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
MGO Global Inc. - Common Stock
(NQ:
MGOL
)
0.5950
-0.0925 (-13.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.6400
0.6550
0.5900
0.5950
611,672
-0.09(-13.45%)
May 30, 2024
0.5980
0.7111
0.5810
0.6875
1,477,601
+0.04(+6.29%)
May 29, 2024
0.5669
0.6580
0.5669
0.6468
1,429,433
-0.01(-1.43%)
May 28, 2024
0.5896
0.7200
0.5500
0.6562
3,192,596
+0.06(+10.66%)
May 24, 2024
0.6700
0.7100
0.5670
0.5930
3,577,942
-0.13(-17.76%)
May 23, 2024
0.7845
0.8168
0.6500
0.7211
8,883,988
-0.44(-37.84%)
May 22, 2024
1.530
1.830
1.060
1.160
83,901,608
-0.09(-7.20%)
May 21, 2024
0.6400
1.490
0.5500
1.250
336,024,320
+1.02(+443.71%)
May 20, 2024
0.2440
0.2475
0.2200
0.2299
2,090,607
-0.01(-5.39%)
May 17, 2024
0.2545
0.2595
0.2400
0.2430
228,669
+0.00(+1.25%)
May 16, 2024
0.2300
0.2599
0.2300
0.2400
101,683
+0.01(+4.35%)
May 15, 2024
0.2250
0.2450
0.2174
0.2300
129,009
+0.01(+4.36%)
May 14, 2024
0.2160
0.2350
0.2060
0.2204
75,616
+0.00(+0.41%)
May 13, 2024
0.2198
0.2269
0.2053
0.2195
194,450
+0.01(+3.88%)
May 10, 2024
0.2308
0.2309
0.2101
0.2113
45,641
+0.00(+0.52%)
May 09, 2024
0.2200
0.2300
0.1905
0.2102
266,435
-0.02(-8.09%)
May 08, 2024
0.2250
0.2370
0.2212
0.2287
12,807
+0.00(+1.69%)
May 07, 2024
0.2320
0.2400
0.2249
0.2249
46,301
+0.00(+1.76%)
May 06, 2024
0.2338
0.2400
0.2210
0.2210
115,967
-0.01(-4.74%)
May 03, 2024
0.2264
0.2436
0.2212
0.2320
63,299
-0.00(-0.34%)
May 02, 2024
0.2500
0.2500
0.2277
0.2328
118,829
-0.02(-6.84%)
May 01, 2024
0.2400
0.2520
0.2360
0.2499
16,026
+0.01(+6.11%)
Apr 30, 2024
0.2410
0.2600
0.2224
0.2355
202,077
-0.00(-1.88%)
Apr 29, 2024
0.2350
0.2480
0.2235
0.2400
128,345
+0.02(+8.60%)
Apr 26, 2024
0.2254
0.2323
0.2160
0.2210
31,308
-0.01(-5.96%)
Apr 25, 2024
0.2210
0.2499
0.2150
0.2350
278,766
+0.01(+2.26%)
Apr 24, 2024
0.2430
0.2430
0.2207
0.2298
53,656
-0.00(-0.52%)
Apr 23, 2024
0.2223
0.2399
0.2222
0.2310
45,775
+0.01(+3.96%)
Apr 22, 2024
0.2390
0.2490
0.2200
0.2222
99,028
-0.00(-1.81%)
Apr 19, 2024
0.2370
0.2499
0.2230
0.2263
496,338
-0.01(-5.31%)
Apr 18, 2024
0.2300
0.2499
0.2100
0.2390
34,638
+0.02(+7.17%)
Apr 17, 2024
0.2200
0.2300
0.2015
0.2230
211,436
