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
Iveda Solutions Inc
(NQ:
IVDA
)
0.6137
+0.0111 (+1.84%)
Streaming Delayed Price
Updated: 4:00 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
0.6701
0.7100
0.6701
0.6780
23,797
-0.00(-0.44%)
May 30, 2024
0.7140
0.7140
0.6705
0.6810
44,697
-0.01(-2.01%)
May 29, 2024
0.6900
0.7290
0.6702
0.6950
38,641
+0.01(+0.72%)
May 28, 2024
0.6787
0.7395
0.6633
0.6900
106,777
+0.05(+7.54%)
May 24, 2024
0.6900
0.6940
0.6400
0.6416
28,520
+0.01(+0.99%)
May 23, 2024
0.6750
0.6790
0.6313
0.6353
35,088
-0.00(-0.77%)
May 22, 2024
0.7200
0.7299
0.6224
0.6402
268,675
-0.02(-2.85%)
May 21, 2024
0.8044
0.8044
0.5988
0.6590
317,666
-0.15(-18.49%)
May 20, 2024
0.8180
0.8539
0.7813
0.8085
42,264
+0.01(+1.61%)
May 17, 2024
0.8350
0.8400
0.7725
0.7957
72,171
-0.04(-4.42%)
May 16, 2024
0.8200
0.8742
0.7814
0.8325
102,316
+0.03(+3.61%)
May 15, 2024
0.8146
0.8399
0.7763
0.8035
31,756
+0.01(+0.87%)
May 14, 2024
0.7700
0.8499
0.7727
0.7966
35,479
+0.01(+0.85%)
May 13, 2024
0.7985
0.8200
0.7725
0.7899
42,815
-0.02(-1.88%)
May 10, 2024
0.7768
0.8100
0.7768
0.8050
79,785
+0.02(+2.38%)
May 09, 2024
0.7900
0.7950
0.7713
0.7863
25,126
+0.00(+0.55%)
May 08, 2024
0.8278
0.8278
0.7600
0.7820
29,345
+0.01(+1.82%)
May 07, 2024
0.8584
0.8613
0.7559
0.7680
124,427
-0.09(-10.90%)
May 06, 2024
0.8800
0.9290
0.8614
0.8620
52,555
-0.01(-1.15%)
May 03, 2024
0.8900
0.9149
0.8612
0.8720
27,171
-0.04(-4.72%)
May 02, 2024
0.9300
0.9300
0.9000
0.9152
38,516
+0.01(+1.23%)
May 01, 2024
0.9300
0.9300
0.8900
0.9041
22,295
+0.01(+0.93%)
Apr 30, 2024
0.9300
0.9400
0.8819
0.8958
29,594
-0.03(-2.81%)
Apr 29, 2024
0.9200
0.9497
0.9101
0.9217
60,991
+0.00(+0.35%)
Apr 26, 2024
0.9000
0.9500
0.9000
0.9185
118,395
+0.02(+1.74%)
Apr 25, 2024
0.8803
0.9292
0.8803
0.9028
50,045
-0.01(-1.01%)
Apr 24, 2024
0.8912
0.9499
0.8744
0.9120
70,306
+0.00(+0.39%)
Apr 23, 2024
0.9100
0.9500
0.8876
0.9085
58,366
+0.01(+0.94%)
Apr 22, 2024
0.8500
0.9400
0.8321
0.9000
221,701
+0.08(+9.36%)
Apr 19, 2024
0.8490
0.8955
0.8209
0.8230
23,805
-0.02(-2.51%)
Apr 18, 2024
0.8766
0.8766
0.8200
0.8442
58,786
-0.00(-0.02%)
Apr 17, 2024
0.8600
0.8720
0.8352
0.8444
