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
Treasure Global Inc. - Common Stock
(NQ:
TGL
)
3.350
-0.100 (-2.90%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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
4.000
4.198
4.000
4.090
3,752
+0.10(+2.51%)
May 30, 2024
3.990
4.000
3.910
3.990
20,219
+0.00(+0.00%)
May 29, 2024
4.260
4.300
3.900
3.990
15,224
-0.21(-5.00%)
May 28, 2024
4.350
4.350
4.150
4.200
24,308
+0.22(+5.53%)
May 24, 2024
3.920
4.092
3.920
3.980
19,135
-0.01(-0.25%)
May 23, 2024
4.240
4.240
3.920
3.990
26,344
-0.24(-5.67%)
May 22, 2024
4.440
4.508
4.200
4.230
60,055
-0.22(-4.87%)
May 21, 2024
4.250
4.600
4.212
4.447
25,316
-0.04(-0.97%)
May 20, 2024
4.990
4.990
4.480
4.490
98,477
-0.19(-4.06%)
May 17, 2024
4.640
4.930
4.639
4.680
29,209
+0.14(+3.08%)
May 16, 2024
4.500
4.800
4.500
4.540
42,914
-0.16(-3.40%)
May 15, 2024
5.220
5.220
4.510
4.700
181,883
-0.86(-15.47%)
May 14, 2024
4.790
5.680
4.400
5.560
216,330
+0.74(+15.35%)
May 13, 2024
4.870
5.185
4.410
4.820
598,495
-0.47(-8.88%)
May 10, 2024
5.100
6.000
4.730
5.290
281,213
+0.59(+12.55%)
May 09, 2024
4.710
5.290
4.560
4.700
611,057
-0.05(-1.05%)
May 08, 2024
4.100
5.500
4.100
4.750
179,737
+0.69(+17.00%)
May 07, 2024
3.910
4.220
3.910
4.060
18,500
+0.10(+2.53%)
May 06, 2024
4.190
4.264
3.910
3.960
23,899
-0.13(-3.18%)
May 03, 2024
4.220
4.316
4.070
4.090
21,501
-0.19(-4.44%)
May 02, 2024
4.210
4.310
4.200
4.280
21,827
+0.06(+1.42%)
May 01, 2024
4.410
4.499
4.200
4.220
4,746
-0.08(-1.86%)
Apr 30, 2024
4.300
4.490
4.180
4.300
71,111
-0.08(-1.83%)
Apr 29, 2024
4.480
4.540
4.330
4.380
14,185
-0.23(-5.01%)
Apr 26, 2024
5.200
5.200
4.553
4.611
19,518
-0.16(-3.34%)
Apr 25, 2024
4.900
4.920
4.770
4.770
10,361
-0.22(-4.41%)
Apr 24, 2024
4.680
5.210
4.675
4.990
97,735
+0.44(+9.67%)
Apr 23, 2024
4.990
4.990
4.550
4.550
22,218
-0.20(-4.21%)
Apr 22, 2024
4.760
5.030
4.610
4.750
62,914
+0.06(+1.28%)
Apr 19, 2024
4.820
4.973
4.600
4.690
91,092
+0.12(+2.63%)
Apr 18, 2024
4.340
4.800
4.168
4.570
258,211
+0.28(+6.53%)
Apr 17, 2024
4.030
4.490
4.030
4.290
65,082
+0.29(+7.25%)
Apr 16, 2024
3.840
4.080
3.840
4.000
29,262
-0.05(-1.36%)
Apr 15, 2024
4.310
4.676
3.800
4.055