+0.00(+1.36%)
Apr 16, 2024
0.2410
0.2440
0.2159
0.2200
283,794
-0.03(-12.35%)
Apr 15, 2024
0.2780
0.2800
0.2412
0.2510
187,096
-0.02(-8.73%)
Apr 12, 2024
0.2870
0.2950
0.2665
0.2750
59,021
-0.02(-7.09%)
Apr 11, 2024
0.2953
0.2999
0.2607
0.2960
148,612
+0.00(+0.24%)
Apr 10, 2024
0.2911
0.3107
0.2900
0.2953
100,581
-0.02(-5.69%)
Apr 09, 2024
0.2900
0.3199
0.2801
0.3131
152,566
+0.04(+12.87%)
Apr 08, 2024
0.2760
0.3000
0.2625
0.2774
176,198
-0.00(-0.93%)
Apr 05, 2024
0.2827
0.3009
0.2750
0.2800
365,289
-0.00(-1.06%)
Apr 04, 2024
0.3000
0.3098
0.2734
0.2830
209,413
-0.02(-7.52%)
Apr 03, 2024
0.3200
0.3350
0.3000
0.3060
560,268
-0.01(-4.02%)
Apr 02, 2024
0.3900
0.3900
0.3000
0.3188
1,025,342
-0.09(-21.36%)
Apr 01, 2024
0.4350
0.4399
0.4000
0.4054
693,842
+0.00(+0.07%)
Mar 28, 2024
0.4300
0.4349
0.4026
0.4051
396,792
-0.04(-9.78%)
Mar 27, 2024
0.3889
0.4650
0.3712
0.4490
1,411,995
+0.08(+20.70%)
Mar 26, 2024
0.3640
0.4210
0.3640
0.3720
351,121
-0.01(-2.11%)
Mar 25, 2024
0.3660
0.3861
0.3500
0.3800
46,327
+0.01(+1.88%)
Mar 22, 2024
0.3300
0.3760
0.3300
0.3730
96,335
+0.01(+2.11%)
Mar 21, 2024
0.3589
0.3780
0.3500
0.3653
52,309
-0.00(-1.27%)
Mar 20, 2024
0.3420
0.3750
0.3073
0.3700
447,709
+0.02(+5.41%)
Mar 19, 2024
0.3800
0.3799
0.3000
0.3510
155,891
-0.02(-5.14%)
Mar 18, 2024
0.3850
0.3859
0.3603
0.3700
90,569
-0.02(-4.64%)
Mar 15, 2024
0.3875
0.3899
0.3700
0.3880
98,398
-0.00(-0.49%)
Mar 14, 2024
0.3729
0.4000
0.3729
0.3899
79,856
+0.02(+4.81%)
Mar 13, 2024
0.3800
0.3940
0.3703
0.3720
23,470
-0.00(-1.25%)
Mar 12, 2024
0.3744
0.3928
0.3702
0.3767
38,205
-0.01(-2.16%)
Mar 11, 2024
0.3900
0.4070
0.3800
0.3850
162,719
-0.01(-3.27%)
Mar 08, 2024
0.3990
0.3990
0.3800
0.3980
72,173
+0.02(+4.46%)
Mar 07, 2024
0.3810
0.4000
0.3800
0.3810
44,509
-0.01(-2.31%)
Mar 06, 2024
0.3900
0.4050
0.3900
0.3900
75,010
-0.02(-3.70%)
Mar 05, 2024
0.3701
0.4058
0.3701
0.4050
71,432
+0.03(+7.43%)
Mar 04, 2024
0.3861
0.3899
0.3700
0.3770
191,288
-0.01(-2.58%)
Mar 01, 2024
0.3700
0.3900
0.3600
0.3870
220,594
+0.02(+5.56%)
Feb 29, 2024
0.4300
0.4300
0.3450
0.3666
727,702
-0.04(-9.95%)
Feb 28, 2024
0.4300
0.4375
0.4060
0.4071
84,805
-0.02(-5.37%)
Feb 27, 2024
0.4332