15,482
-0.03(-3.94%)
Apr 16, 2024
0.8100
0.8950
0.8075
0.8790
33,051
+0.05(+5.88%)
Apr 15, 2024
0.8520
0.8980
0.8126
0.8302
76,552
-0.02(-2.50%)
Apr 12, 2024
0.8400
0.8595
0.8150
0.8515
53,824
+0.02(+2.36%)
Apr 11, 2024
0.8000
0.8375
0.7901
0.8319
21,121
+0.03(+3.73%)
Apr 10, 2024
0.8200
0.8400
0.7705
0.8020
60,263
-0.05(-5.65%)
Apr 09, 2024
0.8743
0.8743
0.8300
0.8500
138,785
+0.02(+2.66%)
Apr 08, 2024
0.8200
0.8300
0.7700
0.8280
30,815
+0.03(+4.19%)
Apr 05, 2024
0.8085
0.8505
0.7689
0.7947
53,150
-0.02(-2.23%)
Apr 04, 2024
0.8213
0.8700
0.8046
0.8128
30,068
+0.02(+3.11%)
Apr 03, 2024
0.8482
0.8484
0.7300
0.7883
124,841
-0.03(-3.29%)
Apr 02, 2024
0.8170
0.8401
0.8000
0.8151
38,953
+0.00(+0.05%)
Apr 01, 2024
0.8916
0.8999
0.8050
0.8147
59,997
-0.08(-9.38%)
Mar 28, 2024
0.8480
0.8999
0.8210
0.8990
97,355
+0.08(+9.54%)
Mar 27, 2024
0.8200
0.8722
0.8050
0.8207
71,822
-0.00(-0.56%)
Mar 26, 2024
0.8410
0.8994
0.8200
0.8253
47,773
-0.02(-2.53%)
Mar 25, 2024
0.8200
0.8799
0.8168
0.8467
56,443
+0.03(+3.66%)
Mar 22, 2024
0.8900
0.8900
0.8050
0.8168
62,296
-0.04(-5.14%)
Mar 21, 2024
0.9000
0.9029
0.8512
0.8611
100,991
-0.04(-4.22%)
Mar 20, 2024
0.8800
0.9389
0.8213
0.8990
238,030
+0.09(+10.99%)
Mar 19, 2024
0.7450
0.8482
0.7067
0.8100
179,574
+0.11(+16.06%)
Mar 18, 2024
0.7100
0.7900
0.6700
0.6979
181,677
-0.02(-3.20%)
Mar 15, 2024
0.7106
0.7390
0.6708
0.7210
44,291
+0.01(+1.25%)
Mar 14, 2024
0.7500
0.7969
0.6900
0.7121
270,882
-0.02(-2.59%)
Mar 13, 2024
0.7400
0.8000
0.7211
0.7310
209,885
+0.02(+2.94%)
Mar 12, 2024
0.7200
0.7500
0.7100
0.7101
42,739
-0.00(-0.59%)
Mar 11, 2024
0.7765
0.7790
0.7100
0.7143
121,439
-0.08(-9.58%)
Mar 08, 2024
0.8100
0.8413
0.7503
0.7900
122,313
-0.04(-4.70%)
Mar 07, 2024
0.8779
0.8900
0.7803
0.8290
130,465
-0.03(-3.62%)
Mar 06, 2024
0.9322
0.9500
0.8566
0.8601
125,110
-0.04(-4.43%)
Mar 05, 2024
1.010
1.010
0.8000
0.9000
187,913
-0.09(-8.72%)
Mar 04, 2024
0.9858
1.000
0.9569
0.9860
152,888
-0.02(-2.38%)
Mar 01, 2024
1.000
1.010
0.9666
1.010
67,876
+0.01(+1.00%)
Feb 29, 2024
1.010
1.010
0.9510
1.000
139,321
-0.01(-0.99%)
Feb 28, 2024
1.040
1.050
0.9700
1.010
376,938
+0.04(+4.12%)
Feb 27, 2024
1.000