214,037
-0.27(-6.13%)
Apr 12, 2024
4.710
4.710
4.300
4.320
42,138
-0.52(-10.74%)
Apr 11, 2024
4.570
4.930
4.550
4.840
102,501
+0.23(+4.99%)
Apr 10, 2024
4.760
5.010
4.600
4.610
65,549
-0.26(-5.34%)
Apr 09, 2024
4.780
5.200
4.720
4.870
60,767
+0.00(+0.00%)
Apr 08, 2024
5.360
5.680
4.650
4.870
49,164
-0.49(-9.14%)
Apr 05, 2024
5.380
5.800
5.290
5.360
131,123
-0.11(-2.01%)
Apr 04, 2024
5.250
6.040
5.210
5.470
114,851
+0.08(+1.48%)
Apr 03, 2024
5.050
5.600
5.010
5.390
171,599
+0.15(+2.86%)
Apr 02, 2024
4.280
5.425
4.020
5.240
256,067
+0.97(+22.72%)
Apr 01, 2024
4.030
4.320
4.000
4.270
121,200
+0.25(+6.22%)
Mar 28, 2024
4.040
4.230
3.942
4.020
73,287
-0.05(-1.23%)
Mar 27, 2024
4.020
4.190
3.920
4.070
58,987
+0.14(+3.56%)
Mar 26, 2024
4.230
4.410
3.900
3.930
168,403
-0.42(-9.66%)
Mar 25, 2024
4.200
4.420
4.200
4.350
194,409
-0.05(-1.14%)
Mar 22, 2024
4.230
4.680
4.200
4.400
193,926
-0.06(-1.35%)
Mar 21, 2024
5.360
5.470
4.170
4.460
940,786
-1.59(-26.28%)
Mar 20, 2024
7.280
8.690
5.500
6.050
33,640,816
+1.67(+38.13%)
Mar 19, 2024
3.800
4.565
3.720
4.380
146,749
+0.47(+12.02%)
Mar 18, 2024
4.000
4.190
3.870
3.910
27,938
-0.13(-3.22%)
Mar 15, 2024
3.910
4.280
3.910
4.040
32,913
+0.14(+3.59%)
Mar 14, 2024
4.100
4.195
3.760
3.900
44,263
-0.20(-4.88%)
Mar 13, 2024
3.990
4.230
3.804
4.100
50,445
+0.31(+8.18%)
Mar 12, 2024
4.340
4.587
3.630
3.790
155,751
-0.59(-13.39%)
Mar 11, 2024
3.900
4.690
3.900
4.376
202,425
+0.43(+10.78%)
Mar 08, 2024
4.250
4.580
3.910
3.950
806,687
-1.09(-21.63%)
Mar 07, 2024
4.800
5.190
4.250
5.040
483,486
+0.59(+13.26%)
Mar 06, 2024
3.510
4.500
3.510
4.450
413,558
+0.95(+27.14%)
Mar 05, 2024
3.570
3.840
3.500
3.500
52,013
-0.12(-3.31%)
Mar 04, 2024
3.620
3.690
3.344
3.620
140,566
+0.20(+5.85%)
Mar 01, 2024
3.280
3.500
3.110
3.420
105,538
+0.08(+2.40%)
Feb 29, 2024
3.760
3.860
3.260
3.340
70,579
-0.46(-12.11%)
Feb 28, 2024
3.950
4.000
3.700
3.800
110,650
+0.07(+1.88%)
Feb 27, 2024
3.820
4.010
3.626
3.730
91,301
+3.67(+6044.98%)
Feb 26, 2024
0.0570
0.0650
0.0550
0.0607
8,130,373
+0.00(+1.85%)
Feb 23, 2024
0.0779
0.0779
0.0556
0.0596
14,872,906
-0.02(-25.96%)
Feb 22, 2024
0.0765
0.0829
0.0735
0.0805
12,291,451
+0.01(+6.91%)