0.4400
0.4137
0.4302
103,021
+0.01(+1.30%)
Feb 26, 2024
0.3883
0.4400
0.3705
0.4247
204,633
+0.04(+10.31%)
Feb 23, 2024
0.3800
0.3900
0.3701
0.3850
138,689
+0.00(+0.10%)
Feb 22, 2024
0.4040
0.4089
0.3800
0.3846
190,389
-0.01(-3.10%)
Feb 21, 2024
0.3900
0.4149
0.3869
0.3969
278,767
-0.00(-0.80%)
Feb 20, 2024
0.3900
0.4388
0.3900
0.4001
449,705
-0.00(-0.47%)
Feb 16, 2024
0.4000
0.4470
0.3750
0.4020
753,469
-0.01(-2.90%)
Feb 15, 2024
0.4600
0.5050
0.3924
0.4140
5,828,945
-0.02(-3.72%)
Feb 14, 2024
0.4666
0.8100
0.4200
0.4300
4,939,094
+0.02(+5.39%)
Feb 13, 2024
0.3940
0.4200
0.3903
0.4080
125,869
+0.03(+8.80%)
Feb 12, 2024
0.3814
0.3900
0.3700
0.3750
34,780
+0.00(+1.19%)
Feb 09, 2024
0.3894
0.3895
0.3587
0.3706
31,173
-0.01(-2.04%)
Feb 08, 2024
0.3800
0.3800
0.3500
0.3783
108,568
+0.00(+1.15%)
Feb 07, 2024
0.3890
0.4000
0.3600
0.3740
95,959
-0.00(-1.14%)
Feb 06, 2024
0.3820
0.3850
0.3607
0.3783
127,550
-0.01(-3.07%)
Feb 05, 2024
0.4200
0.4300
0.3901
0.3903
84,284
-0.03(-7.07%)
Feb 02, 2024
0.4300
0.4410
0.3603
0.4200
274,034
-0.02(-4.52%)
Feb 01, 2024
0.4355
0.4448
0.4100
0.4399
118,370
+0.01(+2.78%)
Jan 31, 2024
0.4504
0.4600
0.4201
0.4280
130,594
-0.00(-0.23%)
Jan 30, 2024
0.4688
0.4899
0.4232
0.4290
160,576
-0.02(-4.67%)
Jan 29, 2024
0.4400
0.4500
0.4272
0.4500
95,647
+0.01(+3.21%)
Jan 26, 2024
0.4499
0.4599
0.4350
0.4360
86,669
-0.00(-1.00%)
Jan 25, 2024
0.4553
0.4599
0.4330
0.4404
188,481
-0.03(-7.03%)
Jan 24, 2024
0.4530
0.4806
0.4457
0.4737
168,306
+0.00(+0.36%)
Jan 23, 2024
0.4600
0.4900
0.4415
0.4720
149,139
+0.03(+6.91%)
Jan 22, 2024
0.4321
0.4500
0.4300
0.4415
101,070
+0.01(+2.44%)
Jan 19, 2024
0.4810
0.5043
0.4200
0.4310
264,274
-0.05(-10.58%)
Jan 18, 2024
0.5195
0.5200
0.4700
0.4820
152,592
-0.04(-7.22%)
Jan 17, 2024
0.5250
0.5500
0.4810
0.5195
261,736
-0.01(-1.98%)
Jan 16, 2024
0.8186
0.8300
0.4925
0.5300
1,646,932
-0.18(-25.87%)
Jan 12, 2024
0.9000
0.9848
0.7100
0.7150
1,573,029
-0.16(-17.93%)
Jan 11, 2024
0.7500
0.9748
0.7231
0.8712
2,232,473
+0.10(+12.40%)
Jan 10, 2024
0.6500
0.8000
0.6300
0.7751
1,466,380
+0.15(+24.45%)
Jan 09, 2024
0.6380
0.7273
0.5220
0.6228
3,439,169
+0.04(+6.10%)
Jan 08, 2024
0.4400
0.6622
