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
Goldcorp
(TSX:
G
)
1.090
+0.030 (+2.83%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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
1.070
1.100
1.060
1.090
55,055
+0.03(+2.83%)
May 21, 2024
1.070
1.100
1.050
1.060
38,258
+0.01(+0.95%)
May 17, 2024
1.050
0
+0.03(+2.94%)
May 16, 2024
1.070
1.070
1.020
1.020
2,977
-0.01(-0.97%)
May 15, 2024
1.050
1.060
1.010
1.030
31,788
+0.00(+0.00%)
May 14, 2024
1.000
1.060
1.000
1.030
20,357
+0.00(+0.00%)
May 13, 2024
1.030
1.040
1.000
1.030
14,792
+0.00(+0.00%)
May 10, 2024
1.030
1.060
1.000
1.030
37,697
+0.00(+0.00%)
May 09, 2024
1.010
1.050
1.000
1.030
55,072
+0.01(+0.98%)
May 08, 2024
1.020
1.030
1.020
1.020
6,020
+0.04(+4.08%)
May 07, 2024
1.030
1.030
0.9800
0.9800
24,694
-0.02(-2.00%)
May 06, 2024
1.030
1.050
0.9900
1.000
64,580
+0.00(+0.00%)
May 03, 2024
1.050
1.050
1.000
1.000
12,110
-0.05(-4.76%)
May 02, 2024
1.030
1.050
1.020
1.050
12,900
+0.01(+0.96%)
May 01, 2024
1.010
1.040
1.010
1.040
7,300
+0.02(+1.96%)
Apr 30, 2024
1.040
1.040
1.000
1.020
15,200
+0.00(+0.00%)
Apr 29, 2024
0.9600
1.030
0.9600
1.020
9,620
+0.06(+6.25%)
Apr 26, 2024
1.050
1.060
0.9600
0.9600
43,173
-0.07(-6.80%)
Apr 25, 2024
1.040
1.040
0.9800
1.030
48,624
+0.02(+1.98%)
Apr 24, 2024
0.9900
1.020
0.9900
1.010
14,800
+0.04(+4.12%)
Apr 23, 2024
1.010
1.040
0.9700
0.9700
67,317
-0.06(-5.83%)
Apr 22, 2024
1.100
1.100
1.020
1.030
22,190
-0.07(-6.36%)
Apr 19, 2024
1.150
1.150
1.100
1.100
39,155
-0.02(-1.79%)
Apr 18, 2024
1.160
1.160
1.100
1.120
53,443
-0.02(-1.75%)
Apr 17, 2024
1.150
1.150
1.140
1.140
19,449
+0.00(+0.00%)
Apr 16, 2024
1.170
1.170
1.100
1.140
9,960
+0.03(+2.70%)
Apr 15, 2024
1.190
1.190
1.100
1.110
16,117
-0.04(-3.48%)
Apr 12, 2024
1.180
1.230
1.140
1.150
38,003
+0.00(+0.00%)
Apr 11, 2024
1.100
1.180
1.100
1.150
61,750
+0.00(+0.00%)
Apr 10, 2024
1.160
1.160
1.110
1.150
27,180
-0.02(-1.71%)
Apr 09, 2024
1.170
1.180
1.120
1.170
20,840
-0.02(-1.68%)
Apr 08, 2024
1.100
1.190
1.060
1.190
74,015
+0.11(+10.19%)
Apr 05, 2024
1.150
1.160
1.070
1.080
90,767
-0.08(-6.90%)
Apr 04, 2024
1.240
1.250
1.160
1.160
126,929
-0.09(-7.20%)
Apr 03, 2024
1.200
1.260
1.190
1.250
125,429
+0.05(+4.17%)
Apr 02, 2024
1.170
1.220
1.170
1.200
94,178
+0.03(+2.56%)
Apr 01, 2024
1.100
1.170
1.100
1.170
63,267
+0.09(+8.33%)
Mar 28, 2024
1.080
0
+0.07(+6.93%)
Mar 27, 2024
1.040
1.040
1.000
1.010
35,985
-0.02(-1.94%)
Mar 26, 2024
1.030
1.030
1.010
1.030
11,000
