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
Kaival Brands Innovations Group
(NQ:
KAVL
)
1.980
+0.500 (+33.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2023
0.6700
0.6800
0.5601
0.5601
201,110
+0.00(+0.04%)
May 30, 2023
0.5913
0.6000
0.5500
0.5599
17,307
-0.04(-6.65%)
May 26, 2023
0.5990
0.6050
0.5700
0.5998
16,470
+0.01(+1.66%)
May 25, 2023
0.5600
0.5975
0.5500
0.5900
11,059
+0.03(+5.41%)
May 24, 2023
0.5511
0.5600
0.5371
0.5597
23,915
+0.03(+6.63%)
May 23, 2023
0.5600
0.6000
0.5240
0.5249
34,088
-0.07(-11.03%)
May 22, 2023
0.5900
0.5959
0.5700
0.5900
13,205
+0.01(+1.08%)
May 19, 2023
0.5700
0.5983
0.5524
0.5837
10,193
+0.02(+2.91%)
May 18, 2023
0.5505
0.5798
0.5505
0.5672
7,282
-0.00(-0.68%)
May 17, 2023
0.5689
0.5854
0.5640
0.5711
9,999
-0.03(-4.78%)
May 16, 2023
0.5500
0.6211
0.5500
0.5998
33,596
+0.04(+7.11%)
May 15, 2023
0.5500
0.5700
0.5500
0.5600
27,001
+0.00(+0.30%)
May 12, 2023
0.5500
0.5693
0.5500
0.5583
10,792
+0.00(+0.04%)
May 11, 2023
0.5600
0.5700
0.5500
0.5581
15,014
-0.00(-0.34%)
May 10, 2023
0.5714
0.5878
0.5600
0.5600
14,999
-0.01(-2.34%)
May 09, 2023
0.5800
0.5880
0.5545
0.5734
25,074
-0.00(-0.31%)
May 08, 2023
0.5700
0.5912
0.5700
0.5752
13,634
+0.01(+0.89%)
May 05, 2023
0.5800
0.5921
0.5700
0.5701
6,580
-0.01(-1.71%)
May 04, 2023
0.5900
0.5980
0.5701
0.5800
10,634
-0.00(-0.79%)
May 03, 2023
0.6000
0.5980
0.5765
0.5846
11,128
+0.01(+1.04%)
May 02, 2023
0.5979
0.6000
0.5700
0.5786
21,485
+0.01(+1.49%)
May 01, 2023
0.5850
0.6079
0.5600
0.5701
25,119
-0.03(-5.06%)
Apr 28, 2023
0.5730
0.6100
0.5730
0.6005
12,816
+0.02(+3.77%)
Apr 27, 2023
0.5775
0.6080
0.5501
0.5787
11,783
+0.02(+3.34%)
Apr 26, 2023
0.5900
0.5948
0.5600
0.5600
33,513
-0.04(-6.20%)
Apr 25, 2023
0.5949
0.6050
0.5850
0.5970
18,645
-0.00(-0.45%)
Apr 24, 2023
0.6000
0.6300
0.5840
0.5997
103,713
-0.01(-0.88%)
Apr 21, 2023
0.6104
0.6500
0.6000
0.6050
24,431
-0.04(-5.47%)
Apr 20, 2023
0.6100
0.6544
0.6100
0.6400
58,158
+0.01(+1.57%)
Apr 19, 2023
0.6650
0.7100
0.6300
0.6301
16,448
-0.01(-1.55%)
Apr 18, 2023
0.6325
0.6980
0.6325
0.6400
19,964
-0.04(-5.95%)
Apr 17, 2023
0.6200
0.6828
0.6100
0.6805
34,136
+0.06(+9.72%)
Apr 14, 2023
0.6508
0.6600
0.6140
0.6202
35,382