1.000
0.9311
0.9700
121,960
-0.02(-2.02%)
Feb 26, 2024
0.9700
1.080
0.9599
0.9900
371,522
+0.08(+8.79%)
Feb 23, 2024
0.9478
1.000
0.8802
0.9100
163,128
-0.08(-7.89%)
Feb 22, 2024
1.080
1.080
0.9200
0.9879
733,054
-0.02(-2.19%)
Feb 21, 2024
1.050
1.120
0.9100
1.010
461,798
-0.06(-5.78%)
Feb 20, 2024
0.9000
1.270
0.8800
1.072
2,277,591
+0.18(+20.72%)
Feb 16, 2024
0.8800
0.9000
0.7410
0.8880
194,237
+0.06(+7.31%)
Feb 15, 2024
0.7600
0.8400
0.7400
0.8275
210,362
+0.09(+12.49%)
Feb 14, 2024
0.7200
0.7433
0.6516
0.7356
91,708
+0.02(+2.31%)
Feb 13, 2024
0.7200
0.8198
0.7000
0.7190
263,595
+0.09(+14.13%)
Feb 12, 2024
0.6100
0.6994
0.5710
0.6300
103,066
+0.00(+0.00%)
Feb 09, 2024
0.5850
0.6404
0.5850
0.6300
31,772
+0.03(+5.65%)
Feb 08, 2024
0.5900
0.6144
0.5801
0.5963
46,875
+0.03(+4.61%)
Feb 07, 2024
0.5680
0.5801
0.5581
0.5700
18,820
+0.00(+0.00%)
Feb 06, 2024
0.5880
0.5880
0.5700
0.5700
14,811
+0.01(+1.79%)
Feb 05, 2024
0.5600
0.6000
0.5600
0.5600
29,696
-0.00(-0.88%)
Feb 02, 2024
0.5801
0.6000
0.5650
0.5650
32,838
-0.01(-1.05%)
Feb 01, 2024
0.5531
0.6000
0.5531
0.5710
27,147
+0.00(+0.18%)
Jan 31, 2024
0.5899
0.6000
0.5530
0.5700
17,749
-0.01(-0.96%)
Jan 30, 2024
0.6100
0.6100
0.5501
0.5755
17,743
-0.01(-2.44%)
Jan 29, 2024
0.5878
0.6000
0.5700
0.5899
18,942
-0.02(-2.64%)
Jan 26, 2024
0.5992
0.6095
0.5702
0.6059
23,890
-0.01(-1.38%)
Jan 25, 2024
0.6000
0.6295
0.5833
0.6144
26,781
-0.00(-0.50%)
Jan 24, 2024
0.5950
0.6402
0.5807
0.6175
46,737
+0.03(+4.66%)
Jan 23, 2024
0.5901
0.6098
0.5900
0.5900
23,856
-0.03(-4.84%)
Jan 22, 2024
0.5824
0.6498
0.5824
0.6200
31,405
+0.02(+3.33%)
Jan 19, 2024
0.6010
0.6200
0.5850
0.6000
26,550
-0.02(-3.83%)
Jan 18, 2024
0.6003
0.6299
0.5903
0.6239
28,348
-0.01(-0.95%)
Jan 17, 2024
0.5900
0.6300
0.5900
0.6299
29,463
+0.04(+6.76%)
Jan 16, 2024
0.5900
0.6200
0.5900
0.5900
49,208
-0.01(-1.67%)
Jan 12, 2024
0.6000
0.6000
0.5802
0.6000
10,859
+0.00(+0.02%)
Jan 11, 2024
0.6200
0.6290
0.5700
0.5999
100,391
-0.04(-6.48%)
Jan 10, 2024
0.6500
0.6600
0.6068
0.6415
33,428
-0.01(-1.31%)
Jan 09, 2024
0.6300
0.6798
0.6300
0.6500
40,931
-0.01(-1.44%)
Jan 08, 2024
0.6756
0.7000
0.6385
0.6595
34,834
+0.04(+6.35%)