Feb 21, 2024
0.0746
0.0800
0.0734
0.0753
5,063,386
+0.00(+0.00%)
Feb 20, 2024
0.0780
0.0822
0.0716
0.0753
7,018,314
-0.00(-3.59%)
Feb 16, 2024
0.0900
0.0900
0.0761
0.0781
13,160,306
-0.01(-9.71%)
Feb 15, 2024
0.1000
0.1047
0.0850
0.0865
27,747,256
-0.07(-45.53%)
Feb 14, 2024
0.1107
0.1799
0.1100
0.1588
120,885,392
+0.06(+60.40%)
Feb 13, 2024
0.0929
0.1000
0.0900
0.0990
3,658,598
+0.01(+8.55%)
Feb 12, 2024
0.0900
0.0959
0.0885
0.0912
3,023,998
+0.00(+2.36%)
Feb 09, 2024
0.0907
0.0964
0.0870
0.0891
2,756,384
-0.00(-3.99%)
Feb 08, 2024
0.0900
0.0987
0.0862
0.0928
2,678,596
+0.01(+6.18%)
Feb 07, 2024
0.0940
0.0981
0.0852
0.0874
2,530,951
-0.01(-7.12%)
Feb 06, 2024
0.1080
0.1153
0.0905
0.0941
7,006,117
-0.02(-14.14%)
Feb 05, 2024
0.0937
0.1240
0.0870
0.1096
23,881,764
+0.02(+26.71%)
Feb 02, 2024
0.0844
0.0865
0.0790
0.0865
3,762,623
+0.00(+2.73%)
Feb 01, 2024
0.0839
0.0880
0.0817
0.0842
1,688,330
-0.00(-0.24%)
Jan 31, 2024
0.0823
0.0862
0.0814
0.0844
3,733,621
+0.00(+1.81%)
Jan 30, 2024
0.0866
0.0871
0.0811
0.0829
1,834,340
-0.00(-4.82%)
Jan 29, 2024
0.0872
0.0900
0.0834
0.0871
1,949,163
-0.00(-0.57%)
Jan 26, 2024
0.0868
0.0940
0.0850
0.0876
3,306,474
-0.00(-2.99%)
Jan 25, 2024
0.0980
0.0980
0.0896
0.0903
2,900,442
-0.00(-5.05%)
Jan 24, 2024
0.0880
0.1040
0.0879
0.0951
6,318,089
+0.00(+3.37%)
Jan 23, 2024
0.0920
0.0988
0.0880
0.0920
6,395,597
-0.01(-8.55%)
Jan 22, 2024
0.1009
0.1070
0.0927
0.1006
14,092,560
-0.01(-10.34%)
Jan 19, 2024
0.1292
0.1300
0.1032
0.1122
62,525,480
+0.01(+8.93%)
Jan 18, 2024
0.1070
0.1399
0.1016
0.1030
35,403,520
-0.00(-1.34%)
Jan 17, 2024
0.0945
0.1185
0.0860
0.1044
34,727,080
+0.02(+19.18%)
Jan 16, 2024
0.0912
0.0919
0.0800
0.0876
5,099,109
-0.00(-5.30%)
Jan 12, 2024
0.1091
0.1150
0.0891
0.0925
11,010,881
-0.01(-8.42%)
Jan 11, 2024
0.1040
0.1040
0.0976
0.1010
454,668
-0.00(-4.08%)
Jan 10, 2024
0.1030
0.1132
0.0960
0.1053
3,246,986
+0.01(+10.26%)
Jan 09, 2024
0.0969
0.0970
0.0945
0.0955
620,932
-0.00(-1.55%)
Jan 08, 2024
0.0960
0.0978
0.0911
0.0970
483,587
+0.00(+1.25%)
Jan 05, 2024
0.0973
0.0975
0.0930
0.0958
380,112
-0.00(-1.74%)
Jan 04, 2024
0.0917
0.0991
0.0917
0.0975
609,266
+0.00(+2.09%)
Jan 03, 2024
0.0930
0.0968