+0.00(+0.05%)
Apr 13, 2023
0.6369
0.6450
0.6100
0.6199
10,648
+0.00(+0.18%)
Apr 12, 2023
0.6100
0.6302
0.6073
0.6188
7,988
+0.01(+1.43%)
Apr 11, 2023
0.6000
0.6200
0.5986
0.6101
24,474
+0.01(+1.70%)
Apr 10, 2023
0.6400
0.6500
0.5825
0.5999
161,046
-0.05(-7.71%)
Apr 06, 2023
0.6810
0.6999
0.6500
0.6500
20,534
-0.03(-3.70%)
Apr 05, 2023
0.6610
0.6845
0.6610
0.6750
26,552
-0.01(-0.74%)
Apr 04, 2023
0.7200
0.7300
0.6641
0.6800
67,658
-0.07(-9.15%)
Apr 03, 2023
0.7101
0.7674
0.7101
0.7485
32,369
+0.03(+3.97%)
Mar 31, 2023
0.6800
0.7246
0.6800
0.7199
34,974
+0.00(+0.50%)
Mar 30, 2023
0.7200
0.7300
0.7100
0.7163
16,364
-0.03(-4.49%)
Mar 29, 2023
0.7501
0.7653
0.7356
0.7500
24,340
+0.01(+0.67%)
Mar 28, 2023
0.7600
0.7800
0.7420
0.7450
39,298
-0.03(-3.42%)
Mar 27, 2023
0.7700
0.8249
0.7550
0.7714
15,096
-0.00(-0.46%)
Mar 24, 2023
0.7571
0.8399
0.7571
0.7750
22,177
-0.02(-1.90%)
Mar 23, 2023
0.8750
0.8750
0.7534
0.7900
32,146
-0.07(-8.67%)
Mar 22, 2023
0.8800
0.8871
0.8400
0.8650
45,562
-0.02(-1.70%)
Mar 21, 2023
0.8100
0.8880
0.8100
0.8800
55,308
+0.01(+1.64%)
Mar 20, 2023
0.8232
0.8800
0.8100
0.8658
117,604
-0.00(-0.48%)
Mar 17, 2023
0.7800
0.8700
0.7200
0.8700
78,885
+0.07(+8.75%)
Mar 16, 2023
0.7100
0.8094
0.7100
0.8000
92,503
+0.00(+0.55%)
Mar 15, 2023
0.7327
0.7956
0.7300
0.7956
122,339
+0.07(+10.27%)
Mar 14, 2023
0.7200
0.7841
0.7052
0.7215
128,459
-0.01(-1.84%)
Mar 13, 2023
0.6900
0.7632
0.6900
0.7350
49,455
-0.01(-1.86%)
Mar 10, 2023
0.7300
0.7957
0.6900
0.7489
103,890
-0.00(-0.15%)
Mar 09, 2023
0.7500
0.8500
0.7199
0.7500
479,091
+0.08(+12.78%)
Mar 08, 2023
0.6800
0.6800
0.6457
0.6650
33,284
-0.01(-1.48%)
Mar 07, 2023
0.6700
0.6950
0.6324
0.6750
152,167
+0.05(+7.79%)
Mar 06, 2023
0.6200
0.6300
0.6150
0.6262
32,916
+0.01(+2.17%)
Mar 03, 2023
0.6599
0.6599
0.6100
0.6129
33,515
-0.01(-1.51%)
Mar 02, 2023
0.6000
0.6500
0.6000
0.6223
22,378
-0.01(-1.22%)
Mar 01, 2023
0.6100
0.6445
0.6137
0.6300
31,324
-0.01(-2.25%)
Feb 28, 2023
0.6800
0.6800
0.6300
0.6445
34,125
-0.01(-2.05%)
Feb 27, 2023
0.6661
0.6798
0.6164
0.6580
79,677
+0.02(+3.72%)
Feb 24, 2023
0.6300
0.6477
0.6041
0.6344
31,578
+0.00(+0.54%)
Feb 23, 2023
0.6800
0.6800
0.6300
0.6310
48,225
-0.02(-2.94%)