0.4409
0.5870
1,111,504
+0.13(+29.30%)
Jan 05, 2024
0.4950
0.4950
0.4400
0.4540
72,138
-0.03(-6.22%)
Jan 04, 2024
0.5008
0.5008
0.4610
0.4841
22,215
-0.00(-1.00%)
Jan 03, 2024
0.4745
0.5200
0.4650
0.4890
80,523
+0.01(+3.06%)
Jan 02, 2024
0.4101
0.4900
0.4004
0.4745
227,539
+0.04(+10.35%)
Dec 29, 2023
0.4600
0.4700
0.4300
0.4300
82,869
-0.02(-4.76%)
Dec 28, 2023
0.4500
0.4900
0.4410
0.4515
44,168
-0.00(-0.48%)
Dec 27, 2023
0.4636
0.4711
0.4451
0.4537
46,481
+0.00(+0.80%)
Dec 26, 2023
0.4400
0.4800
0.4400
0.4501
101,069
-0.00(-1.08%)
Dec 22, 2023
0.4455
0.4599
0.4310
0.4550
36,951
+0.01(+3.15%)
Dec 21, 2023
0.4550
0.4550
0.4301
0.4411
33,968
-0.02(-4.09%)
Dec 20, 2023
0.4330
0.4600
0.4291
0.4599
44,970
-0.00(-1.03%)
Dec 19, 2023
0.4700
0.4788
0.4206
0.4647
42,741
-0.00(-0.73%)
Dec 18, 2023
0.4647
0.4681
0.4005
0.4681
149,308
+0.02(+4.02%)
Dec 15, 2023
0.4511
0.4780
0.3962
0.4500
84,348
-0.02(-3.43%)
Dec 14, 2023
0.4500
0.4750
0.4460
0.4660
92,260
+0.01(+1.30%)
Dec 13, 2023
0.4500
0.4840
0.4401
0.4600
89,201
+0.01(+2.00%)
Dec 12, 2023
0.4799
0.4799
0.4475
0.4510
70,292
-0.03(-6.39%)
Dec 11, 2023
0.4400
0.5200
0.4400
0.4818
229,440
+0.01(+2.99%)
Dec 08, 2023
0.4508
0.4733
0.4495
0.4678
71,492
+0.02(+4.65%)
Dec 07, 2023
0.4800
0.4800
0.4400
0.4470
61,824
+0.00(+0.45%)
Dec 06, 2023
0.4732
0.4750
0.4400
0.4450
143,973
-0.02(-3.72%)
Dec 05, 2023
0.4700
0.4800
0.4520
0.4622
34,257
-0.01(-2.53%)
Dec 04, 2023
0.4700
0.5001
0.4550
0.4742
85,293
-0.01(-2.05%)
Dec 01, 2023
0.4900
0.5200
0.4415
0.4841
162,179
-0.02(-4.70%)
Nov 30, 2023
0.5100
0.5100
0.4900
0.5080
39,007
-0.00(-0.39%)
Nov 29, 2023
0.4383
0.5350
0.4383
0.5100
327,961
+0.07(+15.38%)
Nov 28, 2023
0.4333
0.4499
0.4232
0.4420
108,067
-0.00(-0.67%)
Nov 27, 2023
0.4700
0.4700
0.4411
0.4450
57,244
-0.01(-1.16%)
Nov 24, 2023
0.4660
0.4660
0.4500
0.4502
38,559
-0.00(-0.02%)
Nov 22, 2023
0.4895
0.4895
0.4400
0.4503
176,062
-0.03(-6.19%)
Nov 21, 2023
0.4800
0.5250
0.4800
0.4800
348,880
-0.01(-2.28%)
Nov 20, 2023
0.4900
0.5250
0.4882
0.4912
387,896
-0.06(-10.69%)
Nov 17, 2023
0.4800
0.5550
0.4604
0.5500
398,928
+0.05(+10.40%)
Nov 16, 2023
0.5639
0.5694
0.4601
0.4982
735,032
-0.10(-16.41%)