0.0930
0.0955
495,444
+0.00(+3.58%)
Jan 02, 2024
0.0969
0.0969
0.0900
0.0922
260,665
+0.00(+3.36%)
Dec 29, 2023
0.1029
0.1030
0.0777
0.0892
1,287,728
-0.02(-16.56%)
Dec 28, 2023
0.0960
0.1114
0.0960
0.1069
1,806,509
+0.01(+7.01%)
Dec 27, 2023
0.1032
0.1050
0.0957
0.0999
852,911
-0.00(-4.58%)
Dec 26, 2023
0.0992
0.1047
0.0937
0.1047
724,757
+0.01(+6.08%)
Dec 22, 2023
0.0931
0.1008
0.0921
0.0987
455,270
+0.00(+0.00%)
Dec 21, 2023
0.1020
0.1020
0.0921
0.0987
1,471,221
+0.00(+5.00%)
Dec 20, 2023
0.1025
0.1042
0.0940
0.0940
536,252
-0.01(-6.65%)
Dec 19, 2023
0.1040
0.1040
0.0989
0.1007
235,179
+0.00(+0.70%)
Dec 18, 2023
0.1015
0.1024
0.0951
0.1000
353,817
+0.00(+3.20%)
Dec 15, 2023
0.1017
0.1017
0.0940
0.0969
949,735
-0.01(-6.74%)
Dec 14, 2023
0.1000
0.1048
0.1000
0.1039
803,617
+0.00(+2.97%)
Dec 13, 2023
0.1020
0.1029
0.0991
0.1009
286,418
+0.00(+2.44%)
Dec 12, 2023
0.0990
0.1029
0.0951
0.0985
334,248
-0.00(-0.30%)
Dec 11, 2023
0.0996
0.1050
0.0980
0.0988
397,376
-0.01(-5.90%)
Dec 08, 2023
0.1040
0.1100
0.0971
0.1050
1,020,921
+0.00(+0.00%)
Dec 07, 2023
0.1076
0.1076
0.1000
0.1050
1,847,024
-0.00(-1.87%)
Dec 06, 2023
0.1046
0.1120
0.1024
0.1070
13,056,175
-0.00(-1.83%)
Dec 05, 2023
0.1150
0.1160
0.1060
0.1090
592,817
-0.01(-5.22%)
Dec 04, 2023
0.1128
0.1199
0.1110
0.1150
1,206,769
+0.01(+7.48%)
Dec 01, 2023
0.1100
0.1123
0.1060
0.1070
843,710
-0.00(-0.47%)
Nov 30, 2023
0.1120
0.1140
0.1075
0.1075
1,934,619
+0.00(+3.07%)
Nov 29, 2023
0.1190
0.1201
0.1001
0.1043
5,706,784
-0.10(-49.37%)
Nov 28, 2023
0.1820
0.2060
0.1820
0.2060
997,004
+0.01(+6.74%)
Nov 27, 2023
0.2050
0.2289
0.1855
0.1930
1,094,622
-0.02(-8.10%)
Nov 24, 2023
0.2204
0.2254
0.2092
0.2100
748,041
-0.02(-7.57%)
Nov 22, 2023
0.2337
0.2402
0.2202
0.2272
1,073,156
-0.02(-8.02%)
Nov 21, 2023
0.2500
0.2644
0.2450
0.2470
1,009,686
-0.01(-3.89%)
Nov 20, 2023
0.2645
0.2780
0.2535
0.2570
930,522
-0.01(-2.84%)
Nov 17, 2023
0.2450
0.2645
0.2430
0.2645
1,566,116
+0.02(+8.40%)
Nov 16, 2023
0.2505
0.2620
0.2400
0.2440
1,193,116
-0.01(-3.56%)
Nov 15, 2023
0.2900
0.2900
0.2400
0.2530
1,470,390
-0.02(-6.30%)
Nov 14, 2023
0.2398
0.2700
0.2300
0.2700
1,486,518
+0.03(+10.43%)
Nov 13, 2023
0.2841
0.2999
