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
Ipower Inc
(NQ:
IPW
)
1.490
+0.090 (+6.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 22, 2024
1.580
1.580
1.350
1.400
486,141
-0.18(-11.39%)
May 21, 2024
1.960
2.017
1.260
1.580
1,623,629
-0.47(-22.93%)
May 20, 2024
2.930
2.980
2.020
2.050
2,170,850
-0.84(-29.07%)
May 17, 2024
1.550
3.480
1.520
2.890
11,055,087
+1.43(+97.95%)
May 16, 2024
1.270
1.570
1.150
1.460
1,642,454
+0.20(+15.87%)
May 15, 2024
1.070
1.590
1.070
1.260
8,962,446
+0.38(+42.58%)
May 14, 2024
0.7200
0.9100
0.7000
0.8837
285,341
+0.18(+26.24%)
May 13, 2024
0.6500
0.7347
0.6467
0.7000
34,559
+0.04(+6.30%)
May 10, 2024
0.6174
0.6700
0.6174
0.6585
25,045
+0.05(+8.04%)
May 09, 2024
0.5899
0.6450
0.5800
0.6095
12,832
+0.02(+3.74%)
May 08, 2024
0.5370
0.5900
0.5370
0.5875
22,381
+0.05(+9.40%)
May 07, 2024
0.5080
0.5485
0.5080
0.5370
23,635
+0.02(+3.27%)
May 06, 2024
0.5500
0.5633
0.5200
0.5200
12,199
-0.01(-1.89%)
May 03, 2024
0.5100
0.5670
0.5100
0.5300
7,569
+0.01(+0.95%)
May 02, 2024
0.5700
0.5700
0.5200
0.5250
2,777
-0.04(-7.89%)
May 01, 2024
0.5600
0.5700
0.5200
0.5700
5,560
+0.03(+6.09%)
Apr 30, 2024
0.4650
0.5800
0.4650
0.5373
49,368
+0.07(+15.52%)
Apr 29, 2024
0.4600
0.4899
0.4600
0.4651
18,404
+0.01(+1.66%)
Apr 26, 2024
0.4600
0.4600
0.4400
0.4575
44,778
-0.00(-0.54%)
Apr 25, 2024
0.4520
0.4700
0.4520
0.4600
7,620
-0.01(-1.81%)
Apr 24, 2024
0.4743
0.5000
0.4161
0.4685
57,896
+0.02(+3.70%)
Apr 23, 2024
0.4500
0.4900
0.4192
0.4518
29,861
+0.01(+2.68%)
Apr 22, 2024
0.4170
0.4495
0.4000
0.4400
28,201
+0.04(+10.00%)
Apr 19, 2024
0.4005
0.4170
0.4000
0.4000
29,141
-0.00(-0.12%)
Apr 18, 2024
0.4240
0.4500
0.4000
0.4005
48,536
-0.05(-11.00%)
Apr 17, 2024
0.5000
0.4990
0.4200
0.4500
52,366
-0.05(-10.00%)
Apr 16, 2024
0.4800
0.5000
0.4510
0.5000
16,820
+0.03(+5.91%)
Apr 15, 2024
0.4736
0.4935
0.4400
0.4721
3,120
+0.00(+0.28%)
Apr 12, 2024
0.4796
0.4796
0.4700
0.4708
5,501
-0.00(-0.61%)
Apr 11, 2024
0.5030
0.5099
0.4400
0.4737
15,608
-0.02(-4.30%)
Apr 10, 2024
0.4770
0.5100
0.4600
0.4950
5,931
+0.01(+2.97%)
Apr 09, 2024
0.5170
0.5170
0.4800
0.4807
4,919
-0.03(-5.73%)
Apr 08, 2024
0.5000
0.5481
0.4601
0.5099
18,290
