, 2024
0.0748
0.0750
0.0700
0.0705
1,028,407
-0.00(-3.42%)
Feb 02, 2024
0.0760
0.0809
0.0718
0.0730
1,181,787
-0.01(-6.41%)
Feb 01, 2024
0.0740
0.0799
0.0703
0.0780
1,892,608
+0.01(+7.44%)
Jan 31, 2024
0.0705
0.0739
0.0664
0.0726
3,270,381
+0.00(+3.71%)
Jan 30, 2024
0.0675
0.0704
0.0675
0.0700
1,110,320
+0.00(+6.54%)
Jan 29, 2024
0.0677
0.0680
0.0633
0.0657
755,368
-0.00(-0.15%)
Jan 26, 2024
0.0670
0.0737
0.0658
0.0658
794,579
-0.00(-1.94%)
Jan 25, 2024
0.0685
0.0707
0.0650
0.0671
1,371,472
-0.00(-2.04%)
Jan 24, 2024
0.0721
0.0740
0.0685
0.0685
1,567,046
-0.00(-2.84%)
Jan 23, 2024
0.0686
0.0708
0.0663
0.0705
1,110,395
+0.00(+2.47%)
Jan 22, 2024
0.0700
0.0714
0.0683
0.0688
2,140,808
+0.00(+4.24%)
Jan 19, 2024
0.0760
0.0760
0.0626
0.0660
733,298
-0.00(-2.08%)
Jan 18, 2024
0.0699
0.0700
0.0659
0.0674
420,623
-0.00(-2.88%)
Jan 17, 2024
0.0699
0.0699
0.0679
0.0694
474,770
+0.00(+4.68%)
Jan 16, 2024
0.0670
0.0734
0.0663
0.0663
3,330,616
+0.00(+4.08%)
Jan 12, 2024
0.0656
0.0660
0.0621
0.0637
2,239,184
+0.00(+6.17%)
Jan 11, 2024
0.0601
0.0610
0.0561
0.0600
355,647
+0.00(+5.26%)
Jan 10, 2024
0.0590
0.0599
0.0565
0.0570
377,438
+0.00(+1.42%)
Jan 09, 2024
0.0556
0.0570
0.0537
0.0562
246,123
+0.00(+3.88%)
Jan 08, 2024
0.0556
0.0556
0.0523
0.0541
129,801
+0.00(+0.19%)
Jan 05, 2024
0.0537
0.0560
0.0518
0.0540
959,189
-0.00(-0.92%)
Jan 04, 2024
0.0555
0.0559
0.0530
0.0545
337,206
-0.00(-1.80%)
Jan 03, 2024
0.0561
0.0613
0.0520
0.0555
763,294
-0.01(-9.90%)
Jan 02, 2024
0.0640
0.0643
0.0550
0.0616
321,822
-0.00(-1.91%)
Dec 29, 2023
0.0586
0.0646
0.0559
0.0628
305,671
+0.00(+3.97%)
Dec 28, 2023
0.0565
0.0659
0.0564
0.0604
326,055
-0.00(-0.98%)
Dec 27, 2023
0.0590
0.0610
0.0563
0.0610
350,985
+0.00(+3.39%)
Dec 26, 2023
0.0585
0.0590
0.0550
0.0590
261,693
+0.00(+0.00%)
Dec 22, 2023
0.0653
0.0653
0.0570
0.0590
87,591
-0.00(-1.67%)
Dec 21, 2023
0.0550
0.0620
0.0515
0.0600
400,166
+0.01(+15.16%)
Dec 20, 2023
0.0540
0.0540
0.0521
0.0521
91,766
-0.00(-5.27%)
Dec 19, 2023
0.0523
0.0550
0.0491
0.0550
440,679
+0.00(+5.77%)
Dec 18, 2023
0.0522
0.0574
0.0515
0.0520
119,081
+0.00(+0.97%)
Dec 15, 2023
0.0517
0.0529
0.0514
0.0515
124,139
-0.00(-0.96%)