0.2445
0.2445
1,162,483
-0.03(-11.41%)
Nov 10, 2023
0.3085
0.3085
0.2600
0.2760
400,049
-0.04(-13.21%)
Nov 09, 2023
0.3600
0.3551
0.3000
0.3180
157,972
-0.03(-9.22%)
Nov 08, 2023
0.3900
0.3900
0.3400
0.3503
66,148
-0.03(-7.82%)
Nov 07, 2023
0.4000
0.4000
0.3600
0.3800
142,459
-0.01(-1.88%)
Nov 06, 2023
0.3931
0.4300
0.3831
0.3873
146,763
+0.01(+1.87%)
Nov 03, 2023
0.3910
0.4100
0.3700
0.3802
211,013
-0.02(-3.92%)
Nov 02, 2023
0.4460
0.4695
0.3801
0.3957
268,387
-0.06(-12.53%)
Nov 01, 2023
0.4948
0.5400
0.4220
0.4524
989,058
-0.04(-7.97%)
Oct 31, 2023
0.4498
0.5100
0.4400
0.4916
475,432
+0.04(+9.51%)
Oct 30, 2023
0.4500
0.5000
0.4300
0.4489
440,294
-0.02(-4.02%)
Oct 27, 2023
0.4700
0.5050
0.4601
0.4677
669,676
-0.01(-2.36%)
Oct 26, 2023
0.4666
0.5150
0.4500
0.4790
863,015
+0.02(+3.68%)
Oct 25, 2023
0.4000
0.5000
0.3900
0.4620
1,851,543
+0.06(+15.79%)
Oct 24, 2023
0.3315
0.4200
0.2900
0.3990
1,630,679
+0.03(+9.32%)
Oct 23, 2023
0.3400
0.4000
0.3200
0.3650
1,340,951
-0.01(-2.67%)
Oct 20, 2023
0.2800
0.3990
0.2700
0.3750
2,500,117
+0.05(+14.33%)
Oct 19, 2023
0.3800
0.4000
0.3166
0.3280
3,437,870
-0.11(-24.60%)
Oct 18, 2023
0.5841
0.6250
0.3686
0.4350
82,805,848
+0.12(+39.42%)
Oct 17, 2023
0.2500
0.3298
0.2440
0.3120
1,345,979
+0.05(+19.08%)
Oct 16, 2023
0.2250
0.2720
0.2220
0.2620
1,385,170
+0.03(+14.41%)
Oct 13, 2023
0.2510
0.2630
0.2111
0.2290
4,044,698
+0.01(+4.57%)
Oct 12, 2023
0.1930
0.2269
0.1820
0.2190
2,901,507
+0.03(+14.48%)
Oct 11, 2023
0.1960
0.1999
0.1863
0.1913
176,410
-0.01(-3.09%)
Oct 10, 2023
0.1897
0.2000
0.1840
0.1974
258,586
+0.01(+3.08%)
Oct 09, 2023
0.2000
0.2015
0.1811
0.1915
173,602
-0.01(-4.73%)
Oct 06, 2023
0.1901
0.2065
0.1895
0.2010
222,250
+0.00(+0.20%)
Oct 05, 2023
0.1900
0.2090
0.1801
0.2006
775,595
+0.00(+0.70%)
Oct 04, 2023
0.2112
0.2112
0.1811
0.1992
1,114,074
-0.02(-9.86%)
Oct 03, 2023
0.2449
0.2701
0.2015
0.2210
2,878,012
-0.04(-14.57%)
Oct 02, 2023
0.2530
0.2800
0.2530
0.2587
3,239,559
+0.00(+0.98%)
Sep 29, 2023
0.2479
0.3074
0.2110
0.2562
524,321
+0.02(+8.88%)
Sep 28, 2023
0.2480
0.2700
0.2200
0.2353
540,584
-0.00(-0.25%)
Sep 27, 2023
0.2490
0.2545
0.2303
0.2359
194,910
-0.01(-4.49%)
Sep 26, 2023
0.2500