+0.07(+15.89%)
Apr 05, 2024
0.4710
0.4990
0.4400
0.4400
25,091
-0.05(-10.20%)
Apr 04, 2024
0.5038
0.5038
0.4700
0.4900
10,924
+0.01(+2.08%)
Apr 03, 2024
0.4900
0.5330
0.4500
0.4800
74,477
-0.04(-7.34%)
Apr 02, 2024
0.5310
0.5310
0.4900
0.5180
25,574
-0.00(-0.19%)
Apr 01, 2024
0.5425
0.5425
0.5190
0.5190
4,571
-0.01(-2.11%)
Mar 28, 2024
0.5310
0.5750
0.5300
0.5302
6,148
-0.04(-6.98%)
Mar 27, 2024
0.5700
0.5701
0.5250
0.5700
7,475
-0.01(-0.87%)
Mar 26, 2024
0.5500
0.5832
0.5190
0.5750
3,583
+0.06(+11.00%)
Mar 25, 2024
0.5100
0.5522
0.5000
0.5180
22,369
+0.01(+1.71%)
Mar 22, 2024
0.5000
0.5131
0.5000
0.5093
14,832
-0.00(-0.14%)
Mar 21, 2024
0.5400
0.5500
0.5000
0.5100
44,102
-0.05(-8.93%)
Mar 20, 2024
0.6000
0.6000
0.5000
0.5600
5,618
+0.00(+0.36%)
Mar 19, 2024
0.6010
0.6330
0.5000
0.5580
32,273
-0.06(-10.01%)
Mar 18, 2024
0.6350
0.6460
0.6160
0.6201
9,243
-0.00(-0.14%)
Mar 15, 2024
0.6460
0.6460
0.6160
0.6210
6,477
-0.03(-4.93%)
Mar 14, 2024
0.6400
0.6532
0.6160
0.6532
16,893
-0.01(-2.07%)
Mar 13, 2024
0.7000
0.7050
0.6600
0.6670
11,071
+0.01(+1.01%)
Mar 12, 2024
0.6926
0.6950
0.6575
0.6603
11,862
-0.03(-4.58%)
Mar 11, 2024
0.7400
0.7400
0.6910
0.6920
10,404
+0.01(+1.62%)
Mar 08, 2024
0.7000
0.7140
0.6800
0.6810
3,850
-0.02(-2.71%)
Mar 07, 2024
0.6450
0.7600
0.6450
0.7000
23,073
+0.05(+8.53%)
Mar 06, 2024
0.7500
0.7500
0.6450
0.6450
31,158
-0.05(-7.46%)
Mar 05, 2024
0.6750
0.7343
0.6750
0.6970
30,455
+0.00(+0.19%)
Mar 04, 2024
0.7350
0.7350
0.6710
0.6957
3,275
-0.02(-3.37%)
Mar 01, 2024
0.7330
0.7790
0.7200
0.7200
3,673
-0.02(-2.93%)
Feb 29, 2024
0.7300
0.8000
0.7300
0.7417
3,754
-0.01(-1.11%)
Feb 28, 2024
0.6780
0.7900
0.6780
0.7500
20,513
+0.07(+10.73%)
Feb 27, 2024
0.6550
0.6820
0.6460
0.6773
5,545
+0.03(+5.01%)
Feb 26, 2024
0.7009
0.7250
0.6450
0.6450
13,842
-0.06(-8.54%)
Feb 23, 2024
0.7450
0.7450
0.7052
0.7052
3,950
-0.03(-4.70%)
Feb 22, 2024
0.8000
0.8250
0.7390
0.7400
33,531
-0.00(-0.07%)
Feb 21, 2024
0.7400
0.7717
0.7350
0.7405
19,465
+0.05(+7.32%)
Feb 20, 2024
0.7800
0.8000
0.6900
0.6900
71,437
-0.01(-1.71%)
Feb 16, 2024
0.6600
0.7500
0.6600
0.7020
17,990
+0.04(+6.36%)
Feb 15, 2024
0.7399
0.7399
0.6600
0.6600
29,433
-0.08(-10.81%)