Nov 15, 2023
0.6101
0.7318
0.5600
0.5960
10,057,332
+0.09(+18.02%)
Nov 14, 2023
0.5000
0.5400
0.4651
0.5050
4,699,385
+0.01(+1.61%)
Nov 13, 2023
0.4900
0.5050
0.4610
0.4970
27,951
-0.00(-0.88%)
Nov 10, 2023
0.4600
0.5100
0.4600
0.5014
51,747
+0.03(+6.00%)
Nov 09, 2023
0.4867
0.4973
0.4400
0.4730
65,651
-0.03(-5.59%)
Nov 08, 2023
0.4900
0.5200
0.4817
0.5010
57,587
+0.02(+4.68%)
Nov 07, 2023
0.4400
0.4799
0.4301
0.4786
98,747
+0.02(+4.04%)
Nov 06, 2023
0.4800
0.4925
0.4200
0.4600
14,510
-0.01(-3.16%)
Nov 03, 2023
0.4800
0.5198
0.4600
0.4750
55,800
+0.01(+3.26%)
Nov 02, 2023
0.4360
0.4750
0.4313
0.4600
41,146
+0.01(+2.68%)
Nov 01, 2023
0.4400
0.4480
0.4034
0.4480
61,466
+0.00(+0.00%)
Oct 31, 2023
0.4300
0.4500
0.4000
0.4480
70,459
+0.03(+6.90%)
Oct 30, 2023
0.4400
0.4366
0.3931
0.4191
119,757
-0.03(-6.89%)
Oct 27, 2023
0.4895
0.4952
0.4303
0.4501
241,229
-0.04(-8.12%)
Oct 26, 2023
0.5320
0.5320
0.4204
0.4899
479,318
-0.06(-11.41%)
Oct 25, 2023
0.5550
0.6079
0.5400
0.5530
37,905
-0.01(-1.78%)
Oct 24, 2023
0.5800
0.6200
0.5630
0.5630
41,329
-0.01(-1.50%)
Oct 23, 2023
0.6300
0.6300
0.5629
0.5716
72,445
-0.03(-4.48%)
Oct 20, 2023
0.5991
0.6199
0.5900
0.5984
30,772
+0.01(+1.42%)
Oct 19, 2023
0.6180
0.6250
0.5900
0.5900
44,027
-0.02(-3.25%)
Oct 18, 2023
0.6200
0.6200
0.5817
0.6098
56,820
+0.01(+1.13%)
Oct 17, 2023
0.6000
0.6298
0.6000
0.6030
22,214
+0.00(+0.00%)
Oct 16, 2023
0.6400
0.6400
0.6020
0.6030
39,663
-0.02(-2.74%)
Oct 13, 2023
0.6500
0.6500
0.6000
0.6200
74,937
-0.03(-4.60%)
Oct 12, 2023
0.6799
0.7100
0.6225
0.6499
69,376
-0.03(-4.41%)
Oct 11, 2023
0.7500
0.7649
0.6500
0.6799
100,869
-0.07(-9.35%)
Oct 10, 2023
0.7100
0.7500
0.7100
0.7500
21,646
+0.01(+1.21%)
Oct 09, 2023
0.7900
0.7900
0.7126
0.7410
40,615
-0.04(-5.00%)
Oct 06, 2023
0.8600
0.8642
0.7000
0.7800
122,390
+0.00(+0.00%)
Oct 05, 2023
0.8120
0.9150
0.7553
0.7800
124,580
-0.10(-11.61%)
Oct 04, 2023
0.9000
0.9000
0.8500
0.8825
56,177
-0.01(-0.83%)
Oct 03, 2023
0.9500
0.9500
0.8508
0.8899
113,904
-0.04(-4.22%)
Oct 02, 2023
0.9700
0.9700
0.9100
0.9291
33,764
-0.01(-1.16%)
Sep 29, 2023
0.9500
0.9550
0.9200
0.9400
42,869
+0.01(+1.08%)
Sep 28, 2023
0.9499
0.9499
0.9300
0.9300
8,787