Dec 14, 2023
0.0510
0.0543
0.0480
0.0520
525,230
+0.00(+0.00%)
Dec 13, 2023
0.0518
0.0520
0.0478
0.0520
389,219
+0.00(+0.00%)
Dec 12, 2023
0.0527
0.0527
0.0509
0.0520
259,474
+0.00(+1.76%)
Dec 11, 2023
0.0516
0.0523
0.0500
0.0511
100,306
+0.00(+2.20%)
Dec 08, 2023
0.0532
0.0541
0.0500
0.0500
182,701
-0.00(-4.40%)
Dec 07, 2023
0.0516
0.0523
0.0473
0.0523
398,245
+0.00(+1.55%)
Dec 06, 2023
0.0559
0.0559
0.0492
0.0515
216,453
-0.00(-1.90%)
Dec 05, 2023
0.0546
0.0571
0.0515
0.0525
110,655
-0.00(-5.58%)
Dec 04, 2023
0.0539
0.0556
0.0521
0.0556
866,508
+0.00(+8.17%)
Dec 01, 2023
0.0514
0.0533
0.0510
0.0514
283,946
-0.00(-1.91%)
Nov 30, 2023
0.0500
0.0524
0.0483
0.0524
941,012
+0.00(+1.35%)
Nov 29, 2023
0.0565
0.0565
0.0500
0.0517
316,865
-0.00(-3.54%)
Nov 28, 2023
0.0543
0.0546
0.0536
0.0536
22,100
-0.00(-5.47%)
Nov 27, 2023
0.0561
0.0580
0.0538
0.0567
401,152
-0.00(-0.18%)
Nov 24, 2023
0.0570
0.0580
0.0568
0.0568
219,216
-0.00(-0.35%)
Nov 22, 2023
0.0560
0.0575
0.0560
0.0570
215,116
+0.00(+1.79%)
Nov 21, 2023
0.0580
0.0580
0.0541
0.0560
40,516
+0.00(+4.48%)
Nov 20, 2023
0.0550
0.0579
0.0536
0.0536
177,445
-0.00(-1.11%)
Nov 17, 2023
0.0540
0.0550
0.0520
0.0542
425,115
+0.00(+0.37%)
Nov 16, 2023
0.0575
0.0579
0.0525
0.0540
209,793
+0.00(+1.31%)
Nov 15, 2023
0.0529
0.0533
0.0520
0.0533
25,865
+0.00(+0.19%)
Nov 14, 2023
0.0527
0.0533
0.0520
0.0532
205,250
+0.00(+3.70%)
Nov 13, 2023
0.0483
0.0513
0.0474
0.0513
79,257
+0.01(+11.28%)
Nov 10, 2023
0.0510
0.0510
0.0440
0.0461
153,969
-0.00(-7.80%)
Nov 09, 2023
0.0504
0.0530
0.0435
0.0500
2,542,060
+0.00(+0.00%)
Nov 08, 2023
0.0530
0.0555
0.0486
0.0500
382,138
-0.00(-5.66%)
Nov 07, 2023
0.0530
0.0535
0.0518
0.0530
168,421
-0.00(-3.46%)
Nov 06, 2023
0.0586
0.0586
0.0514
0.0549
192,632
-0.00(-4.02%)
Nov 03, 2023
0.0578
0.0580
0.0572
0.0572
33,885
-0.00(-3.05%)
Nov 02, 2023
0.0500
0.0615
0.0500
0.0590
72,025
+0.00(+4.42%)
Nov 01, 2023
0.0624
0.0660
0.0561
0.0565
113,403
-0.00(-6.15%)
Oct 31, 2023
0.0568
0.0620
0.0536
0.0602
441,233
+0.00(+5.24%)
Oct 30, 2023
0.0560
0.0579
0.0560
0.0572
257,864
+0.00(+2.14%)
Oct 27, 2023
0.0557
0.0561
0.0545
0.0560
230,616
+0.00(+0.90%)
Oct 26, 2023