0.3090
0.2350
0.2470
518,344
-0.01(-2.37%)
Sep 25, 2023
0.2490
0.2600
0.2351
0.2530
182,757
+0.01(+2.02%)
Sep 22, 2023
0.2600
0.2600
0.2440
0.2480
48,947
+0.00(+0.40%)
Sep 21, 2023
0.2490
0.2610
0.2441
0.2470
44,831
-0.00(-1.20%)
Sep 20, 2023
0.2601
0.2836
0.2440
0.2500
222,739
-0.01(-3.88%)
Sep 19, 2023
0.2790
0.2870
0.2601
0.2601
206,842
-0.01(-5.42%)
Sep 18, 2023
0.2811
0.3055
0.2700
0.2750
702,276
-0.01(-5.17%)
Sep 15, 2023
0.3000
0.3125
0.2804
0.2900
118,496
-0.01(-2.29%)
Sep 14, 2023
0.3000
0.3120
0.2810
0.2968
73,055
+0.00(+1.30%)
Sep 13, 2023
0.3000
0.3232
0.2900
0.2930
73,772
-0.01(-4.59%)
Sep 12, 2023
0.2949
0.3200
0.2841
0.3071
83,219
+0.01(+2.37%)
Sep 11, 2023
0.2927
0.3274
0.2825
0.3000
69,777
-0.00(-0.60%)
Sep 08, 2023
0.2900
0.3499
0.2900
0.3018
370,604
+0.01(+5.12%)
Sep 07, 2023
0.3300
0.3429
0.2805
0.2871
207,042
-0.05(-15.51%)
Sep 06, 2023
0.3590
0.3700
0.3300
0.3398
75,885
-0.03(-6.90%)
Sep 05, 2023
0.3600
0.3852
0.3348
0.3650
173,538
+0.01(+1.53%)
Sep 01, 2023
0.3520
0.3671
0.3300
0.3595
118,626
+0.01(+1.84%)
Aug 31, 2023
0.4000
0.4000
0.3101
0.3530
1,133,497
-0.04(-9.74%)
Aug 30, 2023
0.3890
0.4381
0.3750
0.3911
271,384
-0.01(-2.23%)
Aug 29, 2023
0.4455
0.4700
0.3774
0.4000
64,065
-0.01(-3.61%)
Aug 28, 2023
0.4990
0.4990
0.4150
0.4150
455,522
-0.04(-9.37%)
Aug 25, 2023
0.4400
0.5500
0.4200
0.4579
67,081
+0.00(+1.08%)
Aug 24, 2023
0.4500
0.4530
0.4115
0.4530
14,792
+0.00(+0.67%)
Aug 23, 2023
0.4280
0.4699
0.4280
0.4500
3,470
+0.00(+0.00%)
Aug 22, 2023
0.4900
0.4850
0.4239
0.4500
24,369
-0.01(-2.43%)
Aug 21, 2023
0.4500
0.5513
0.4200
0.4612
49,905
+0.02(+5.59%)
Aug 18, 2023
0.4360
0.4869
0.4112
0.4368
26,878
+0.01(+1.58%)
Aug 17, 2023
0.4300
0.4602
0.4111
0.4300
63,739
-0.00(-0.46%)
Aug 16, 2023
0.4649
0.4966
0.4320
0.4320
61,335
-0.04(-8.18%)
Aug 15, 2023
0.5345
0.5500
0.4702
0.4705
316,109
-0.03(-5.84%)
Aug 14, 2023
0.5440
0.6299
0.4800
0.4997
1,213,601
-0.03(-5.72%)
Aug 11, 2023
0.4943
0.6000
0.4821
0.5300
144,610
+0.02(+4.00%)
Aug 10, 2023
0.5580
0.6005
0.4800
0.5096
197,190
-0.07(-12.03%)
Aug 09, 2023
0.6000
0.6000
0.5400
0.5793
212,848
-0.02(-3.45%)
Aug 08, 2023
0.6000
0.6390
0.5510
0.6000
49,131
-0.00(-0.17%)