Jan 05, 2024
0.5993
0.6280
0.5900
0.6201
34,601
+0.02(+3.47%)
Jan 04, 2024
0.5937
0.6200
0.5806
0.5993
33,019
-0.02(-3.18%)
Jan 03, 2024
0.6200
0.6200
0.6000
0.6190
24,950
-0.00(-0.43%)
Jan 02, 2024
0.6400
0.6399
0.6100
0.6217
52,487
-0.01(-1.94%)
Dec 29, 2023
0.6300
0.6549
0.6202
0.6340
41,599
+0.01(+2.23%)
Dec 28, 2023
0.6510
0.6797
0.6144
0.6202
64,875
-0.05(-8.10%)
Dec 27, 2023
0.6600
0.7327
0.6500
0.6749
87,548
+0.01(+2.26%)
Dec 26, 2023
0.6200
0.6600
0.6200
0.6600
19,817
+0.03(+4.76%)
Dec 22, 2023
0.6200
0.6419
0.6125
0.6300
47,953
+0.01(+1.25%)
Dec 21, 2023
0.6202
0.6400
0.6202
0.6222
62,090
+0.00(+0.35%)
Dec 20, 2023
0.6900
0.6900
0.6200
0.6200
69,459
-0.07(-10.79%)
Dec 19, 2023
0.6800
0.7000
0.6604
0.6950
37,508
+0.03(+5.05%)
Dec 18, 2023
0.6900
0.7198
0.6602
0.6616
41,981
-0.05(-7.36%)
Dec 15, 2023
0.7700
0.7700
0.7000
0.7142
43,202
-0.05(-6.01%)
Dec 14, 2023
0.7500
0.7915
0.7500
0.7599
47,161
+0.04(+5.53%)
Dec 13, 2023
0.7401
0.7498
0.7151
0.7201
38,721
-0.01(-1.69%)
Dec 12, 2023
0.7500
0.7500
0.7325
0.7325
26,164
-0.02(-2.33%)
Dec 11, 2023
0.7500
0.7900
0.7500
0.7500
17,269
+0.01(+0.93%)
Dec 08, 2023
0.7521
0.7521
0.7156
0.7431
21,309
-0.02(-2.82%)
Dec 07, 2023
0.8200
0.8200
0.7153
0.7647
107,491
-0.07(-7.87%)
Dec 06, 2023
0.8343
0.8480
0.8112
0.8300
37,955
-0.02(-2.33%)
Dec 05, 2023
0.9200
0.9200
0.8102
0.8498
88,278
-0.07(-7.56%)
Dec 04, 2023
0.8800
0.9486
0.8301
0.9193
186,364
+0.04(+5.07%)
Dec 01, 2023
0.7700
0.8759
0.7502
0.8749
90,775
+0.11(+13.68%)
Nov 30, 2023
0.7900
0.7950
0.7500
0.7696
34,718
-0.02(-2.62%)
Nov 29, 2023
0.7600
0.8000
0.7500
0.7903
103,466
+0.03(+3.31%)
Nov 28, 2023
0.6870
0.7776
0.6850
0.7650
140,490
+0.08(+11.83%)
Nov 27, 2023
0.6700
0.6960
0.6400
0.6841
41,589
+0.04(+6.91%)
Nov 24, 2023
0.6600
0.6650
0.6010
0.6399
142,850
+0.01(+1.57%)
Nov 22, 2023
0.5800
0.6325
0.5800
0.6300
175,139
+0.06(+10.49%)
Nov 21, 2023
0.5800
0.5803
0.5655
0.5702
82,066
-0.01(-1.59%)
Nov 20, 2023
0.5700
0.5900
0.5655
0.5794
17,780
+0.01(+2.44%)
Nov 17, 2023
0.6210
0.6300
0.5655
0.5656
58,178
-0.04(-7.28%)
Nov 16, 2023
0.6401
0.6500
0.6001
0.6100
49,578
-0.03(-4.70%)
Nov 15, 2023
0.5600
0.6497
0.5600
0.6401