0.0560
0.0580
0.0538
0.0555
123,819
-0.00(-1.42%)
Oct 25, 2023
0.0577
0.0597
0.0551
0.0563
78,469
-0.00(-1.92%)
Oct 24, 2023
0.0574
0.0586
0.0569
0.0574
22,998
-0.00(-3.85%)
Oct 23, 2023
0.0580
0.0597
0.0551
0.0597
469,645
+0.00(+1.19%)
Oct 20, 2023
0.0530
0.0619
0.0530
0.0590
129,210
+0.00(+3.87%)
Oct 19, 2023
0.0587
0.0618
0.0551
0.0568
277,769
-0.00(-2.91%)
Oct 18, 2023
0.0510
0.0585
0.0510
0.0585
85,736
+0.00(+0.17%)
Oct 17, 2023
0.0531
0.0585
0.0508
0.0584
636,775
+0.00(+6.76%)
Oct 16, 2023
0.0584
0.0584
0.0510
0.0547
577,872
-0.00(-7.29%)
Oct 13, 2023
0.0590
0.0602
0.0550
0.0590
30,327
+0.00(+4.24%)
Oct 12, 2023
0.0578
0.0590
0.0551
0.0566
82,060
-0.00(-2.92%)
Oct 11, 2023
0.0586
0.0606
0.0583
0.0583
27,580
-0.00(-7.46%)
Oct 10, 2023
0.0620
0.0643
0.0602
0.0630
48,191
+0.00(+5.00%)
Oct 09, 2023
0.0580
0.0634
0.0580
0.0600
117,386
+0.00(+3.45%)
Oct 06, 2023
0.0515
0.0614
0.0511
0.0580
494,170
+0.00(+8.61%)
Oct 05, 2023
0.0553
0.0578
0.0522
0.0534
585,724
-0.00(-7.93%)
Oct 04, 2023
0.0527
0.0581
0.0511
0.0580
646,872
-0.00(-1.36%)
Oct 03, 2023
0.0549
0.0604
0.0515
0.0588
449,621
-0.00(-4.85%)
Oct 02, 2023
0.0645
0.0645
0.0548
0.0618
829,015
-0.00(-4.48%)
Sep 29, 2023
0.0690
0.0724
0.0626
0.0647
890,364
-0.00(-3.43%)
Sep 28, 2023
0.0680
0.0708
0.0660
0.0670
883,539
+0.00(+1.98%)
Sep 27, 2023
0.0706
0.0739
0.0643
0.0657
567,745
-0.00(-2.67%)
Sep 26, 2023
0.0757
0.0791
0.0666
0.0675
482,447
-0.01(-9.03%)
Sep 25, 2023
0.0693
0.0758
0.0736
0.0742
422,884
+0.00(+6.76%)
Sep 22, 2023
0.0627
0.0695
0.0600
0.0695
247,161
+0.01(+9.97%)
Sep 21, 2023
0.0680
0.0700
0.0630
0.0632
373,665
-0.00(-7.06%)
Sep 20, 2023
0.0698
0.0714
0.0675
0.0680
143,899
-0.00(-2.86%)
Sep 19, 2023
0.0709
0.0730
0.0675
0.0700
373,668
+0.00(+5.11%)
Sep 18, 2023
0.0640
0.0700
0.0640
0.0666
601,217
-0.00(-1.33%)
Sep 15, 2023
0.0705
0.0738
0.0675
0.0675
954,842
-0.00(-3.43%)
Sep 14, 2023
0.0664
0.0735
0.0647
0.0699
939,883
+0.01(+10.08%)
Sep 13, 2023
0.0594
0.0650
0.0520
0.0635
1,610,933
+0.01(+10.05%)
Sep 12, 2023
0.0570
0.0594
0.0565
0.0577
151,984
+0.00(+3.59%)
Sep 11, 2023
0.0545
0.0600
0.0536
0.0557
1,418,554
+0.00(+2.20%)
Sep 08, 2023
0.0510
