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
Tartisan Nickel Corp
(OP:
TTSRF
)
0.1314
+0.0014 (+1.08%)
Streaming Delayed Price
Updated: 2:44 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 28, 2021
0.4382
0.4382
0.4382
0.4382
1,001
+0.00(+0.41%)
May 27, 2021
0.4449
0.4500
0.4364
0.4364
10,689
+0.00(+0.32%)
May 26, 2021
0.4450
0.4450
0.4300
0.4350
13,800
-0.01(-2.05%)
May 25, 2021
0.4382
0.4441
0.4382
0.4441
3,200
-0.06(-11.18%)
May 24, 2021
0.2611
0.5000
0.2611
0.5000
4,900
+0.06(+14.44%)
May 21, 2021
0.4450
0.4450
0.4304
0.4369
4,600
-0.00(-0.59%)
May 20, 2021
0.4434
0.4434
0.4142
0.4395
2,725
+0.02(+4.59%)
May 19, 2021
0.4000
0.4400
0.4000
0.4202
23,763
-0.01(-3.40%)
May 18, 2021
0.4350
0.4350
0.4350
0.4350
3,625
+0.01(+1.16%)
May 17, 2021
0.4326
0.4326
0.4300
0.4300
694
-0.01(-1.15%)
May 14, 2021
0.4155
0.4350
0.4155
0.4350
5,710
+0.02(+3.57%)
May 13, 2021
0.4017
0.4200
0.4017
0.4200
6,000
+0.01(+2.89%)
May 12, 2021
0.4100
0.4100
0.3943
0.4082
13,300
-0.01(-3.48%)
May 11, 2021
0.4229
0.4229
0.3924
0.4229
3,150
+0.01(+1.93%)
May 10, 2021
0.4002
0.4149
0.2000
0.4149
33,150
-0.02(-4.62%)
May 07, 2021
0.4307
0.4350
0.4307
0.4350
7,000
+0.00(+0.02%)
May 06, 2021
0.4349
0.4349
0.4153
0.4349
2,505
+0.01(+3.55%)
May 05, 2021
0.4200
0.4300
0.4161
0.4200
28,224
+0.00(+0.02%)
May 04, 2021
0.4199
0.4199
0.4098
0.4199
49,890
+0.01(+3.12%)
May 03, 2021
0.4019
0.4124
0.3991
0.4072
32,845
-0.01(-2.63%)
Apr 30, 2021
0.4100
0.4199
0.4100
0.4182
12,000
+0.01(+2.00%)
Apr 29, 2021
0.3200
0.4100
0.3200
0.4100
18,474
+0.02(+4.33%)
Apr 28, 2021
0.3992
0.4034
0.1000
0.3930
21,100
-0.01(-2.24%)
Apr 27, 2021
0.4020
0.4020
0.3951
0.4020
7,000
+0.00(+0.80%)
Apr 26, 2021
0.3999
0.3999
0.3898
0.3988
6,100
-0.00(-0.30%)
Apr 23, 2021
0.3961
0.4000
0.3934
0.4000
23,300
+0.00(+0.91%)
Apr 22, 2021
0.3949
0.3964
0.3902
0.3964
4,500
+0.01(+2.72%)
Apr 21, 2021
0.3753
0.3859
0.3753
0.3859
1,130
-0.00(-0.41%)
Apr 20, 2021
0.3875
0.3875
0.3875
0.3875
1,025
+0.01(+3.36%)
Apr 19, 2021
0.3856
0.3876
0.3630
0.3749
13,216
-0.01(-3.62%)
Apr 16, 2021
0.3800
0.3918
0.3650
0.3890
30,000
+0.02(+4.94%)
Apr 15, 2021
0.3799
0.3800
0.3610
0.3707
10,515
+0.01(+3.26%)
Apr 13, 2021
0.3590
0.3590
0.3590
0
-0.01(-3.88%)
Apr 12, 2021
0.3740
0.3800
0.2370
0.3735
7,600
+0.04(+10.57%)