Aug 07, 2023
0.6320
0.6798
0.5900
0.6010
110,624
-0.05(-7.18%)
Aug 04, 2023
0.6200
0.6800
0.6111
0.6475
51,739
+0.02(+2.61%)
Aug 03, 2023
0.6951
0.6951
0.6300
0.6310
26,465
-0.03(-4.68%)
Aug 02, 2023
0.6980
0.6980
0.6390
0.6620
111,117
-0.04(-5.42%)
Aug 01, 2023
0.7200
0.7200
0.6801
0.6999
108,372
-0.01(-1.42%)
Jul 31, 2023
0.6900
0.7698
0.6700
0.7100
351,537
+0.02(+3.38%)
Jul 28, 2023
0.7620
0.8145
0.6518
0.6868
851,605
-0.13(-16.33%)
Jul 27, 2023
0.7800
0.9357
0.7220
0.8208
527,898
+0.04(+5.24%)
Jul 26, 2023
0.7800
0.7900
0.7200
0.7799
113,249
-0.00(-0.01%)
Jul 25, 2023
0.8200
0.8399
0.7626
0.7800
35,401
-0.04(-4.88%)
Jul 24, 2023
0.8290
0.8399
0.7938
0.8200
36,481
+0.01(+1.23%)
Jul 21, 2023
0.7900
0.8500
0.7660
0.8100
83,113
+0.05(+5.88%)
Jul 20, 2023
0.8050
0.8100
0.7068
0.7650
261,107
-0.04(-4.67%)
Jul 19, 2023
0.8342
0.9000
0.8000
0.8025
70,590
-0.06(-6.69%)
Jul 18, 2023
0.8490
0.8600
0.8011
0.8600
404,824
+0.05(+6.04%)
Jul 17, 2023
0.8600
0.8600
0.8110
0.8110
34,501
-0.05(-5.70%)
Jul 14, 2023
0.8200
0.8700
0.8100
0.8600
34,181
+0.04(+4.88%)
Jul 13, 2023
0.8400
0.8900
0.8100
0.8200
42,737
-0.02(-2.38%)
Jul 12, 2023
0.8740
0.9000
0.8400
0.8400
67,549
-0.05(-5.25%)
Jul 11, 2023
0.9481
0.9481
0.8700
0.8865
49,342
-0.06(-6.44%)
Jul 10, 2023
0.9700
0.9700
0.9004
0.9475
13,858
+0.02(+1.77%)
Jul 07, 2023
0.9900
1.030
0.9000
0.9310
121,549
-0.10(-9.61%)
Jul 06, 2023
1.020
1.060
0.9500
1.030
27,256
+0.01(+0.98%)
Jul 05, 2023
1.140
1.140
0.9900
1.020
130,675
-0.08(-7.27%)
Jul 03, 2023
1.042
1.169
1.042
1.100
3,692
+0.07(+6.80%)
Jun 30, 2023
1.120
1.133
1.000
1.030
89,937
-0.05(-4.63%)
Jun 29, 2023
1.170
1.205
1.080
1.080
39,133
-0.07(-6.09%)
Jun 28, 2023
1.212
1.240
1.150
1.150
52,525
-0.08(-6.50%)
Jun 27, 2023
1.230
1.280
1.200
1.230
50,724
+0.00(+0.00%)
Jun 26, 2023
1.190
1.255
1.160
1.230
70,167
+0.05(+4.24%)
Jun 23, 2023
1.240
1.240
1.180
1.180
53,558
+0.00(+0.00%)
Jun 22, 2023
1.230
1.270
1.180
1.180
139,350
-0.07(-5.60%)
Jun 21, 2023
1.310
1.330
1.230
1.250
124,509
-0.06(-4.58%)
Jun 20, 2023
1.430
1.430
1.310
1.310
110,052
-0.06(-4.38%)
Jun 16, 2023
1.440
1.440
1.360
1.370
124,410
+0.01(+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.