Feb 14, 2024
0.6200
0.7500
0.5900
0.7400
55,120
+0.15(+25.42%)
Feb 13, 2024
0.5900
0.6000
0.5900
0.5900
3,163
+0.00(+0.00%)
Feb 12, 2024
0.5947
0.6170
0.5900
0.5900
16,289
+0.00(+0.17%)
Feb 09, 2024
0.5900
0.5900
0.5500
0.5890
8,675
+0.03(+5.18%)
Feb 08, 2024
0.5200
0.5650
0.5200
0.5600
9,653
+0.01(+1.82%)
Feb 07, 2024
0.6000
0.6000
0.5300
0.5500
13,773
-0.02(-3.17%)
Feb 06, 2024
0.5580
0.5900
0.5351
0.5680
8,017
+0.03(+5.38%)
Feb 05, 2024
0.5400
0.5400
0.5300
0.5390
6,641
+0.00(+0.00%)
Feb 02, 2024
0.5188
0.5400
0.5188
0.5390
12,340
+0.01(+1.64%)
Feb 01, 2024
0.5459
0.5565
0.5300
0.5303
7,440
-0.04(-6.72%)
Jan 31, 2024
0.5900
0.5900
0.5400
0.5685
8,257
+0.03(+5.87%)
Jan 30, 2024
0.5100
0.5900
0.5100
0.5370
7,366
+0.05(+9.59%)
Jan 29, 2024
0.5200
0.5201
0.4892
0.4900
4,134
-0.03(-6.60%)
Jan 26, 2024
0.5280
0.5280
0.4600
0.5246
22,413
-0.03(-4.62%)
Jan 25, 2024
0.5103
0.5500
0.5102
0.5500
1,886
+0.00(+0.00%)
Jan 24, 2024
0.5700
0.5700
0.5000
0.5500
9,978
+0.01(+1.66%)
Jan 23, 2024
0.5143
0.5600
0.5143
0.5410
4,881
+0.01(+2.08%)
Jan 22, 2024
0.5200
0.5410
0.5100
0.5300
10,265
+0.00(+0.00%)
Jan 19, 2024
0.5400
0.5500
0.5300
0.5300
5,831
-0.03(-4.50%)
Jan 18, 2024
0.5300
0.5800
0.5300
0.5550
6,729
-0.03(-5.24%)
Jan 17, 2024
0.5937
0.6200
0.5500
0.5857
4,781
-0.03(-5.47%)
Jan 16, 2024
0.6326
0.6196
0.5900
0.6196
6,093
-0.02(-3.04%)
Jan 12, 2024
0.6100
0.6400
0.5900
0.6390
16,605
+0.03(+4.75%)
Jan 11, 2024
0.6700
0.6699
0.6000
0.6100
7,138
-0.05(-7.15%)
Jan 10, 2024
0.6427
0.6600
0.6000
0.6570
29,381
+0.03(+5.46%)
Jan 09, 2024
0.5700
0.6700
0.5700
0.6230
30,190
-0.02(-3.41%)
Jan 08, 2024
0.4800
0.6680
0.4678
0.6450
210,285
+0.18(+37.88%)
Jan 05, 2024
0.4658
0.5000
0.4658
0.4678
1,756
+0.00(+0.75%)
Jan 04, 2024
0.4700
0.4700
0.4516
0.4643
2,793
+0.00(+0.39%)
Jan 03, 2024
0.4722
0.4722
0.4300
0.4625
8,066
-0.01(-1.62%)
Jan 02, 2024
0.4500
0.4745
0.4500
0.4701
5,298
+0.02(+4.47%)
Dec 29, 2023
0.4900
0.4900
0.4500
0.4500
8,700
+0.00(+0.00%)
Dec 28, 2023
0.4726
0.4995
0.4500
0.4500
94,147
-0.00(-0.02%)
Dec 27, 2023
0.4900
0.5000
0.4500
0.4501
16,868
-0.05(-9.98%)
Dec 26, 2023
0.5000
0.5100
0.4990
0.5000
16,363
+0.00(+0.00%)
Dec 22, 2023
0.4503