Feb 22, 2023
0.6419
0.6990
0.6300
0.6501
29,551
-0.00(-0.75%)
Feb 21, 2023
0.6509
0.6999
0.6505
0.6550
72,455
-0.02(-3.21%)
Feb 17, 2023
0.6693
0.6850
0.6693
0.6767
46,415
-0.01(-0.94%)
Feb 16, 2023
0.6999
0.7099
0.6720
0.6831
121,570
-0.00(-0.55%)
Feb 15, 2023
0.6800
0.7140
0.6726
0.6869
20,519
+0.01(+2.08%)
Feb 14, 2023
0.6770
0.6990
0.6600
0.6729
38,733
+0.01(+1.02%)
Feb 13, 2023
0.6700
0.7000
0.6600
0.6661
80,237
-0.02(-3.30%)
Feb 10, 2023
0.7100
0.7200
0.6801
0.6888
35,613
-0.01(-1.32%)
Feb 09, 2023
0.6860
0.7322
0.6850
0.6980
76,694
+0.00(+0.43%)
Feb 08, 2023
0.7100
0.7233
0.6900
0.6950
33,429
+0.01(+0.72%)
Feb 07, 2023
0.7081
0.7299
0.6600
0.6900
193,907
-0.04(-5.48%)
Feb 06, 2023
0.7600
0.7958
0.6785
0.7300
220,796
-0.04(-4.59%)
Feb 03, 2023
0.7950
0.8000
0.7600
0.7651
91,460
-0.00(-0.64%)
Feb 02, 2023
0.7854
0.7999
0.7580
0.7700
81,956
-0.01(-1.28%)
Feb 01, 2023
0.8045
0.8045
0.7657
0.7800
29,738
+0.00(+0.55%)
Jan 31, 2023
0.7725
0.7950
0.7700
0.7757
62,933
+0.00(+0.45%)
Jan 30, 2023
0.8200
0.8200
0.7627
0.7722
109,800
-0.05(-5.83%)
Jan 27, 2023
0.8100
0.8283
0.7900
0.8200
89,057
-0.00(-0.57%)
Jan 26, 2023
0.8600
0.8600
0.8200
0.8247
53,910
-0.03(-2.99%)
Jan 25, 2023
0.8400
0.8600
0.8291
0.8501
37,067
-0.02(-2.26%)
Jan 24, 2023
0.8400
0.8700
0.8377
0.8698
43,790
-0.00(-0.02%)
Jan 23, 2023
0.8700
0.9000
0.8500
0.8700
49,387
-0.03(-3.33%)
Jan 20, 2023
0.8900
0.9000
0.8550
0.9000
19,364
+0.01(+1.12%)
Jan 19, 2023
0.9000
0.9000
0.8536
0.8900
31,879
-0.01(-0.61%)
Jan 18, 2023
0.9000
0.9000
0.8700
0.8955
25,069
-0.00(-0.50%)
Jan 17, 2023
0.9000
0.9000
0.8350
0.9000
34,264
+0.05(+5.61%)
Jan 13, 2023
0.8400
0.8800
0.8302
0.8522
46,916
-0.01(-1.41%)
Jan 12, 2023
0.9000
0.8999
0.8400
0.8644
46,910
-0.02(-1.76%)
Jan 11, 2023
0.8721
0.8999
0.8500
0.8799
55,075
-0.00(-0.28%)
Jan 10, 2023
0.8600
0.9089
0.8500
0.8824
33,471
+0.02(+2.40%)
Jan 09, 2023
0.8600
0.9053
0.8601
0.8617
45,627
+0.00(+0.10%)
Jan 06, 2023
0.9098
0.9199
0.8608
0.8608
33,171
-0.02(-2.75%)
Jan 05, 2023
0.8899
0.9100
0.7900
0.8851
74,605
-0.02(-2.74%)
Jan 04, 2023
0.9500
0.9500
0.8100
0.9100
30,487
+0.01(+1.13%)
Jan 03, 2023
0.8977
0.9850
0.8500
0.8998
67,784
+0.00(+0.26%)
Dec 30, 2022
0.9215