113,257
+0.06(+11.21%)
Nov 14, 2023
0.6300
0.6400
0.5665
0.5756
203,621
-0.07(-10.62%)
Nov 13, 2023
0.6500
0.6500
0.6189
0.6440
53,398
-0.02(-3.64%)
Nov 10, 2023
0.6600
0.6890
0.6500
0.6683
38,446
+0.03(+5.08%)
Nov 09, 2023
0.6800
0.6800
0.6300
0.6360
63,851
-0.03(-4.55%)
Nov 08, 2023
0.6800
0.6800
0.6517
0.6663
58,935
-0.01(-1.48%)
Nov 07, 2023
0.6899
0.6900
0.6730
0.6763
28,956
+0.00(+0.18%)
Nov 06, 2023
0.6800
0.6991
0.6731
0.6751
25,132
-0.01(-0.91%)
Nov 03, 2023
0.6999
0.7000
0.6740
0.6813
51,300
-0.00(-0.10%)
Nov 02, 2023
0.6896
0.6899
0.6737
0.6820
35,603
-0.01(-1.47%)
Nov 01, 2023
0.6800
0.6999
0.6720
0.6922
31,265
+0.01(+1.79%)
Oct 31, 2023
0.7000
0.7000
0.6752
0.6800
43,145
-0.02(-2.87%)
Oct 30, 2023
0.7000
0.7290
0.7000
0.7001
28,586
+0.01(+1.48%)
Oct 27, 2023
0.7200
0.7300
0.6725
0.6899
63,471
-0.02(-2.97%)
Oct 26, 2023
0.7749
0.7749
0.7010
0.7110
84,990
-0.03(-3.93%)
Oct 25, 2023
0.7500
0.7790
0.7401
0.7401
31,178
-0.03(-3.88%)
Oct 24, 2023
0.7550
0.7750
0.7550
0.7700
45,433
-0.01(-0.65%)
Oct 23, 2023
0.7729
0.7798
0.7475
0.7750
38,361
+0.01(+0.91%)
Oct 20, 2023
0.7500
0.7999
0.7500
0.7680
39,977
+0.00(+0.00%)
Oct 19, 2023
0.7800
0.8000
0.7502
0.7680
172,338
+0.00(+0.29%)
Oct 18, 2023
0.7600
0.7849
0.7499
0.7658
54,539
+0.01(+1.36%)
Oct 17, 2023
0.7700
0.7800
0.7521
0.7555
17,840
+0.00(+0.47%)
Oct 16, 2023
0.7900
0.7802
0.7520
0.7520
28,868
-0.01(-1.05%)
Oct 13, 2023
0.7900
0.7900
0.7521
0.7600
42,306
-0.02(-2.81%)
Oct 12, 2023
0.7925
0.8149
0.7566
0.7820
28,003
+0.03(+3.99%)
Oct 11, 2023
0.7799
0.7799
0.7500
0.7520
54,582
-0.03(-3.58%)
Oct 10, 2023
0.7900
0.8150
0.7603
0.7799
20,585
+0.01(+1.73%)
Oct 09, 2023
0.8100
0.8110
0.7550
0.7666
26,397
-0.06(-7.64%)
Oct 06, 2023
0.7763
0.8410
0.7620
0.8300
52,484
+0.04(+5.06%)
Oct 05, 2023
0.7700
0.8200
0.7670
0.7900
172,445
-0.02(-1.92%)
Oct 04, 2023
0.8051
0.8330
0.8000
0.8055
20,829
-0.01(-1.79%)
Oct 03, 2023
0.8050
0.8825
0.8050
0.8202
46,767
+0.01(+1.20%)
Oct 02, 2023
0.8500
0.8697
0.8050
0.8105
64,130
-0.05(-5.44%)
Sep 29, 2023
0.9000
0.9050
0.8500
0.8571
48,055
-0.01(-1.49%)
Sep 28, 2023
0.9145
0.9599
0.8700
0.8701
67,258
-0.04(-4.80%)
Sep 27, 2023
0.9130