0.5040
0.4503
0.5000
8,715
-0.01(-1.56%)
Dec 21, 2023
0.5100
0.5150
0.4634
0.5079
4,340
-0.00(-0.02%)
Dec 20, 2023
0.5200
0.5200
0.4900
0.5080
8,744
+0.01(+1.01%)
Dec 19, 2023
0.5100
0.5100
0.5000
0.5029
2,883
+0.00(+0.18%)
Dec 18, 2023
0.5400
0.5400
0.4930
0.5020
17,401
+0.00(+0.40%)
Dec 15, 2023
0.5429
0.5429
0.4700
0.5000
5,140
-0.02(-3.31%)
Dec 14, 2023
0.4500
0.5300
0.4500
0.5171
10,457
-0.00(-0.56%)
Dec 13, 2023
0.5100
0.5200
0.4903
0.5200
8,869
+0.02(+4.00%)
Dec 12, 2023
0.5044
0.5101
0.5000
0.5000
10,225
-0.02(-3.85%)
Dec 11, 2023
0.5500
0.5667
0.5000
0.5200
18,177
-0.03(-5.47%)
Dec 08, 2023
0.5500
0.5541
0.5500
0.5501
2,804
-0.01(-1.42%)
Dec 07, 2023
0.5680
0.5900
0.5500
0.5580
5,908
-0.00(-0.87%)
Dec 06, 2023
0.5599
0.5629
0.5599
0.5629
5,005
+0.00(+0.52%)
Dec 05, 2023
0.5500
0.5900
0.5500
0.5600
5,832
-0.00(-0.78%)
Dec 04, 2023
0.5500
0.5979
0.5500
0.5644
13,454
-0.05(-7.43%)
Dec 01, 2023
0.6060
0.6200
0.5400
0.6097
8,500
+0.00(+0.78%)
Nov 30, 2023
0.5800
0.6200
0.5800
0.6050
4,222
+0.05(+9.21%)
Nov 29, 2023
0.5910
0.5910
0.5540
0.5540
3,767
-0.03(-4.48%)
Nov 28, 2023
0.5600
0.5800
0.5600
0.5800
1,724
+0.00(+0.69%)
Nov 27, 2023
0.5555
0.6200
0.5555
0.5760
5,171
+0.02(+2.86%)
Nov 24, 2023
0.5600
0.5600
0.5600
0.5600
5,990
-0.01(-1.79%)
Nov 22, 2023
0.6000
0.6000
0.5702
0.5702
1,366
-0.01(-1.28%)
Nov 21, 2023
0.5400
0.5776
0.5400
0.5776
4,885
+0.04(+6.77%)
Nov 20, 2023
0.5510
0.5510
0.5400
0.5410
4,016
+0.01(+1.12%)
Nov 17, 2023
0.5300
0.6500
0.5300
0.5350
6,216
+0.01(+2.37%)
Nov 16, 2023
0.5600
0.5601
0.5200
0.5226
4,108
-0.04(-6.68%)
Nov 15, 2023
0.5700
0.5851
0.5201
0.5600
10,080
-0.06(-9.25%)
Nov 14, 2023
0.6000
0.6200
0.5201
0.6171
19,137
-0.01(-2.36%)
Nov 13, 2023
0.6400
0.6400
0.6000
0.6320
3,346
+0.02(+2.75%)
Nov 10, 2023
0.6500
0.7000
0.6150
0.6151
3,589
-0.06(-9.40%)
Nov 09, 2023
0.6000
0.6900
0.6000
0.6789
12,493
+0.08(+12.77%)
Nov 08, 2023
0.5960
0.6020
0.5465
0.6020
3,293
-0.01(-1.31%)
Nov 07, 2023
0.5650
0.6225
0.5650
0.6100
3,322
+0.10(+20.03%)
Nov 06, 2023
0.5775
0.6250
0.5082
0.5082
4,300
-0.04(-7.62%)
Nov 03, 2023
0.5240
0.6000
0.5001
0.5501
36,508
+0.02(+3.79%)
Nov 02, 2023
0.5068
0.5300
0.4936
0.5300
7,987