+0.00(+0.00%)
Mar 25, 2024
0.9900
1.030
0.9900
1.030
25,888
+0.04(+4.04%)
Mar 22, 2024
1.000
1.010
0.9700
0.9900
70,257
+0.00(+0.00%)
Mar 21, 2024
0.9000
0.9900
0.8900
0.9900
153,059
+0.12(+13.79%)
Mar 20, 2024
0.8700
0.8700
0.8700
0.8700
2,400
-0.04(-4.40%)
Mar 19, 2024
0.8800
0.9100
0.8800
0.9100
9,010
+0.03(+3.41%)
Mar 18, 2024
0.9000
0.9100
0.8800
0.8800
7,854
-0.01(-1.12%)
Mar 15, 2024
0.8800
0.9000
0.8800
0.8900
12,225
+0.00(+0.00%)
Mar 14, 2024
0.9700
0.9700
0.8800
0.8900
17,524
-0.01(-1.11%)
Mar 13, 2024
0.9300
0.9300
0.9000
0.9000
18,280
-0.04(-4.26%)
Mar 12, 2024
0.9300
0.9400
0.9200
0.9400
29,902
-0.02(-2.08%)
Mar 11, 2024
0.9600
0.9700
0.9400
0.9600
119,272
+0.02(+2.13%)
Mar 08, 2024
0.9600
0.9600
0.9000
0.9400
119,349
+0.00(+0.00%)
Mar 07, 2024
0.9000
0.9700
0.8900
0.9400
222,020
+0.04(+4.44%)
Mar 06, 2024
0.8500
0.9000
0.8100
0.9000
79,747
+0.09(+11.11%)
Mar 05, 2024
0.7800
0.8300
0.7800
0.8100
123,480
+0.03(+3.85%)
Mar 04, 2024
0.6700
0.7800
0.6700
0.7800
38,613
+0.10(+14.71%)
Mar 01, 2024
0.6400
0.6800
0.6400
0.6800
27,965
+0.05(+7.94%)
Feb 29, 2024
0.6400
0.6600
0.6300
0.6300
81,843
+0.02(+3.28%)
Feb 28, 2024
0.6200
0.6200
0.5900
0.6100
43,800
+0.00(+0.00%)
Feb 27, 2024
0.6200
0.6200
0.6100
0.6100
74,406
-0.01(-1.61%)
Feb 26, 2024
0.6400
0.6400
0.6100
0.6200
41,122
-0.03(-4.62%)
Feb 23, 2024
0.6400
0.6500
0.6200
0.6500
38,168
+0.03(+4.84%)
Feb 22, 2024
0.6300
0.6300
0.6200
0.6200
13,000
-0.02(-3.13%)
Feb 21, 2024
0.6200
0.6500
0.6000
0.6400
40,780
+0.04(+6.67%)
Feb 20, 2024
0.6100
0.6100
0.5800
0.6000
30,460
+0.01(+1.69%)
Feb 16, 2024
0.5900
0
-0.01(-1.67%)
Feb 15, 2024
0.6100
0.6300
0.6000
0.6000
48,619
-0.02(-3.23%)
Feb 14, 2024
0.6300
0.6300
0.6100
0.6200
14,878
+0.01(+1.64%)
Feb 13, 2024
0.6600
0.6600
0.6000
0.6100
77,720
-0.07(-10.29%)
Feb 09, 2024
0.6800
50
+0.01(+1.49%)
Feb 08, 2024
0.6700
0.6900
0.6600
0.6700
20,262
-0.01(-1.47%)
Feb 07, 2024
0.6900
0.7200
0.6800
0.6800
39,378
-0.01(-1.45%)
Feb 06, 2024
0.7000
0.7000
0.6800
0.6900
2,825
+0.01(+1.47%)
Feb 05, 2024
0.6900
0.6900
0.6800
0.6800
10,110
-0.01(-1.45%)
Feb 02, 2024
0.7100
0.7100
0.6700
0.6900
11,000
-0.01(-1.43%)
Feb 01, 2024
0.7200
0.7200
0.7000
0.7000
75,190
+0.00(+0.00%)
Jan 31, 2024
0.7300
0.7400
0.6900
0.7000
54,000
+0.05(+7.69%)
Jan 30, 2024
0.6800
0.7200
0.6500
0.6500
40,300
-0.06(-8.45%)
Jan 29, 2024
0.7800
0.7800
0.6900
0.7100
6,164
-0.02(-2.74%)
Jan 26, 2024
0.7000
0.7300
0.6700
0.7300
27,600
+0.02(+2.82%)
Jan 25, 2024
0.7000