+0.00(+0.00%)
Sep 27, 2023
0.9200
0.9500
0.9160
0.9300
21,982
+0.00(+0.00%)
Sep 26, 2023
0.9100
0.9500
0.9100
0.9300
25,256
+0.01(+1.09%)
Sep 25, 2023
0.9201
0.9400
0.9135
0.9200
20,881
-0.02(-1.60%)
Sep 22, 2023
0.9500
0.9686
0.9201
0.9350
20,424
-0.00(-0.20%)
Sep 21, 2023
0.9400
0.9400
0.9115
0.9369
36,393
-0.01(-0.69%)
Sep 20, 2023
0.9400
0.9807
0.9301
0.9434
69,577
+0.02(+2.53%)
Sep 19, 2023
0.9400
0.9460
0.9100
0.9201
128,959
-0.02(-2.12%)
Sep 18, 2023
0.9500
0.9600
0.9399
0.9400
75,664
-0.01(-1.14%)
Sep 15, 2023
0.9198
0.9650
0.9157
0.9508
141,764
+0.03(+3.37%)
Sep 14, 2023
0.9453
0.9500
0.9100
0.9198
64,196
+0.01(+0.87%)
Sep 13, 2023
0.9300
0.9600
0.9119
0.9119
88,441
-0.02(-1.95%)
Sep 12, 2023
0.9478
0.9570
0.9200
0.9300
64,297
-0.01(-1.54%)
Sep 11, 2023
1.000
1.000
0.9206
0.9445
187,803
-0.04(-3.68%)
Sep 08, 2023
0.9600
1.030
0.9500
0.9806
120,288
+0.00(+0.06%)
Sep 07, 2023
1.030
1.040
0.9250
0.9800
197,864
-0.04(-3.92%)
Sep 06, 2023
1.050
1.080
1.010
1.020
152,252
-0.05(-4.67%)
Sep 05, 2023
1.070
1.100
1.050
1.070
97,682
+0.01(+0.94%)
Sep 01, 2023
1.060
1.189
1.040
1.060
488,652
-0.01(-0.88%)
Aug 31, 2023
1.060
1.090
1.060
1.069
83,514
-0.02(-1.89%)
Aug 30, 2023
1.110
1.110
1.060
1.090
68,444
+0.01(+0.87%)
Aug 29, 2023
1.100
1.105
1.050
1.081
74,753
+0.00(+0.06%)
Aug 28, 2023
1.120
1.129
1.040
1.080
124,885
+0.01(+0.93%)
Aug 25, 2023
1.050
1.160
1.040
1.070
392,665
+0.05(+4.90%)
Aug 24, 2023
1.070
1.070
1.010
1.020
110,337
-0.04(-3.77%)
Aug 23, 2023
1.060
1.080
1.030
1.060
133,976
+0.02(+1.92%)
Aug 22, 2023
1.110
1.140
1.000
1.040
214,528
-0.03(-2.80%)
Aug 21, 2023
1.110
1.140
1.050
1.070
194,700
+0.00(+0.00%)
Aug 18, 2023
1.020
1.150
1.020
1.070
331,907
+0.01(+0.94%)
Aug 17, 2023
1.220
1.220
1.030
1.060
477,290
-0.12(-10.17%)
Aug 16, 2023
1.180
1.210
1.150
1.180
345,227
-0.01(-0.84%)
Aug 15, 2023
1.380
1.450
1.120
1.190
1,964,216
-1.07(-47.35%)
Aug 14, 2023
2.300
2.300
2.080
2.260
1,078,486
+0.02(+0.86%)
Aug 11, 2023
2.180
2.280
2.100
2.241
407,486
+0.08(+3.74%)
Aug 10, 2023
2.150
2.219
2.000
2.160
365,156
+0.14(+6.67%)
Aug 09, 2023
1.930
2.150
1.920
2.025
774,705
+0.08(+4.38%)
Aug 08, 2023
1.890
2.000
1.780
1.940