+0.06(+12.77%)
Nov 01, 2023
0.4740
0.4940
0.4700
0.4700
2,522
+0.00(+0.00%)
Oct 31, 2023
0.4700
0.4700
0.4700
0.4700
1,094
+0.00(+0.00%)
Oct 30, 2023
0.4840
0.4840
0.4700
0.4700
1,498
-0.02(-3.47%)
Oct 27, 2023
0.4815
0.4869
0.4700
0.4869
6,186
+0.01(+2.81%)
Oct 26, 2023
0.4850
0.4850
0.4735
0.4736
10,615
-0.02(-3.60%)
Oct 25, 2023
0.4733
0.5090
0.4725
0.4913
6,862
+0.00(+0.78%)
Oct 24, 2023
0.4831
0.4875
0.4831
0.4875
555
+0.03(+5.98%)
Oct 23, 2023
0.5040
0.5040
0.4600
0.4600
7,366
-0.05(-8.93%)
Oct 20, 2023
0.5051
0.5200
0.5051
0.5051
1,136
+0.00(+0.54%)
Oct 19, 2023
0.5030
0.5381
0.5024
0.5024
1,417
-0.00(-0.50%)
Oct 18, 2023
0.5006
0.5672
0.5000
0.5049
7,099
-0.01(-2.53%)
Oct 17, 2023
0.4620
0.5867
0.4620
0.5180
19,891
+0.04(+7.87%)
Oct 16, 2023
0.5000
0.4981
0.4800
0.4802
7,233
+0.00(+0.04%)
Oct 13, 2023
0.5200
0.5270
0.4800
0.4800
6,639
-0.03(-6.74%)
Oct 12, 2023
0.4800
0.5147
0.4800
0.5147
9,014
+0.01(+2.73%)
Oct 11, 2023
0.5687
0.5687
0.5010
0.5010
2,949
-0.04(-7.21%)
Oct 10, 2023
0.5620
0.5620
0.4700
0.5399
17,574
+0.01(+1.87%)
Oct 09, 2023
0.5700
0.6120
0.5277
0.5300
12,426
-0.07(-11.68%)
Oct 06, 2023
0.6616
0.6616
0.4917
0.6001
40,828
-0.03(-4.76%)
Oct 05, 2023
0.8121
0.8520
0.5298
0.6301
57,203
-0.14(-18.54%)
Oct 04, 2023
0.6300
0.8700
0.6300
0.7735
22,433
+0.07(+10.50%)
Oct 03, 2023
0.6930
0.7000
0.6920
0.7000
2,985
+0.01(+1.43%)
Oct 02, 2023
0.6669
0.7600
0.6669
0.6901
6,148
-0.03(-4.19%)
Sep 29, 2023
0.7330
0.7330
0.7046
0.7203
2,558
+0.01(+1.49%)
Sep 28, 2023
0.7700
0.7800
0.7001
0.7097
8,865
-0.04(-5.36%)
Sep 27, 2023
0.6900
0.7700
0.6900
0.7499
3,969
+0.04(+5.50%)
Sep 26, 2023
0.7300
0.7800
0.6918
0.7108
3,021
-0.02(-2.63%)
Sep 25, 2023
0.7200
0.7800
0.7286
0.7300
5,440
+0.03(+4.27%)
Sep 22, 2023
0.6800
0.7495
0.6401
0.7001
8,803
-0.03(-4.10%)
Sep 21, 2023
0.6432
0.7790
0.6432
0.7300
12,364
-0.04(-5.19%)
Sep 20, 2023
0.8000
0.8050
0.7455
0.7700
6,862
-0.03(-3.75%)
Sep 19, 2023
0.7820
0.8000
0.7320
0.8000
3,763
+0.00(+0.00%)
Sep 18, 2023
0.8700
0.8700
0.6855
0.8000
8,684
-0.08(-9.09%)
Sep 15, 2023
0.7700
0.8800
0.6000
0.8800
44,555
+0.11(+14.29%)
Sep 14, 2023
0.7700
0.8035
0.7371
0.7700
18,710
+0.07(+9.69%)
Sep 13, 2023