0.0545
0.0509
0.0545
75,000
+0.00(+3.81%)
Sep 07, 2023
0.0570
0.0570
0.0525
0.0525
41,768
-0.00(-3.67%)
Sep 06, 2023
0.0590
0.0590
0.0545
0.0545
273,658
-0.00(-6.68%)
Sep 05, 2023
0.0512
0.0590
0.0512
0.0584
985,800
+0.01(+12.31%)
Sep 01, 2023
0.0595
0.0595
0.0511
0.0520
506,468
-0.00(-7.14%)
Aug 31, 2023
0.0468
0.0560
0.0468
0.0560
496,761
+0.01(+17.65%)
Aug 30, 2023
0.0430
0.0500
0.0430
0.0476
470,598
-0.00(-0.21%)
Aug 29, 2023
0.0438
0.0487
0.0438
0.0477
1,015,519
+0.01(+13.30%)
Aug 28, 2023
0.0427
0.0427
0.0400
0.0421
17,800
+0.00(+2.18%)
Aug 25, 2023
0.0409
0.0412
0.0400
0.0412
153,236
-0.00(-0.48%)
Aug 24, 2023
0.0480
0.0480
0.0408
0.0414
203,004
+0.00(+0.24%)
Aug 23, 2023
0.0386
0.0413
0.0354
0.0413
252,970
+0.00(+11.62%)
Aug 22, 2023
0.0360
0.0445
0.0360
0.0370
444,573
-0.00(-7.50%)
Aug 21, 2023
0.0370
0.0400
0.0365
0.0400
249,350
-0.00(-4.76%)
Aug 18, 2023
0.0359
0.0400
0.0359
0.0420
88,489
+0.00(+12.00%)
Aug 17, 2023
0.0370
0.0375
0.0363
0.0375
35,998
+0.00(+0.54%)
Aug 16, 2023
0.0374
0.0374
0.0360
0.0373
33,252
+0.00(+6.57%)
Aug 15, 2023
0.0365
0.0374
0.0350
0.0350
20,369
-0.00(-6.67%)
Aug 14, 2023
0.0362
0.0375
0.0362
0.0375
4,101
+0.00(+1.35%)
Aug 11, 2023
0.0360
0.0370
0.0350
0.0370
326,463
+0.00(+6.32%)
Aug 10, 2023
0.0332
0.0375
0.0332
0.0348
248,505
+0.00(+0.29%)
Aug 09, 2023
0.0351
0.0375
0.0320
0.0347
345,778
-0.00(-6.22%)
Aug 08, 2023
0.0355
0.0374
0.0326
0.0370
282,037
+0.00(+7.87%)
Aug 07, 2023
0.0400
0.0400
0.0330
0.0343
64,904
-0.00(-2.00%)
Aug 04, 2023
0.0362
0.0375
0.0329
0.0350
397,059
-0.00(-6.67%)
Aug 03, 2023
0.0369
0.0375
0.0368
0.0375
363,791
+0.00(+0.00%)
Aug 02, 2023
0.0384
0.0384
0.0366
0.0375
64,308
-0.00(-2.34%)
Aug 01, 2023
0.0381
0.0384
0.0360
0.0384
362,321
+0.00(+2.95%)
Jul 31, 2023
0.0385
0.0385
0.0360
0.0373
153,803
+0.00(+0.81%)
Jul 28, 2023
0.0369
0.0373
0.0366
0.0370
16,850
+0.00(+0.00%)
Jul 27, 2023
0.0379
0.0386
0.0368
0.0370
24,764
-0.00(-2.63%)
Jul 26, 2023
0.0379
0.0409
0.0371
0.0380
310,850
-0.00(-6.86%)
Jul 25, 2023
0.0387
0.0409
0.0382
0.0408
321,692
+0.00(+6.25%)
Jul 24, 2023
0.0380
0.0400
0.0350
0.0384
1,171,057
+0.00(+1.05%)
Jul 21, 2023
0.0372
0.0419
0.0367