0.9845
0.9074
0.9140
30,868
+0.00(+0.08%)
Sep 26, 2023
0.9225
0.9500
0.9100
0.9133
19,947
-0.01(-1.44%)
Sep 25, 2023
0.9450
0.9315
0.9208
0.9266
65,598
+0.03(+2.96%)
Sep 22, 2023
0.9100
0.9499
0.8918
0.9000
23,250
-0.02(-2.23%)
Sep 21, 2023
0.9050
0.9489
0.8901
0.9205
33,969
+0.00(+0.24%)
Sep 20, 2023
0.9500
0.9850
0.9061
0.9183
30,537
-0.00(-0.18%)
Sep 19, 2023
0.9400
0.9500
0.8830
0.9200
42,333
+0.02(+2.22%)
Sep 18, 2023
0.9313
0.9495
0.8900
0.9000
75,473
-0.11(-10.89%)
Sep 15, 2023
0.8763
1.010
0.8322
1.010
232,020
+0.11(+11.85%)
Sep 14, 2023
1.000
1.000
0.8899
0.9030
177,554
-0.09(-8.83%)
Sep 13, 2023
0.9900
1.030
0.9501
0.9905
113,158
+0.01(+0.56%)
Sep 12, 2023
0.9000
0.9899
0.8957
0.9850
167,817
+0.10(+10.69%)
Sep 11, 2023
0.8600
0.8899
0.8226
0.8899
75,139
+0.08(+9.85%)
Sep 08, 2023
0.8400
0.8400
0.8000
0.8101
40,820
-0.03(-3.58%)
Sep 07, 2023
0.8600
0.8898
0.8103
0.8402
73,169
-0.02(-2.59%)
Sep 06, 2023
0.9000
0.9100
0.8361
0.8625
74,916
-0.02(-2.32%)
Sep 05, 2023
0.8500
0.8999
0.8500
0.8830
33,636
+0.01(+0.68%)
Sep 01, 2023
0.9000
0.9089
0.8506
0.8770
78,086
-0.02(-2.36%)
Aug 31, 2023
0.7890
0.9195
0.7810
0.8982
303,934
+0.11(+13.84%)
Aug 30, 2023
0.7899
0.7999
0.7645
0.7890
69,640
+0.01(+1.60%)
Aug 29, 2023
0.7800
0.8000
0.7510
0.7766
84,367
+0.01(+1.72%)
Aug 28, 2023
0.8000
0.8500
0.7448
0.7635
254,346
-0.06(-7.11%)
Aug 25, 2023
0.8383
0.8789
0.8117
0.8219
66,063
-0.03(-3.98%)
Aug 24, 2023
0.8800
0.9379
0.8203
0.8560
236,379
-0.03(-3.59%)
Aug 23, 2023
0.8690
0.9100
0.8500
0.8879
96,596
+0.01(+1.58%)
Aug 22, 2023
0.9400
0.9479
0.8600
0.8741
130,417
-0.03(-3.79%)
Aug 21, 2023
0.9500
0.9500
0.9010
0.9085
48,313
-0.03(-2.83%)
Aug 18, 2023
0.9000
0.9431
0.8800
0.9350
96,988
+0.03(+3.21%)
Aug 17, 2023
0.9200
0.9949
0.9006
0.9059
133,217
-0.01(-1.01%)
Aug 16, 2023
0.9049
0.9349
0.8500
0.9151
241,577
+0.02(+1.67%)
Aug 15, 2023
1.040
1.040
0.9000
0.9001
482,475
-0.13(-12.44%)
Aug 14, 2023
1.000
1.070
0.9900
1.028
118,495
+0.01(+0.78%)
Aug 11, 2023
1.020
1.050
1.000
1.020
43,199
-0.02(-1.92%)
Aug 10, 2023
1.050
1.050
1.010
1.040
50,185
+0.03(+2.97%)
Aug 09, 2023
1.010
1.030
0.9900
1.010
25,004
-0.01(-0.98%)
Aug 08, 2023