335,006
+0.10(+5.43%)
Aug 07, 2023
1.860
1.890
1.762
1.840
165,604
+0.02(+1.10%)
Aug 04, 2023
1.880
1.880
1.790
1.820
70,691
+0.01(+0.55%)
Aug 03, 2023
1.750
1.849
1.690
1.810
369,619
+0.06(+3.43%)
Aug 02, 2023
1.770
1.810
1.730
1.750
133,615
-0.07(-3.85%)
Aug 01, 2023
1.780
1.840
1.740
1.820
125,325
+0.01(+0.55%)
Jul 31, 2023
1.800
1.875
1.750
1.810
194,579
+0.02(+1.12%)
Jul 28, 2023
1.790
1.870
1.790
1.790
166,959
+0.00(+0.00%)
Jul 27, 2023
1.900
1.945
1.790
1.790
210,161
-0.12(-6.28%)
Jul 26, 2023
1.920
1.950
1.861
1.910
197,990
+0.02(+1.06%)
Jul 25, 2023
1.920
2.020
1.860
1.890
396,097
-0.07(-3.57%)
Jul 24, 2023
2.330
2.330
1.950
1.960
1,263,292
-0.33(-14.41%)
Jul 21, 2023
2.330
2.368
2.160
2.290
1,346,996
+0.01(+0.44%)
Jul 20, 2023
2.290
2.330
2.230
2.280
274,389
+0.02(+0.88%)
Jul 19, 2023
2.260
2.350
2.230
2.260
317,490
+0.00(+0.00%)
Jul 18, 2023
2.300
2.650
2.210
2.260
1,686,563
-0.07(-3.00%)
Jul 17, 2023
2.650
2.680
2.230
2.330
1,220,319
-0.18(-7.17%)
Jul 14, 2023
2.750
2.820
2.450
2.510
722,992
-0.23(-8.39%)
Jul 13, 2023
2.890
3.050
2.650
2.740
999,393
-0.12(-4.20%)
Jul 12, 2023
2.810
3.158
2.700
2.860
1,464,216
+0.12(+4.38%)
Jul 11, 2023
2.530
2.780
2.510
2.740
543,904
+0.18(+7.03%)
Jul 10, 2023
2.490
2.624
2.420
2.560
329,050
+0.06(+2.40%)
Jul 07, 2023
2.610
2.680
2.340
2.500
474,080
-0.11(-4.21%)
Jul 06, 2023
2.520
2.650
2.420
2.610
373,991
+0.03(+1.16%)
Jul 05, 2023
2.620
2.860
2.520
2.580
590,392
-0.04(-1.53%)
Jul 03, 2023
2.280
2.620
2.270
2.620
668,320
+0.39(+17.49%)
Jun 30, 2023
2.650
2.719
2.080
2.230
1,209,670
-0.41(-15.53%)
Jun 29, 2023
2.720
2.890
2.630
2.640
538,562
-0.07(-2.58%)
Jun 28, 2023
2.770
2.820
2.610
2.710
452,552
+0.07(+2.65%)
Jun 27, 2023
2.760
2.950
2.520
2.640
929,767
-0.11(-4.00%)
Jun 26, 2023
2.800
3.080
2.730
2.750
1,007,713
-0.05(-1.79%)
Jun 23, 2023
3.060
3.250
2.700
2.800
1,631,846
-0.32(-10.26%)
Jun 22, 2023
2.600
3.250
2.580
3.120
6,328,971
+0.47(+17.74%)
Jun 21, 2023
2.520
2.779
2.271
2.650
2,592,036
+0.01(+0.38%)
Jun 20, 2023
2.130
2.840
2.060
2.640
13,152,049
+0.54(+25.71%)
Jun 16, 2023
2.200
2.200
2.030
2.100
686,593
-0.04(-1.87%)
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.