0.9300
0.8667
0.8975
62,866
-0.05(-5.53%)
Dec 29, 2022
1.000
1.000
0.9294
0.9500
73,789
-0.03(-3.06%)
Dec 28, 2022
0.8900
1.000
0.8500
0.9800
79,198
+0.08(+9.33%)
Dec 27, 2022
0.7800
1.030
0.7827
0.8964
219,676
+0.11(+14.53%)
Dec 23, 2022
0.7753
0.8092
0.7740
0.7827
55,370
-0.01(-1.55%)
Dec 22, 2022
0.7994
0.8000
0.7501
0.7950
126,682
+0.06(+7.43%)
Dec 21, 2022
0.7800
0.7913
0.7300
0.7400
103,263
-0.05(-6.48%)
Dec 20, 2022
0.8290
0.8400
0.7836
0.7913
90,866
-0.06(-7.41%)
Dec 19, 2022
0.9000
0.9400
0.8100
0.8546
102,279
-0.04(-4.40%)
Dec 16, 2022
0.9300
0.9699
0.8939
0.8939
119,542
-0.02(-1.98%)
Dec 15, 2022
0.9900
1.040
0.9120
0.9120
110,238
-0.08(-7.88%)
Dec 14, 2022
0.9900
1.035
0.9900
0.9900
54,429
-0.03(-2.94%)
Dec 13, 2022
1.000
1.050
1.000
1.020
50,212
+0.01(+0.99%)
Dec 12, 2022
1.000
1.050
0.9900
1.010
32,656
-0.03(-2.88%)
Dec 09, 2022
1.020
1.090
1.020
1.040
71,214
-0.03(-2.80%)
Dec 08, 2022
1.040
1.100
1.020
1.070
79,021
+0.03(+2.88%)
Dec 07, 2022
1.000
1.060
0.9992
1.040
89,276
+0.05(+5.56%)
Dec 06, 2022
1.010
1.030
0.9077
0.9852
112,155
-0.04(-4.35%)
Dec 05, 2022
1.060
1.098
1.020
1.030
49,763
-0.04(-4.19%)
Dec 02, 2022
1.040
1.100
1.030
1.075
88,766
+0.03(+3.37%)
Dec 01, 2022
1.030
1.070
1.020
1.040
49,305
-0.03(-2.80%)
Nov 30, 2022
1.030
1.080
1.010
1.070
70,494
+0.04(+3.88%)
Nov 29, 2022
1.050
1.050
0.9800
1.030
70,366
+0.01(+0.98%)
Nov 28, 2022
1.020
1.042
1.010
1.020
47,183
-0.01(-0.97%)
Nov 25, 2022
1.060
1.060
1.010
1.030
22,884
+0.02(+1.98%)
Nov 23, 2022
1.020
1.060
1.000
1.010
88,619
+0.01(+1.00%)
Nov 22, 2022
1.010
1.030
1.000
1.000
33,310
+0.00(+0.00%)
Nov 21, 2022
1.000
1.050
1.000
1.000
43,276
-0.05(-4.76%)
Nov 18, 2022
1.060
1.071
1.050
1.050
43,172
-0.01(-0.94%)
Nov 17, 2022
1.030
1.070
1.020
1.060
51,598
+0.04(+3.92%)
Nov 16, 2022
1.000
1.050
1.000
1.020
53,617
-0.04(-3.77%)
Nov 15, 2022
1.080
1.100
1.060
1.060
136,133
+0.02(+1.92%)
Nov 14, 2022
1.010
1.050
1.010
1.040
71,148
+0.01(+0.97%)
Nov 11, 2022
1.030
1.060
1.010
1.030
86,141
-0.01(-0.96%)
Nov 10, 2022
1.010
1.080
0.9901
1.040
45,411
+0.05(+5.38%)
Nov 09, 2022
1.050
1.060
0.9600
0.9869
131,466
-0.09(-8.62%)
Nov 08, 2022
1.080
1.086
1.030
1.080
87,811
+0.00(+0.00%)