1.000
1.030
1.000
1.020
73,750
+0.00(+0.00%)
Aug 07, 2023
1.040
1.040
1.010
1.020
23,928
-0.01(-0.97%)
Aug 04, 2023
1.010
1.050
1.010
1.030
30,201
+0.01(+0.98%)
Aug 03, 2023
1.020
1.040
1.010
1.020
43,517
+0.01(+0.99%)
Aug 02, 2023
1.070
1.080
1.010
1.010
81,784
-0.06(-5.61%)
Aug 01, 2023
1.070
1.100
1.033
1.070
74,397
+0.03(+2.88%)
Jul 31, 2023
1.020
1.100
1.020
1.040
75,153
+0.03(+2.97%)
Jul 28, 2023
1.020
1.030
1.000
1.010
31,895
+0.02(+1.52%)
Jul 27, 2023
1.030
1.030
0.9886
0.9949
38,277
-0.02(-1.98%)
Jul 26, 2023
0.9900
1.030
0.9857
1.015
30,819
+0.00(+0.50%)
Jul 25, 2023
0.9800
1.020
0.9800
1.010
39,038
+0.04(+3.87%)
Jul 24, 2023
1.010
1.030
0.9700
0.9724
55,197
-0.03(-2.76%)
Jul 21, 2023
1.020
1.022
0.9757
1.000
31,328
-0.02(-2.25%)
Jul 20, 2023
1.030
1.050
1.000
1.023
85,685
-0.01(-0.68%)
Jul 19, 2023
1.050
1.070
0.9972
1.030
83,633
-0.01(-0.96%)
Jul 18, 2023
0.9800
1.060
0.9801
1.040
118,790
+0.04(+4.01%)
Jul 17, 2023
1.020
1.030
0.9700
0.9999
112,107
-0.01(-1.00%)
Jul 14, 2023
1.080
1.080
0.9717
1.010
184,561
-0.05(-4.72%)
Jul 13, 2023
1.060
1.099
0.9900
1.060
265,321
-0.03(-2.75%)
Jul 12, 2023
1.080
1.100
1.050
1.090
31,309
+0.03(+2.83%)
Jul 11, 2023
1.040
1.100
1.040
1.060
142,046
-0.02(-1.85%)
Jul 10, 2023
1.110
1.110
1.047
1.080
77,804
+0.00(+0.00%)
Jul 07, 2023
1.120
1.140
1.070
1.080
48,764
-0.04(-3.56%)
Jul 06, 2023
1.150
1.150
1.090
1.120
36,976
-0.02(-1.76%)
Jul 05, 2023
1.140
1.140
1.090
1.140
33,082
-0.01(-0.85%)
Jul 03, 2023
1.090
1.150
1.090
1.150
55,827
+0.06(+5.49%)
Jun 30, 2023
1.140
1.150
1.090
1.090
75,602
-0.05(-4.39%)
Jun 29, 2023
1.070
1.140
1.070
1.140
58,401
+0.01(+1.14%)
Jun 28, 2023
1.060
1.130
1.050
1.127
133,921
+0.06(+5.35%)
Jun 27, 2023
1.110
1.120
1.040
1.070
126,670
-0.05(-4.46%)
Jun 26, 2023
1.130
1.160
1.030
1.120
241,763
-0.04(-3.45%)
Jun 23, 2023
1.110
1.160
1.090
1.160
178,695
+0.01(+0.87%)
Jun 22, 2023
1.230
1.270
1.040
1.150
1,681,901
+0.01(+0.54%)
Jun 21, 2023
1.150
1.170
1.110
1.144
131,288
-0.04(-3.07%)
Jun 20, 2023
1.190
1.200
1.130
1.180
179,108
+0.02(+1.72%)
Jun 16, 2023
1.240
1.250
1.160
1.160
80,818
-0.04(-3.33%)
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.