0.7100
0.6800
0.7100
5,518
-0.01(-1.39%)
Jan 24, 2024
0.7200
0.7200
0.7000
0.7200
27,026
+0.01(+1.41%)
Jan 23, 2024
0.7000
0.7100
0.7000
0.7100
43,480
+0.01(+1.43%)
Jan 22, 2024
0.6700
0.7000
0.6600
0.7000
17,301
+0.00(+0.00%)
Jan 19, 2024
0.7000
0.7200
0.6900
0.7000
97,743
+0.00(+0.00%)
Jan 18, 2024
0.7400
0.7500
0.7000
0.7000
43,131
-0.02(-2.78%)
Jan 17, 2024
0.7500
0.7500
0.7200
0.7200
14,413
-0.04(-5.26%)
Jan 16, 2024
0.8000
0.8000
0.7600
0.7600
59,025
-0.04(-5.00%)
Jan 15, 2024
0.8000
0.8000
0.8000
0.8000
2,822
-0.02(-2.44%)
Jan 12, 2024
0.7400
0.8200
0.7400
0.8200
60,697
+0.06(+7.89%)
Jan 11, 2024
0.8200
0.8200
0.7600
0.7600
16,455
-0.06(-7.32%)
Jan 10, 2024
0.8100
0.8200
0.8000
0.8200
30,321
+0.00(+0.00%)
Jan 09, 2024
0.8100
0.8300
0.8000
0.8200
10,500
-0.01(-1.20%)
Jan 08, 2024
0.8300
0.8300
0.8300
0.8300
10,250
+0.01(+1.22%)
Jan 05, 2024
0.8300
0.8300
0.7900
0.8200
8,500
+0.03(+3.80%)
Jan 04, 2024
0.8100
0.8200
0.7800
0.7900
27,432
-0.02(-2.47%)
Jan 03, 2024
0.8400
0.8400
0.8100
0.8100
58,220
-0.03(-3.57%)
Jan 02, 2024
0.8300
0.8700
0.8300
0.8400
10,616
+0.01(+1.20%)
Dec 29, 2023
0.8300
0
+0.03(+3.75%)
Dec 28, 2023
0.8600
0.8700
0.8000
0.8000
51,014
-0.07(-8.05%)
Dec 27, 2023
0.8500
0.8700
0.8300
0.8700
93,166
+0.08(+10.13%)
Dec 22, 2023
0.7900
0
+0.06(+8.22%)
Dec 21, 2023
0.7400
0.7400
0.7200
0.7300
13,376
+0.01(+1.39%)
Dec 20, 2023
0.7600
0.7600
0.7100
0.7200
23,500
-0.03(-4.00%)
Dec 19, 2023
0.7500
0.7600
0.7400
0.7500
34,150
+0.00(+0.00%)
Dec 18, 2023
0.7200
0.7500
0.7200
0.7500
137,751
+0.04(+5.63%)
Dec 15, 2023
0.7100
0.7100
0.7100
0.7100
4,500
+0.00(+0.00%)
Dec 14, 2023
0.7400
0.8000
0.7000
0.7100
140,678
-0.01(-1.39%)
Dec 13, 2023
0.7100
0.7200
0.7000
0.7200
14,524
+0.00(+0.00%)
Dec 12, 2023
0.7200
0.7200
0.7100
0.7200
34,150
-0.02(-2.70%)
Dec 11, 2023
0.7500
0.7500
0.7400
0.7400
16,101
-0.01(-1.33%)
Dec 08, 2023
0.8000
0.8000
0.7500
0.7500
19,625
-0.05(-6.25%)
Dec 07, 2023
0.8300
0.8300
0.8000
0.8000
13,202
-0.03(-3.61%)
Dec 06, 2023
0.8100
0.8600
0.8100
0.8300
52,464
+0.00(+0.00%)
Dec 05, 2023
0.8000
0.8400
0.8000
0.8300
77,498
+0.05(+6.41%)
Dec 04, 2023
0.7600
0.8000
0.7400
0.7800
86,706
+0.01(+1.30%)
Dec 01, 2023
0.7100
0.8000
0.7100
0.7700
165,200
+0.06(+8.45%)
Nov 30, 2023
0.7700
0.7700
0.7000
0.7100
95,237
-0.06(-7.79%)
Nov 29, 2023
0.7700
0.7800
0.7600
0.7700
22,706
-0.01(-1.28%)
Nov 28, 2023
0.7000
0.8400
0.7000
0.7800
94,408
+0.08(+11.43%)
Nov 27, 2023
0.7000
0.7000
0.7000
0.7000
13,788