Apr 09, 2021
0.3378
0.3378
0.3378
0.3378
500
-0.00(-1.20%)
Apr 08, 2021
0.3534
0.3534
0.3341
0.3419
3,000
-0.01(-1.87%)
Apr 07, 2021
0.3700
0.3700
0.3449
0.3484
19,500
+0.01(+3.44%)
Apr 06, 2021
0.3329
0.3413
0.3329
0.3368
4,716
+0.02(+7.50%)
Apr 05, 2021
0.3316
0.3316
0.3133
0.3133
2,329
+0.00(+1.06%)
Apr 01, 2021
0.3100
0.3247
0.3088
0.3100
40,100
-0.01(-4.32%)
Mar 31, 2021
0.3143
0.3250
0.3104
0.3240
6,845
-0.01(-1.82%)
Mar 30, 2021
0.3246
0.3323
0.3246
0.3300
4,137
-0.00(-0.18%)
Mar 29, 2021
0.3475
0.3551
0.3133
0.3306
15,163
-0.02(-4.86%)
Mar 26, 2021
0.3475
0.3475
0.3461
0.3475
2,200
+0.02(+6.89%)
Mar 25, 2021
0.3282
0.3355
0.3085
0.3251
56,251
-0.05(-14.45%)
Mar 24, 2021
0.3322
0.3800
0.3322
0.3800
2,100
+0.00(+0.00%)
Mar 23, 2021
0.3800
0.3800
0.3800
0.3800
290
+0.04(+13.30%)
Mar 22, 2021
0.3569
0.3569
0.3354
0.3354
8,481
-0.04(-10.34%)
Mar 19, 2021
0.3784
0.3784
0.3000
0.3741
5,100
+0.00(+0.46%)
Mar 18, 2021
0.3800
0.3800
0.3500
0.3724
17,722
-0.01(-2.67%)
Mar 17, 2021
0.3847
0.3985
0.3700
0.3826
6,451
+0.01(+3.41%)
Mar 16, 2021
0.4021
0.4100
0.3500
0.3700
20,330
+0.00(+0.33%)
Mar 15, 2021
0.3900
0.4100
0.3688
0.3688
10,430
-0.02(-5.44%)
Mar 12, 2021
0.3851
0.4000
0.3800
0.3900
12,600
-0.01(-1.76%)
Mar 11, 2021
0.3850
0.3970
0.3466
0.3970
18,450
+0.01(+1.79%)
Mar 10, 2021
0.3800
0.3900
0.3785
0.3900
11,580
+0.03(+8.36%)
Mar 09, 2021
0.3721
0.3800
0.3560
0.3599
4,900
+0.00(+1.35%)
Mar 08, 2021
0.3513
0.3610
0.3513
0.3551
2,900
+0.01(+1.46%)
Mar 05, 2021
0.3890
0.3890
0.3000
0.3500
30,900
-0.01(-1.49%)
Mar 04, 2021
0.3998
0.4090
0.3500
0.3553
30,853
-0.05(-12.85%)
Mar 03, 2021
0.3500
0.4084
0.3500
0.4077
2,870
+0.02(+4.92%)
Mar 02, 2021
0.3928
0.4084
0.3806
0.3886
16,155
-0.01(-2.85%)
Mar 01, 2021
0.4065
0.4227
0.3950
0.4000
90,431
+0.01(+2.75%)
Feb 26, 2021
0.3900
0.4100
0.3600
0.3893
14,300
+0.03(+8.14%)
Feb 25, 2021
0.3900
0.3900
0.3600
0.3600
4,455
-0.04(-9.86%)
Feb 24, 2021
0.3763
0.4000
0.3500
0.3994
25,971
+0.03(+8.06%)
Feb 23, 2021
0.3500
0.4019
0.3500
0.3696
17,631
-0.02(-5.71%)
Feb 22, 2021
0.3931
0.4350
0.3750
0.3920
17,361
+0.02(+5.26%)
Feb 19, 2021
0.4350
0.4350
0.3604
0.3724
25,700
-0.02(-4.12%)
Feb 18, 2021
0.4058
0.4350
0.3701
0.3884
27,914
-0.02(-4.24%)
Feb 17, 2021
0.4600
0.4600
0.3887
0.4056
53,550
-0.03(-6.76%)