0.0380
509,195
-0.00(-1.55%)
Jul 20, 2023
0.0387
0.0420
0.0374
0.0386
73,510
+0.00(+1.58%)
Jul 19, 2023
0.0365
0.0400
0.0365
0.0380
152,989
+0.00(+0.00%)
Jul 18, 2023
0.0419
0.0419
0.0380
0.0380
130,612
-0.00(-2.56%)
Jul 17, 2023
0.0350
0.0390
0.0350
0.0390
281,500
+0.00(+0.78%)
Jul 14, 2023
0.0370
0.0400
0.0370
0.0387
26,675
+0.00(+3.48%)
Jul 13, 2023
0.0420
0.0420
0.0350
0.0374
159,300
-0.00(-9.88%)
Jul 12, 2023
0.0364
0.0415
0.0364
0.0415
257,700
+0.00(+9.21%)
Jul 11, 2023
0.0350
0.0389
0.0350
0.0380
265,331
+0.00(+2.15%)
Jul 10, 2023
0.0370
0.0375
0.0343
0.0372
240,620
+0.00(+0.81%)
Jul 07, 2023
0.0350
0.0369
0.0339
0.0369
318,144
+0.00(+5.43%)
Jul 06, 2023
0.0334
0.0361
0.0334
0.0350
555,994
-0.00(-8.85%)
Jul 05, 2023
0.0380
0.0384
0.0360
0.0384
74,258
-0.00(-3.03%)
Jul 03, 2023
0.0367
0.0396
0.0367
0.0396
47,977
+0.00(+7.90%)
Jun 30, 2023
0.0359
0.0379
0.0320
0.0367
450,470
+0.00(+1.94%)
Jun 29, 2023
0.0366
0.0376
0.0360
0.0360
89,500
-0.00(-4.51%)
Jun 28, 2023
0.0390
0.0419
0.0340
0.0377
300,192
-0.00(-0.53%)
Jun 27, 2023
0.0360
0.0379
0.0354
0.0379
153,700
+0.00(+6.46%)
Jun 26, 2023
0.0342
0.0384
0.0333
0.0356
672,558
-0.00(-4.56%)
Jun 23, 2023
0.0385
0.0400
0.0365
0.0373
742,385
-0.00(-3.12%)
Jun 22, 2023
0.0410
0.0420
0.0380
0.0385
440,839
-0.00(-6.55%)
Jun 21, 2023
0.0423
0.0430
0.0412
0.0412
137,516
-0.00(-2.60%)
Jun 20, 2023
0.0455
0.0490
0.0407
0.0423
732,704
-0.00(-4.73%)
Jun 16, 2023
0.0507
0.0507
0.0420
0.0444
727,469
-0.01(-11.20%)
Jun 15, 2023
0.0540
0.0540
0.0484
0.0500
206,107
+0.00(+2.04%)
Jun 14, 2023
0.0524
0.0531
0.0490
0.0490
267,281
-0.00(-8.07%)
Jun 13, 2023
0.0525
0.0533
0.0520
0.0533
632,749
+0.00(+1.52%)
Jun 12, 2023
0.0486
0.0525
0.0465
0.0525
412,968
+0.00(+9.15%)
Jun 09, 2023
0.0479
0.0524
0.0468
0.0481
423,310
-0.00(-0.82%)
Jun 08, 2023
0.0471
0.0490
0.0467
0.0485
207,798
+0.00(+7.30%)
Jun 07, 2023
0.0480
0.0480
0.0385
0.0452
200,227
+0.00(+3.43%)
Jun 06, 2023
0.0494
0.0494
0.0418
0.0437
628,826
-0.00(-7.02%)
Jun 05, 2023
0.0470
0.0475
0.0467
0.0470
37,500
-0.00(-2.08%)
Jun 02, 2023
0.0471
0.0490
0.0470
0.0480
73,076
-0.00(-0.83%)
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.