0.7000
0.8500
0.6001
0.7020
30,752
+0.01(+1.01%)
Sep 12, 2023
0.7201
0.7910
0.6875
0.6950
10,179
-0.03(-3.77%)
Sep 11, 2023
0.8000
0.8100
0.7222
0.7222
39,428
-0.06(-7.41%)
Sep 08, 2023
0.7500
0.7880
0.7211
0.7800
3,739
+0.07(+9.55%)
Sep 07, 2023
0.7177
0.7540
0.7101
0.7120
2,556
-0.03(-4.44%)
Sep 06, 2023
0.7725
0.8400
0.7001
0.7451
867
+0.01(+0.69%)
Sep 05, 2023
0.6770
0.8500
0.6770
0.7400
20,457
+0.04(+6.22%)
Sep 01, 2023
0.7350
0.7350
0.6613
0.6967
4,626
-0.04(-5.21%)
Aug 31, 2023
0.7500
0.7849
0.6500
0.7350
14,150
-0.02(-2.00%)
Aug 30, 2023
0.7100
0.7505
0.7100
0.7500
1,476
+0.05(+6.38%)
Aug 29, 2023
0.7630
0.7630
0.7049
0.7050
2,164
+0.00(+0.01%)
Aug 28, 2023
0.7770
0.7898
0.7000
0.7049
37,334
-0.04(-4.74%)
Aug 25, 2023
0.7900
0.7900
0.7400
0.7400
3,060
-0.06(-7.38%)
Aug 24, 2023
0.7527
0.8100
0.7500
0.7990
22,764
+0.06(+8.05%)
Aug 23, 2023
0.7300
0.7964
0.7101
0.7395
2,071
-0.01(-1.35%)
Aug 22, 2023
0.7570
0.7700
0.7496
0.7496
2,895
-0.03(-3.29%)
Aug 21, 2023
0.7985
0.8220
0.7750
0.7751
3,438
-0.05(-5.71%)
Aug 18, 2023
0.7500
0.8220
0.7359
0.8220
20,510
+0.07(+9.60%)
Aug 17, 2023
0.7560
0.7780
0.7500
0.7500
3,650
+0.03(+4.17%)
Aug 16, 2023
0.8100
0.8100
0.7176
0.7200
10,682
-0.08(-10.34%)
Aug 15, 2023
0.7300
0.8100
0.7100
0.8030
9,625
+0.07(+10.00%)
Aug 14, 2023
0.7500
0.7549
0.7300
0.7300
5,109
-0.03(-3.82%)
Aug 11, 2023
0.7150
0.7590
0.7100
0.7590
4,728
+0.05(+6.87%)
Aug 10, 2023
0.7875
0.7875
0.7101
0.7102
18,409
-0.04(-5.31%)
Aug 09, 2023
0.7937
0.8300
0.7437
0.7500
14,032
+0.01(+0.87%)
Aug 08, 2023
0.7101
0.7435
0.7100
0.7435
10,179
-0.01(-0.73%)
Aug 07, 2023
0.8220
0.8220
0.7201
0.7490
21,736
-0.06(-6.96%)
Aug 04, 2023
0.8500
0.8500
0.8050
0.8050
4,540
-0.04(-4.95%)
Aug 03, 2023
0.8255
0.8469
0.8255
0.8469
3,341
+0.01(+0.82%)
Aug 02, 2023
0.8140
0.8495
0.8000
0.8400
3,282
-0.01(-1.18%)
Aug 01, 2023
0.8100
0.8500
0.8100
0.8500
7,229
+0.01(+1.30%)
Jul 31, 2023
0.8500
0.8580
0.8381
0.8391
8,238
-0.02(-2.19%)
Jul 28, 2023
0.8510
0.8579
0.8000
0.8579
29,759
-0.00(-0.01%)
Jul 27, 2023
0.8021
0.8580
0.8000
0.8580
12,156
+0.01(+0.94%)
Jul 26, 2023
0.8294
0.8580
0.8294
0.8500
3,403
+0.02(+2.91%)
Jul 25, 2023
0.8580
0.8600
0.8247
0.8260