+0.00(+0.00%)
Nov 24, 2023
0.6800
0.7100
0.6800
0.7000
25,882
+0.01(+1.45%)
Nov 22, 2023
0.6900
0
-0.01(-1.43%)
Nov 21, 2023
0.6700
0.7300
0.6700
0.7000
54,650
+0.02(+2.94%)
Nov 20, 2023
0.6800
0.6800
0.6800
0.6800
10,250
-0.02(-2.86%)
Nov 17, 2023
0.6800
0.7000
0.6700
0.7000
13,888
+0.03(+4.48%)
Nov 16, 2023
0.6400
0.6800
0.6300
0.6700
35,762
+0.03(+4.69%)
Nov 15, 2023
0.6500
0.6600
0.5800
0.6400
119,499
+0.00(+0.00%)
Nov 14, 2023
0.6700
0.6800
0.6400
0.6400
16,300
-0.03(-4.48%)
Nov 13, 2023
0.6800
0.6800
0.6700
0.6700
24,974
-0.03(-4.29%)
Nov 10, 2023
0.7100
0.7100
0.6900
0.7000
9,780
+0.01(+1.45%)
Nov 09, 2023
0.6800
0.7000
0.6800
0.6900
3,298
+0.03(+4.55%)
Nov 08, 2023
0.7000
0.7000
0.6400
0.6600
15,000
-0.04(-5.71%)
Nov 07, 2023
0.7400
0.7400
0.7000
0.7000
31,502
-0.03(-4.11%)
Nov 06, 2023
0.7100
0.7300
0.7100
0.7300
5,099
+0.02(+2.82%)
Nov 03, 2023
0.7400
0.7500
0.7100
0.7100
22,088
-0.01(-1.39%)
Nov 02, 2023
0.7500
0.7500
0.7200
0.7200
34,452
-0.04(-5.26%)
Nov 01, 2023
0.7700
0.7800
0.7600
0.7600
18,450
+0.00(+0.00%)
Oct 31, 2023
0.7300
0.7600
0.7300
0.7600
16,888
+0.04(+5.56%)
Oct 30, 2023
0.7500
0.7500
0.7200
0.7200
45,106
+0.00(+0.00%)
Oct 27, 2023
0.7200
0.7200
0.7200
0.7200
25,230
-0.03(-4.00%)
Oct 26, 2023
0.7000
0.7500
0.7000
0.7500
16,921
+0.04(+5.63%)
Oct 25, 2023
0.7100
0.7400
0.7100
0.7100
26,865
-0.04(-5.33%)
Oct 24, 2023
0.7500
0.7500
0.7300
0.7500
24,533
-0.03(-3.85%)
Oct 23, 2023
0.7600
0.7800
0.7600
0.7800
12,175
-0.01(-1.27%)
Oct 20, 2023
0.7500
0.7900
0.7300
0.7900
45,947
+0.04(+5.33%)
Oct 19, 2023
0.7500
0.7600
0.7400
0.7500
47,000
-0.01(-1.32%)
Oct 18, 2023
0.7400
0.7800
0.7300
0.7600
99,838
+0.03(+4.11%)
Oct 17, 2023
0.7200
0.7500
0.7200
0.7300
23,100
+0.00(+0.00%)
Oct 16, 2023
0.7400
0.7400
0.7100
0.7300
69,410
+0.00(+0.00%)
Oct 13, 2023
0.7200
0.7300
0.7100
0.7300
32,819
+0.04(+5.80%)
Oct 12, 2023
0.7000
0.7000
0.6900
0.6900
27,296
-0.01(-1.43%)
Oct 11, 2023
0.6700
0.7200
0.6700
0.7000
111,062
+0.04(+6.06%)
Oct 10, 2023
0.6600
0.6600
0.6400
0.6600
22,077
+0.05(+8.20%)
Oct 06, 2023
0.6100
0
+0.01(+1.67%)
Oct 05, 2023
0.6600
0.6600
0.6000
0.6000
52,300
-0.01(-1.64%)
Oct 04, 2023
0.6500
0.6700
0.6000
0.6100
67,408
-0.02(-3.17%)
Oct 03, 2023
0.6800
0.6800
0.6300
0.6300
189,900
-0.05(-7.35%)
Oct 02, 2023
0.7000
0.7000
0.6800
0.6800
6,800
-0.03(-4.23%)
Sep 29, 2023
0.7000
0.7200
0.6500
0.7100
176,544
+0.07(+10.94%)
Sep 28, 2023
0.6500
0.6500
0.6400
0.6400
30,000
+0.03(+4.92%)
Sep 27, 2023
0.6000