Nov 07, 2022
1.120
1.129
1.070
1.080
65,225
-0.05(-4.42%)
Nov 04, 2022
1.120
1.150
1.120
1.130
48,460
+0.03(+2.73%)
Nov 03, 2022
1.160
1.160
1.100
1.100
31,621
-0.04(-3.51%)
Nov 02, 2022
1.160
1.160
1.100
1.140
114,193
+0.04(+3.64%)
Nov 01, 2022
1.090
1.140
1.090
1.100
40,202
-0.03(-2.65%)
Oct 31, 2022
1.130
1.160
1.110
1.130
100,367
+0.02(+1.80%)
Oct 28, 2022
1.130
1.170
1.090
1.110
57,597
-0.06(-5.13%)
Oct 27, 2022
1.130
1.180
1.130
1.170
54,913
+0.03(+2.63%)
Oct 26, 2022
1.140
1.184
1.130
1.140
61,054
-0.02(-1.72%)
Oct 25, 2022
1.150
1.220
1.130
1.160
176,486
+0.00(+0.00%)
Oct 24, 2022
1.150
1.180
1.090
1.160
179,509
+0.01(+0.87%)
Oct 21, 2022
1.150
1.210
1.135
1.150
279,974
-0.05(-4.17%)
Oct 20, 2022
1.240
1.280
1.150
1.200
440,342
-0.03(-2.44%)
Oct 19, 2022
1.680
1.688
1.120
1.230
1,268,567
-0.37(-23.13%)
Oct 18, 2022
1.450
1.680
1.400
1.600
1,479,886
+0.17(+11.89%)
Oct 17, 2022
1.200
1.440
1.197
1.430
742,193
+0.23(+19.17%)
Oct 14, 2022
1.130
1.230
1.110
1.200
142,178
+0.05(+4.35%)
Oct 13, 2022
1.130
1.170
1.110
1.150
158,676
-0.04(-3.36%)
Oct 12, 2022
1.060
1.250
1.053
1.190
320,021
+0.13(+12.26%)
Oct 11, 2022
1.040
1.087
1.020
1.060
68,429
-0.02(-1.85%)
Oct 10, 2022
1.040
1.090
1.030
1.080
31,162
+0.02(+1.89%)
Oct 07, 2022
1.070
1.110
1.050
1.060
53,891
-0.03(-2.75%)
Oct 06, 2022
1.070
1.090
1.012
1.090
73,142
+0.07(+6.86%)
Oct 05, 2022
1.050
1.052
1.000
1.020
62,785
-0.04(-3.77%)
Oct 04, 2022
1.100
1.110
1.040
1.060
68,057
-0.03(-2.75%)
Oct 03, 2022
0.9900
1.120
0.9900
1.090
110,160
+0.08(+7.92%)
Sep 30, 2022
1.000
1.060
0.9900
1.010
64,287
-0.02(-1.94%)
Sep 29, 2022
1.040
1.050
0.9500
1.030
113,162
+0.00(+0.00%)
Sep 28, 2022
0.9900
1.050
1.010
1.030
53,839
+0.01(+0.98%)
Sep 27, 2022
1.040
1.073
0.9770
1.020
112,259
+0.00(+0.00%)
Sep 26, 2022
1.050
1.060
1.000
1.020
88,855
-0.04(-3.77%)
Sep 23, 2022
1.060
1.130
1.020
1.060
113,208
-0.01(-1.40%)
Sep 22, 2022
1.170
1.171
1.060
1.075
128,355
-0.05(-4.02%)
Sep 21, 2022
1.150
1.169
1.120
1.120
150,592
-0.05(-4.27%)
Sep 20, 2022
1.160
1.200
1.139
1.170
52,298
+0.01(+0.86%)
Sep 19, 2022
1.150
1.200
1.150
1.160
88,353
-0.04(-3.33%)
Sep 16, 2022
1.150
1.210
1.120
1.200
197,299
+0.04(+3.45%)
Sep 15, 2022