Feb 16, 2021
0.3952
0.4350
0.3782
0.4350
28,319
+0.04(+11.54%)
Feb 12, 2021
0.3900
0.3900
0.3900
0.3900
20,700
+0.00(+0.78%)
Feb 11, 2021
0.3948
0.4083
0.3700
0.3870
21,545
-0.00(-1.12%)
Feb 10, 2021
0.4055
0.4156
0.3802
0.3914
37,500
-0.01(-3.38%)
Feb 09, 2021
0.4050
0.4051
0.3500
0.4051
34,900
+0.00(+0.00%)
Feb 08, 2021
0.3900
0.4051
0.3725
0.4051
24,341
+0.01(+1.27%)
Feb 05, 2021
0.4026
0.4051
0.3780
0.4000
23,300
+0.02(+5.79%)
Feb 04, 2021
0.3839
0.3927
0.3680
0.3781
19,771
-0.01(-3.05%)
Feb 03, 2021
0.4259
0.5000
0.3000
0.3900
13,076
-0.02(-4.88%)
Feb 02, 2021
0.4137
0.4200
0.4100
0.4100
3,970
-0.01(-2.01%)
Feb 01, 2021
0.4000
0.4200
0.3978
0.4184
46,250
+0.02(+6.03%)
Jan 29, 2021
0.3762
0.3946
0.3711
0.3946
13,900
+0.03(+7.08%)
Jan 28, 2021
0.5500
0.5500
0.3524
0.3685
14,905
+0.01(+1.38%)
Jan 27, 2021
0.4020
0.5000
0.0002
0.3635
17,477
-0.05(-11.86%)
Jan 26, 2021
0.4223
0.4300
0.4052
0.4124
12,011
-0.03(-6.27%)
Jan 25, 2021
0.4168
0.4400
0.3810
0.4400
85,390
+0.02(+4.31%)
Jan 22, 2021
0.4113
0.4457
0.4111
0.4218
17,500
+0.02(+5.45%)
Jan 21, 2021
0.4163
0.4200
0.3896
0.4000
19,780
+0.00(+1.21%)
Jan 20, 2021
0.3800
0.3975
0.3700
0.3952
66,472
+0.04(+9.78%)
Jan 19, 2021
0.3400
0.3704
0.3373
0.3600
141,278
+0.07(+22.78%)
Jan 15, 2021
0.2946
0.3500
0.2772
0.2932
32,900
-0.00(-0.27%)
Jan 14, 2021
0.2964
0.2964
0.2800
0.2940
82,400
+0.00(+0.96%)
Jan 13, 2021
0.2800
0.2912
0.2717
0.2912
14,800
-0.01(-4.12%)
Jan 12, 2021
0.2963
0.3037
0.2903
0.3037
5,252
+0.01(+3.48%)
Jan 11, 2021
0.2739
0.2935
0.2700
0.2935
3,900
+0.00(+1.21%)
Jan 08, 2021
0.2948
0.2948
0.2786
0.2900
7,100
+0.01(+2.15%)
Jan 07, 2021
0.3000
0.3000
0.2833
0.2839
7,425
-0.00(-1.01%)
Jan 06, 2021
0.2867
0.2868
0.2867
0.2868
750
+0.01(+2.43%)
Jan 05, 2021
0.2849
0.2849
0.2742
0.2800
8,122
-0.01(-2.41%)
Jan 04, 2021
0.2800
0.3000
0.2800
0.2869
21,282
+0.02(+6.46%)
Dec 31, 2020
0.2695
0.2695
0.2695
3,000
+0.01(+3.65%)
Dec 30, 2020
0.2585
0.2600
0.2585
0.2600
3,000
+0.01(+2.81%)
Dec 29, 2020
0.2538
0.2538
0.2525
0.2529
1,891
-0.01(-2.73%)
Dec 28, 2020
0.2600
0.2600
0.2600
0.2600
7,050
+0.00(+1.09%)
Dec 24, 2020
0.2500
0.2572
0.2500
0.2572
1,100
+0.01(+2.27%)
Dec 23, 2020
0.2605
0.2605
0.2515
0.2515
35,006
-0.01(-4.01%)
Dec 22, 2020
0.2700
0.2700
0.2517
0.2620
26,600
-0.00(-1.13%)
Dec 21, 2020