7,853
-0.03(-3.95%)
Jul 24, 2023
0.8100
0.8881
0.8100
0.8600
12,512
+0.03(+4.12%)
Jul 21, 2023
0.8500
0.8940
0.8260
0.8260
17,962
-0.04(-4.66%)
Jul 20, 2023
0.8700
0.8971
0.8280
0.8664
10,301
-0.00(-0.41%)
Jul 19, 2023
0.8310
0.8994
0.8110
0.8700
51,736
+0.01(+1.64%)
Jul 18, 2023
0.8200
0.8650
0.8100
0.8560
17,870
+0.03(+3.13%)
Jul 17, 2023
0.9181
0.9640
0.8300
0.8300
59,077
-0.13(-13.57%)
Jul 14, 2023
0.9200
0.9900
0.9200
0.9603
68,863
-0.03(-3.00%)
Jul 13, 2023
1.345
1.345
0.9900
0.9900
211,275
-0.26(-20.80%)
Jul 12, 2023
1.280
1.370
1.100
1.250
19,902
-0.02(-1.57%)
Jul 11, 2023
1.310
1.390
1.240
1.270
16,887
-0.08(-5.93%)
Jul 10, 2023
1.300
1.400
1.210
1.350
18,255
+0.05(+3.85%)
Jul 07, 2023
1.260
1.320
1.210
1.300
33,281
+0.05(+4.00%)
Jul 06, 2023
1.250
1.290
1.170
1.250
15,317
-0.03(-2.34%)
Jul 05, 2023
1.240
1.340
1.210
1.280
61,800
+0.08(+6.67%)
Jul 03, 2023
1.290
1.290
1.150
1.200
29,989
+0.10(+9.09%)
Jun 30, 2023
1.190
1.242
1.020
1.100
25,162
+0.01(+0.92%)
Jun 29, 2023
0.9900
1.150
0.9888
1.090
79,082
+0.08(+7.92%)
Jun 28, 2023
1.220
1.250
1.000
1.010
84,066
-0.20(-16.53%)
Jun 27, 2023
1.250
1.290
1.210
1.210
20,035
+0.01(+0.83%)
Jun 26, 2023
1.290
1.290
1.200
1.200
32,551
-0.11(-8.40%)
Jun 23, 2023
1.390
1.400
1.300
1.310
48,890
-0.06(-4.38%)
Jun 22, 2023
1.450
1.450
1.320
1.370
50,592
-0.02(-1.44%)
Jun 21, 2023
1.340
1.390
1.280
1.390
62,157
+0.14(+11.20%)
Jun 20, 2023
1.350
1.350
1.213
1.250
63,978
-0.15(-10.71%)
Jun 16, 2023
1.060
1.400
1.010
1.400
129,461
+0.34(+32.08%)
Jun 15, 2023
1.070
1.070
1.020
1.060
23,222
-0.02(-1.85%)
Jun 14, 2023
1.110
1.120
1.040
1.080
34,508
-0.02(-1.82%)
Jun 13, 2023
1.170
1.180
1.035
1.100
89,697
+0.00(+0.00%)
Jun 12, 2023
0.8500
1.180
0.8489
1.100
338,594
+0.26(+30.95%)
Jun 09, 2023
0.8302
0.8900
0.8051
0.8400
39,787
+0.05(+6.23%)
Jun 08, 2023
0.8300
0.8300
0.7846
0.7907
8,625
-0.04(-4.44%)
Jun 07, 2023
0.8200
0.8733
0.7800
0.8274
26,008
+0.04(+5.47%)
Jun 06, 2023
0.8349
0.8349
0.7606
0.7845
5,802
-0.05(-6.05%)
Jun 05, 2023
0.7700
0.8900
0.7348
0.8350
69,313
+0.15(+21.01%)
Jun 02, 2023
0.6800
0.7000
0.6600
0.6900
16,259
+0.01(+1.47%)
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.