1.190
1.210
1.130
1.160
146,591
-0.02(-1.69%)
Sep 14, 2022
1.130
1.200
1.130
1.180
101,598
+0.01(+0.85%)
Sep 13, 2022
1.200
1.200
1.110
1.170
221,694
-0.04(-3.31%)
Sep 12, 2022
1.200
1.220
1.160
1.210
251,277
-0.01(-0.82%)
Sep 09, 2022
1.200
1.250
1.160
1.220
374,462
+0.01(+0.83%)
Sep 08, 2022
1.180
1.210
1.140
1.210
317,334
+0.03(+2.54%)
Sep 07, 2022
1.120
1.200
1.120
1.180
226,817
+0.02(+1.72%)
Sep 06, 2022
1.160
1.210
1.120
1.160
252,831
+0.00(+0.00%)
Sep 02, 2022
1.190
1.220
1.120
1.160
502,320
-0.05(-4.13%)
Sep 01, 2022
1.260
1.270
1.150
1.210
550,952
-0.09(-6.92%)
Aug 31, 2022
1.260
1.340
1.230
1.300
514,961
-0.01(-0.76%)
Aug 30, 2022
1.440
1.450
1.260
1.310
803,591
-0.18(-12.08%)
Aug 29, 2022
1.300
1.720
1.300
1.490
3,979,959
+0.13(+9.56%)
Aug 26, 2022
1.420
1.440
1.195
1.360
3,579,192
-0.15(-9.93%)
Aug 25, 2022
1.660
1.800
1.410
1.510
54,355,056
+0.19(+14.39%)
Aug 24, 2022
1.210
1.350
1.166
1.320
793,322
+0.23(+21.10%)
Aug 23, 2022
1.100
1.130
1.080
1.090
243,672
+0.01(+0.93%)
Aug 22, 2022
1.130
1.150
1.050
1.080
561,792
-0.04(-3.57%)
Aug 19, 2022
1.160
1.160
1.100
1.120
409,571
-0.04(-3.45%)
Aug 18, 2022
1.200
1.200
1.110
1.160
798,884
-0.04(-3.33%)
Aug 17, 2022
1.200
1.210
1.130
1.200
215,023
+0.03(+2.56%)
Aug 16, 2022
1.120
1.230
1.110
1.170
804,310
+0.03(+2.63%)
Aug 15, 2022
1.120
1.180
1.080
1.140
556,469
+0.04(+3.64%)
Aug 12, 2022
1.150
1.150
1.080
1.100
183,899
-0.05(-4.35%)
Aug 11, 2022
1.090
1.290
1.090
1.150
1,329,998
+0.08(+7.48%)
Aug 10, 2022
1.100
1.140
1.060
1.070
495,348
-0.02(-1.83%)
Aug 09, 2022
1.140
1.180
1.090
1.090
353,363
-0.08(-6.84%)
Aug 08, 2022
1.100
1.270
1.100
1.170
712,398
+0.07(+6.36%)
Aug 05, 2022
1.090
1.130
1.060
1.100
559,052
-0.01(-0.90%)
Aug 04, 2022
1.080
1.140
1.080
1.110
333,905
+0.00(+0.00%)
Aug 03, 2022
1.140
1.160
1.099
1.110
571,690
-0.04(-3.48%)
Aug 02, 2022
1.150
1.190
1.120
1.150
378,266
-0.01(-0.86%)
Aug 01, 2022
1.240
1.267
1.135
1.160
423,975
-0.11(-8.66%)
Jul 29, 2022
1.150
1.270
1.140
1.270
398,279
+0.11(+9.48%)
Jul 28, 2022
1.080
1.180
1.070
1.160
1,111,315
+0.06(+5.45%)
Jul 27, 2022
1.060
1.120
1.030
1.100
1,780,422
-0.01(-1.35%)
Jul 26, 2022
1.220
1.249
1.070
1.115
1,491,012
-0.19(-14.23%)