0.2595
0.2693
0.2500
0.2650
29,550
+0.02(+6.00%)
Dec 18, 2020
0.2616
0.3000
0.2459
0.2500
17,800
-0.01(-5.59%)
Dec 17, 2020
0.2730
0.2730
0.2557
0.2648
4,629
-0.00(-1.30%)
Dec 16, 2020
0.1800
0.2699
0.1800
0.2683
9,801
+0.02(+7.79%)
Dec 15, 2020
0.2489
0.2489
0.2489
0.2489
16,681
-0.00(-0.68%)
Dec 14, 2020
0.2409
0.2506
0.1800
0.2506
8,998
+0.01(+4.94%)
Dec 11, 2020
0.2400
0.2400
0.2290
0.2388
7,700
-0.01(-3.55%)
Dec 09, 2020
0.2476
0.2476
0.2476
0
-0.03(-9.30%)
Dec 08, 2020
0.2459
0.2730
0.2459
0.2730
2,247
+0.02(+9.20%)
Dec 07, 2020
0.2500
0.2500
0.2500
0.2500
6,033
+0.01(+5.09%)
Dec 04, 2020
0.2379
0.2379
0.2379
0.2379
2,500
+0.01(+2.68%)
Dec 03, 2020
0.2297
0.2317
0.1800
0.2317
7,925
-0.02(-7.32%)
Dec 02, 2020
0.2500
0.2500
0.2359
0.2500
5,025
-0.00(-0.12%)
Nov 30, 2020
0.2503
0.2503
0.2503
0
-0.01(-4.83%)
Nov 27, 2020
0.2620
0.2630
0.2620
0.2630
2,400
-0.00(-1.31%)
Nov 25, 2020
0.2665
0.2665
0.2665
0.2665
500
+0.01(+2.50%)
Nov 24, 2020
0.2600
0.2600
0.2595
0.2600
93,812
+0.01(+4.59%)
Nov 23, 2020
0.2562
0.2562
0.2486
0.2486
3,000
-0.01(-4.09%)
Nov 20, 2020
0.1800
0.2606
0.1800
0.2592
1,300
+0.01(+2.57%)
Nov 19, 2020
0.2601
0.2601
0.2524
0.2527
4,490
-0.01(-4.46%)
Nov 18, 2020
0.1800
0.2645
0.1800
0.2645
8,350
+0.02(+7.13%)
Nov 17, 2020
0.2661
0.2661
0.2445
0.2469
7,150
-0.02(-7.67%)
Nov 16, 2020
0.2612
0.2717
0.2600
0.2674
23,450
+0.02(+6.58%)
Nov 13, 2020
0.2410
0.2518
0.2410
0.2509
12,200
+0.02(+8.99%)
Nov 12, 2020
0.2302
0.2302
0.2302
0.2302
5,000
+0.01(+5.45%)
Nov 11, 2020
0.2200
0.2200
0.2183
0.2183
5,046
+0.01(+3.95%)
Nov 10, 2020
0.2100
0.2100
0.2100
0.2100
1,100
+0.01(+2.79%)
Nov 09, 2020
0.2043
0.2043
0.2043
0.2043
900
+0.02(+10.91%)
Nov 06, 2020
0.2500
0.2500
0.1842
0.1842
700
-0.00(-0.75%)
Nov 05, 2020
0.1856
0.1868
0.1763
0.1856
30,001
-0.20(-52.41%)
Nov 04, 2020
0.3900
0.3900
0.3900
0.3900
933
+0.22(+122.98%)
Nov 03, 2020
0.1787
0.1787
0.1642
0.1749
13,900
-0.00(-2.29%)
Nov 02, 2020
0.1790
0.1790
0.1790
0.1790
500
+0.01(+5.29%)
Oct 30, 2020
0.1689
0.1700
0.1651
0.1700
7,000
+0.01(+3.79%)
Oct 29, 2020
0.1676
0.1757
0.1600
0.1638
4,921
-0.01(-5.97%)
Oct 28, 2020
0.1742
0.1742
0.1742
0.1742
475
-0.01(-7.29%)
Oct 27, 2020
0.1765
0.1879
0.1765
0.1879
440
-0.01(-6.05%)
Oct 26, 2020
0.1820
0.4400
0.1820
0.2000
8,600
+0.02(+9.89%)