0.6100
0.5700
0.6100
171,600
+0.04(+7.02%)
Sep 26, 2023
0.6500
0.6500
0.5700
0.5700
115,579
-0.07(-10.94%)
Sep 25, 2023
0.6800
0.6400
0.6400
0.6400
24,840
+0.02(+3.23%)
Sep 22, 2023
0.6600
0.6600
0.6100
0.6200
68,969
-0.04(-6.06%)
Sep 21, 2023
0.6700
0.6800
0.6600
0.6600
14,701
-0.03(-4.35%)
Sep 20, 2023
0.6900
0.6900
0.6800
0.6900
18,600
-0.02(-2.82%)
Sep 19, 2023
0.7100
0.7100
0.7000
0.7100
28,109
-0.03(-4.05%)
Sep 18, 2023
0.7300
0.7500
0.6800
0.7400
57,552
+0.00(+0.00%)
Sep 15, 2023
0.7200
0.7400
0.7100
0.7400
26,543
+0.05(+7.25%)
Sep 14, 2023
0.6500
0.7500
0.6500
0.6900
88,159
+0.06(+9.52%)
Sep 13, 2023
0.6700
0.6700
0.6200
0.6300
174,772
-0.04(-5.97%)
Sep 12, 2023
0.6600
0.6800
0.6600
0.6700
14,800
-0.03(-4.29%)
Sep 11, 2023
0.7000
0.7000
0.7000
0.7000
23,500
+0.00(+0.00%)
Sep 08, 2023
0.7300
0.7300
0.7000
0.7000
59,910
-0.03(-4.11%)
Sep 07, 2023
0.7900
0.7900
0.7100
0.7300
148,372
-0.08(-9.88%)
Sep 06, 2023
0.7900
0.8100
0.7700
0.8100
36,994
-0.01(-1.22%)
Sep 05, 2023
0.8400
0.8400
0.8100
0.8200
20,925
-0.01(-1.20%)
Sep 01, 2023
0.8300
0
+0.06(+7.79%)
Aug 31, 2023
0.8100
0.8200
0.7700
0.7700
33,862
-0.04(-4.94%)
Aug 30, 2023
0.8200
0.8300
0.8100
0.8100
27,239
-0.01(-1.22%)
Aug 29, 2023
0.8500
0.8500
0.8000
0.8200
62,264
-0.02(-2.38%)
Aug 28, 2023
0.8200
0.8400
0.8200
0.8400
1,673
+0.02(+2.44%)
Aug 25, 2023
0.8300
0.8300
0.8000
0.8200
27,761
+0.02(+2.50%)
Aug 24, 2023
0.8100
0.8100
0.8000
0.8000
25,510
-0.05(-5.88%)
Aug 23, 2023
0.8500
0.8500
0.8500
0.8500
1,060
-0.01(-1.16%)
Aug 22, 2023
0.8100
0.8600
0.8100
0.8600
59,873
+0.05(+6.17%)
Aug 21, 2023
0.8200
0.8200
0.7700
0.8100
26,800
+0.01(+1.25%)
Aug 18, 2023
0.8100
0.8400
0.8000
0.8000
23,748
-0.01(-1.23%)
Aug 17, 2023
0.8500
0.8500
0.8000
0.8100
20,763
-0.02(-2.41%)
Aug 16, 2023
0.8000
0.8400
0.8000
0.8300
26,257
+0.06(+7.79%)
Aug 15, 2023
0.8100
0.8100
0.7700
0.7700
57,905
-0.07(-8.33%)
Aug 14, 2023
0.8300
0.8500
0.8300
0.8400
10,215
-0.01(-1.18%)
Aug 11, 2023
0.8500
0.8600
0.8200
0.8500
78,335
-0.01(-1.16%)
Aug 10, 2023
0.8600
0.8600
0.8500
0.8600
39,815
-0.04(-4.44%)
Aug 09, 2023
0.8800
0.9000
0.8600
0.9000
48,800
+0.02(+2.27%)
Aug 08, 2023
0.8700
0.9500
0.8500
0.8800
65,901
+0.00(+0.00%)
Aug 04, 2023
0.8800
0
-0.02(-2.22%)
Aug 03, 2023
0.9100
0.9200
0.8900
0.9000
23,853
-0.01(-1.10%)
Aug 02, 2023
0.9300
0.9400
0.9000
0.9100
51,438
-0.04(-4.21%)
Aug 01, 2023
0.9500
0.9500
0.9400
0.9500
6,000
+0.00(+0.00%)
Jul 31, 2023
0.9500
0.9500
0.9500
0.9500
4,204