Jul 25, 2022
1.560
1.560
1.300
1.300
13,646,002
+0.04(+3.17%)
Jul 22, 2022
1.400
1.400
1.220
1.260
333,543
-0.10(-7.35%)
Jul 21, 2022
1.220
1.370
1.160
1.360
449,823
+0.16(+13.33%)
Jul 20, 2022
1.150
1.230
1.107
1.200
455,289
+0.08(+7.14%)
Jul 19, 2022
1.090
1.140
1.080
1.120
454,020
+0.01(+0.90%)
Jul 18, 2022
1.090
1.180
1.090
1.110
438,098
+0.03(+2.78%)
Jul 15, 2022
1.150
1.150
1.050
1.080
658,187
-0.07(-6.09%)
Jul 14, 2022
1.080
1.160
1.070
1.150
506,514
+0.04(+3.60%)
Jul 13, 2022
1.000
1.140
1.000
1.110
398,489
-0.06(-5.13%)
Jul 12, 2022
1.320
1.360
1.120
1.170
522,858
-0.15(-11.03%)
Jul 11, 2022
1.260
1.380
1.260
1.315
191,456
+0.01(+1.15%)
Jul 08, 2022
1.360
1.390
1.280
1.300
307,118
-0.08(-5.80%)
Jul 07, 2022
1.420
1.479
1.360
1.380
268,139
-0.06(-4.17%)
Jul 06, 2022
1.510
1.560
1.430
1.440
129,787
-0.09(-5.88%)
Jul 05, 2022
1.400
1.550
1.400
1.530
198,521
+0.10(+6.99%)
Jul 01, 2022
1.490
1.580
1.420
1.430
297,105
-0.15(-9.49%)
Jun 30, 2022
1.620
1.652
1.522
1.580
101,556
-0.04(-2.47%)
Jun 29, 2022
1.560
1.680
1.532
1.620
283,795
+0.04(+2.53%)
Jun 28, 2022
1.590
1.600
1.510
1.580
129,172
-0.01(-0.63%)
Jun 27, 2022
1.670
1.709
1.510
1.590
352,806
-0.13(-7.56%)
Jun 24, 2022
1.770
1.830
1.610
1.720
518,519
-0.08(-4.44%)
Jun 23, 2022
1.760
1.890
1.710
1.800
853,146
+0.07(+4.05%)
Jun 22, 2022
1.910
1.930
1.560
1.730
1,215,265
-0.24(-12.18%)
Jun 21, 2022
2.080
2.080
1.910
1.970
785,263
-0.11(-5.29%)
Jun 17, 2022
2.090
2.200
2.010
2.080
685,567
+0.07(+3.48%)
Jun 16, 2022
2.160
2.250
1.950
2.010
1,202,281
-0.29(-12.61%)
Jun 15, 2022
2.040
2.300
1.830
2.300
4,486,351
+0.07(+3.14%)
Jun 14, 2022
2.480
2.530
1.980
2.230
49,131,256
+0.50(+28.90%)
Jun 13, 2022
1.340
1.940
1.100
1.730
12,966,247
+0.43(+33.08%)
Jun 10, 2022
1.400
1.400
1.253
1.300
103,012
-0.07(-5.10%)
Jun 09, 2022
1.350
1.420
1.270
1.370
164,058
+0.01(+0.73%)
Jun 08, 2022
1.270
1.370
1.270
1.360
90,898
+0.05(+3.42%)
Jun 07, 2022
1.390
1.390
1.250
1.315
83,776
-0.03(-1.87%)
Jun 06, 2022
1.410
1.410
1.330
1.340
205,215
-0.02(-1.47%)
Jun 03, 2022
1.370
1.380
1.280
1.360
149,374
+0.02(+1.49%)
Jun 02, 2022
1.190
1.340
1.170
1.340
139,360
+0.10(+8.06%)
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.