Oct 23, 2020
0.1749
0.1820
0.1749
0.1820
30,200
+0.00(+1.05%)
Oct 22, 2020
0.1978
0.1980
0.1789
0.1801
6,643
-0.00(-2.17%)
Oct 21, 2020
0.2096
0.2138
0.1841
0.1841
2,710
-0.03(-14.21%)
Oct 20, 2020
0.2050
0.2200
0.1800
0.2146
15,366
+0.01(+4.07%)
Oct 19, 2020
0.2039
0.2062
0.2039
0.2062
1,135
+0.02(+8.53%)
Oct 16, 2020
0.2123
0.2123
0.1900
0.1900
4,600
-0.01(-6.40%)
Oct 15, 2020
0.2001
0.2030
0.1903
0.2030
10,028
-0.00(-1.17%)
Oct 14, 2020
0.2092
0.2092
0.2054
0.2054
5,000
+0.01(+2.70%)
Oct 13, 2020
0.2234
0.2234
0.2000
0.2000
27,249
-0.00(-2.44%)
Oct 12, 2020
0.2100
0.2300
0.2050
0.2050
32,548
-0.00(-2.10%)
Oct 09, 2020
0.2219
0.2228
0.2094
0.2094
9,000
-0.00(-1.27%)
Oct 08, 2020
0.2000
0.2121
0.2000
0.2121
2,372
-0.01(-3.72%)
Oct 07, 2020
0.2210
0.2210
0.2170
0.2203
7,328
-0.08(-26.57%)
Oct 06, 2020
0.2000
0.3000
0.2000
0.3000
10,166
+0.00(+0.00%)
Oct 05, 2020
0.2235
0.3000
0.2100
0.3000
47,640
+0.09(+40.06%)
Oct 02, 2020
0.2003
0.2142
0.2003
0.2142
11,000
+0.02(+7.58%)
Oct 01, 2020
0.2100
0.2100
0.1991
0.1991
17,000
-0.01(-5.33%)
Sep 30, 2020
0.2103
0.2103
0.2103
0.2103
2,000
+0.00(+0.53%)
Sep 29, 2020
0.2132
0.2151
0.2092
0.2092
13,952
-0.01(-2.74%)
Sep 28, 2020
0.2242
0.2400
0.2005
0.2151
43,100
-0.02(-7.56%)
Sep 25, 2020
0.2479
0.3000
0.2278
0.2327
42,000
+0.00(+0.13%)
Sep 24, 2020
0.2127
0.2324
0.2025
0.2324
14,150
+0.01(+6.61%)
Sep 23, 2020
0.2314
0.2314
0.2071
0.2180
14,460
-0.01(-6.32%)
Sep 22, 2020
0.1951
0.2328
0.1914
0.2327
24,150
+0.03(+14.69%)
Sep 21, 2020
0.2152
0.2152
0.1544
0.2029
93,325
-0.01(-2.69%)
Sep 18, 2020
0.1950
0.2142
0.1896
0.2085
104,700
+0.04(+25.30%)
Sep 17, 2020
0.1664
0.1664
0.1664
0.1664
100
-0.00(-0.12%)
Sep 16, 2020
0.1631
0.1666
0.1631
0.1666
1,800
+0.00(+2.90%)
Sep 14, 2020
0.1619
0.1619
0.1619
0
+0.03(+25.80%)
Sep 11, 2020
0.1287
0.1287
0.1287
99
+0.00(+0.00%)
Sep 10, 2020
0.1287
0.1287
0.1287
0.1287
1,000
+0.00(+1.42%)
Sep 09, 2020
0.1450
0.1460
0.1204
0.1269
17,705
-0.01(-8.38%)
Sep 08, 2020
0.1385
0.1385
0.1385
0.1385
751
+0.00(+1.91%)
Sep 04, 2020
0.1359
0.1359
0.1297
0.1359
6,000
+0.00(+0.44%)
Sep 03, 2020
0.0900
0.1353
0.0900
0.1353
9,999
+0.00(+3.12%)
Sep 01, 2020
0.1312
0.1312
0.1312
0
+0.00(+0.61%)
Aug 31, 2020
0.1148
0.1304
0.1148
0.1304
1,100
+0.01(+11.93%)
Aug 28, 2020
0.1200
0.1300
0.1107