+0.00(+0.00%)
Jul 28, 2023
0.9600
0.9600
0.9500
0.9500
49,378
+0.00(+0.00%)
Jul 27, 2023
0.9600
0.9700
0.9300
0.9500
50,611
-0.04(-4.04%)
Jul 26, 2023
1.000
1.000
0.9800
0.9900
18,074
+0.00(+0.00%)
Jul 25, 2023
1.000
1.000
0.9900
0.9900
296,300
-0.01(-1.00%)
Jul 24, 2023
1.030
1.030
0.9500
1.000
126,117
-0.01(-0.99%)
Jul 21, 2023
1.030
1.030
1.010
1.010
600
-0.01(-0.98%)
Jul 20, 2023
1.040
1.060
1.000
1.020
278,607
-0.02(-1.92%)
Jul 19, 2023
1.030
1.070
1.030
1.040
30,315
+0.00(+0.00%)
Jul 18, 2023
1.060
1.070
1.030
1.040
115,851
-0.01(-0.95%)
Jul 17, 2023
1.050
1.080
1.010
1.050
46,490
+0.03(+2.94%)
Jul 14, 2023
1.020
1.030
1.010
1.020
147,402
+0.02(+2.00%)
Jul 13, 2023
1.020
1.020
0.9900
1.000
145,839
-0.01(-0.99%)
Jul 12, 2023
1.000
1.030
0.9700
1.010
208,773
+0.01(+1.00%)
Jul 11, 2023
0.9700
1.000
0.9500
1.000
83,550
+0.01(+1.01%)
Jul 10, 2023
1.080
1.080
0.9800
0.9900
59,263
-0.07(-6.60%)
Jul 07, 2023
0.9600
1.070
0.9300
1.060
78,669
+0.11(+11.58%)
Jul 06, 2023
1.050
1.050
0.9200
0.9500
87,660
-0.10(-9.52%)
Jul 05, 2023
1.030
1.140
1.030
1.050
68,100
+0.02(+1.94%)
Jul 04, 2023
1.030
1.030
1.000
1.030
46,989
+0.04(+4.04%)
Jun 30, 2023
0.9900
0
+0.06(+6.45%)
Jun 29, 2023
0.9900
1.010
0.9100
0.9300
150,627
-0.03(-3.12%)
Jun 28, 2023
0.8600
1.030
0.8300
0.9600
176,432
+0.11(+12.94%)
Jun 27, 2023
0.8600
0.8600
0.8200
0.8500
86,970
+0.01(+1.19%)
Jun 26, 2023
0.8500
0.8700
0.8300
0.8400
84,344
+0.04(+5.00%)
Jun 23, 2023
0.8000
0.8600
0.8000
0.8000
75,630
+0.00(+0.00%)
Jun 22, 2023
0.8100
0.8100
0.7900
0.8000
46,066
+0.00(+0.00%)
Jun 21, 2023
0.7900
0.8000
0.7900
0.8000
50,450
+0.00(+0.00%)
Jun 20, 2023
0.8000
0.8000
0.7900
0.8000
56,000
+0.01(+1.27%)
Jun 19, 2023
0.7900
0.8200
0.7900
0.7900
97,609
+0.00(+0.00%)
Jun 16, 2023
0.8000
0.8000
0.7700
0.7900
57,800
+0.00(+0.00%)
Jun 15, 2023
0.8500
0.8500
0.7900
0.7900
35,950
-0.03(-3.66%)
Jun 14, 2023
0.8600
0.8800
0.7700
0.8200
192,174
-0.03(-3.53%)
Jun 13, 2023
0.9100
0.9100
0.8500
0.8500
97,120
-0.06(-6.59%)
Jun 12, 2023
1.000
1.000
0.9000
0.9100
65,000
-0.05(-5.21%)
Jun 09, 2023
1.000
1.000
0.9500
0.9600
15,473
+0.01(+1.05%)
Jun 08, 2023
0.9700
1.000
0.9300
0.9500
36,930
-0.02(-2.06%)
Jun 07, 2023
1.020
1.040
0.9700
0.9700
71,485
-0.04(-3.96%)
Jun 06, 2023
1.090
1.090
1.000
1.010
38,767
-0.04(-3.81%)
Jun 05, 2023
1.020
1.060
1.010
1.050
204,998
+0.04(+3.96%)
Jun 02, 2023
0.9800
1.030
0.9700
1.010
73,900
+0.02(+2.02%)
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.