0.1165
46,000
+0.03(+29.44%)
Aug 26, 2020
0.0900
0.0900
0.0900
0
+0.01(+8.04%)
Aug 25, 2020
0.0815
0.0833
0.0815
0.0833
11,000
-0.00(-2.80%)
Aug 21, 2020
0.0857
0.0857
0.0857
0
-0.00(-0.35%)
Aug 19, 2020
0.0860
0.0860
0.0860
0
+0.00(+0.23%)
Aug 17, 2020
0.0858
0.0858
0.0858
0
+0.00(+3.37%)
Aug 14, 2020
0.0830
0.0830
0.0830
0.0830
1,000
-0.00(-5.68%)
Aug 12, 2020
0.0880
0.0880
0.0880
0
+0.01(+6.80%)
Aug 10, 2020
0.0824
0.0824
0.0824
0
-0.00(-5.50%)
Aug 07, 2020
0.0847
0.0872
0.0847
0.0872
1,100
+0.01(+9.55%)
Aug 06, 2020
0.0793
0.0796
0.0793
0.0796
5,916
-0.00(-0.50%)
Aug 05, 2020
0.0800
0.0800
0.0800
0.0800
9,384
-0.01(-7.30%)
Aug 04, 2020
0.0863
0.0863
0.0863
0.0863
1,050
-0.00(-2.15%)
Jul 31, 2020
0.0882
0.0882
0.0882
0
-0.00(-0.23%)
Jul 30, 2020
0.0884
0.0884
0.0884
125
+0.00(+0.00%)
Jul 29, 2020
0.0883
0.0884
0.0883
0.0884
3,060
+0.00(+0.23%)
Jul 28, 2020
0.0882
0.0882
0.0882
1,843
+0.00(+0.00%)
Jul 27, 2020
0.0693
0.0883
0.0646
0.0882
24,190
+0.00(+3.04%)
Jul 24, 2020
0.0856
0.0878
0.0742
0.0856
4,800
-0.00(-4.36%)
Jul 23, 2020
0.0909
0.0922
0.0734
0.0895
85,394
+0.00(+4.43%)
Jul 22, 2020
0.0857
0.0857
0.0857
0.0857
1,000
-0.00(-2.17%)
Jul 20, 2020
0.0876
0.0876
0.0876
0
+0.00(+3.42%)
Jul 17, 2020
0.0847
0.0847
0.0847
0.0847
1,300
+0.00(+0.95%)
Jul 15, 2020
0.0839
0.0839
0.0839
0
-0.00(-4.98%)
Jul 13, 2020
0.0883
0.0883
0.0883
0
+0.01(+9.15%)
Jul 10, 2020
0.0809
0.0809
0.0809
0.0809
6,400
-0.01(-6.90%)
Jul 09, 2020
0.0835
0.0884
0.0835
0.0869
2,550
-0.00(-1.70%)
Jul 07, 2020
0.0884
0.0884
0.0884
0
+0.00(+0.11%)
Jul 02, 2020
0.0883
0.0883
0.0883
0
+0.00(+0.11%)
Jun 30, 2020
0.0882
0.0882
0.0882
0
+0.02(+30.28%)
Jun 29, 2020
0.0677
0.0677
0.0677
0.0677
1,500
+0.00(+2.89%)
Jun 26, 2020
0.0658
0.0658
0.0658
0.0658
1,000
-0.00(-0.45%)
Jun 24, 2020
0.0661
0.0661
0.0661
0
-0.00(-0.60%)
Jun 22, 2020
0.0665
0.0665
0.0665
0
+0.00(+6.40%)
Jun 18, 2020
0.0625
0.0625
0.0625
0
+0.02(+36.17%)
Jun 16, 2020
0.0459
0.0459
0.0459
0
+0.00(+0.22%)
Jun 12, 2020
0.0458
0.0458
0.0458
0
+0.00(+3.62%)
Jun 11, 2020
0.0442
0.0442
0.0442
0.0442
1,000
+0.00(+3.03%)
Jun 09, 2020
0.0429
0.0429
0.0429
0
-0.00(-3.81%)
Jun 05, 2020
0.0446
0.0446
0.0446
0
+0.00(+9.58%)
Jun 03, 2020
0.0407
0.0407
0.0407
0
+0.00(+0.74%)
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.