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
Sierra Metals Inc
(TSX:
SMT
)
0.9700
-0.0200 (-2.02%)
Streaming Delayed Price
Updated: 3:44 PM EDT, May 28, 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 28, 2024
0.9900
1.000
0.9600
0.9700
53,305
-0.02(-2.02%)
May 27, 2024
1.000
1.000
0.9900
0.9900
61,405
+0.03(+3.13%)
May 24, 2024
0.9800
1.010
0.9600
0.9600
90,937
-0.02(-2.04%)
May 23, 2024
0.9300
1.050
0.9300
0.9800
426,441
+0.05(+5.38%)
May 22, 2024
0.9200
0.9500
0.9200
0.9300
80,971
-0.01(-1.06%)
May 21, 2024
0.9300
1.000
0.9300
0.9400
261,719
+0.01(+1.08%)
May 17, 2024
0.9300
0
+0.06(+6.90%)
May 16, 2024
0.9600
0.9600
0.8700
0.8700
364,132
-0.08(-8.42%)
May 15, 2024
0.9100
1.010
0.9100
0.9500
302,874
+0.02(+2.15%)
May 14, 2024
0.8300
0.9300
0.8300
0.9300
412,704
+0.10(+12.05%)
May 13, 2024
0.8200
0.8400
0.8100
0.8300
312,525
+0.04(+5.06%)
May 10, 2024
0.7800
0.8200
0.7800
0.7900
64,760
-0.01(-1.25%)
May 09, 2024
0.8000
0.8200
0.7900
0.8000
46,561
+0.00(+0.00%)
May 08, 2024
0.8300
0.8400
0.8000
0.8000
188,416
-0.03(-3.61%)
May 07, 2024
0.8500
0.8600
0.8200
0.8300
73,604
-0.03(-3.49%)
May 06, 2024
0.8700
0.8700
0.8500
0.8600
125,731
+0.00(+0.00%)
May 03, 2024
0.8500
0.8700
0.8300
0.8600
166,436
+0.02(+2.38%)
May 02, 2024
0.8300
0.8500
0.8300
0.8400
74,630
+0.02(+2.44%)
May 01, 2024
0.8400
0.8400
0.8200
0.8200
51,285
+0.00(+0.00%)
Apr 30, 2024
0.8400
0.8500
0.8200
0.8200
40,790
-0.03(-3.53%)
Apr 29, 2024
0.8200
0.8500
0.8100
0.8500
98,590
+0.03(+3.66%)
Apr 26, 2024
0.8100
0.8400
0.8000
0.8200
138,225
+0.02(+2.50%)
Apr 25, 2024
0.8100
0.8100
0.7900
0.8000
31,025
+0.00(+0.00%)
Apr 24, 2024
0.7900
0.8100
0.7900
0.8000
471,932
-0.01(-1.23%)
Apr 23, 2024
0.8100
0.8200
0.8000
0.8100
124,168
+0.00(+0.00%)
Apr 22, 2024
0.8200
0.8200
0.8100
0.8100
43,111
-0.01(-1.22%)
Apr 19, 2024
0.8300
0.8500
0.8100
0.8200
102,540
+0.00(+0.00%)
Apr 18, 2024
0.8200
0.8500
0.8200
0.8200
77,500
+0.01(+1.23%)
Apr 17, 2024
0.8200
0.8300
0.8100
0.8100
25,300
-0.01(-1.22%)
Apr 16, 2024
0.8200
0.8300
0.8000
0.8200
78,470
+0.01(+1.23%)
Apr 15, 2024
0.8600
0.8600
0.8100
0.8100
232,570
-0.03(-3.57%)
Apr 12, 2024
0.8100
0.8600
0.8100
0.8400
294,084
+0.03(+3.70%)
Apr 11, 2024
0.8400
0.8400
0.7900
0.8100
42,893
-0.01(-1.22%)
Apr 10, 2024
0.8200
0.8400
0.8000
0.8200
91,388
-0.01(-1.20%)
Apr 09, 2024
0.8500
0.8600
0.8200
0.8300
130,614
+0.00(+0.00%)
Apr 08, 2024
0.8200
0.8700
0.8200
0.8300
133,644
+0.01(+1.22%)
Apr 05, 2024
0.7800
0.8400
0.7800
0.8200
102,009
+0.03(+3.80%)
Apr 04, 2024
0.7700
0.8000
0.7600
0.7900
63,018
+0.01(+1.28%)
Apr 03, 2024
0.7800
0.7900
0.7600
0.7800
32,100
+0.00(+0.00%)
Apr 02, 2024
0.8000
0.8000
0.7600
0.7800
170,060
+0.00(+0.00%)
Apr 01, 2024
0.8000
0.8100
0.7800
0.7800
82,088
+0.01(+1.30%)
Mar 28, 2024
0.7700
0
-0.01(-1.28%)
Mar 27, 2024
0.8400
0.8400
0.7700
0.7800
48,968
-0.07(-8.24%)
Mar 26, 2024
0.7300
0.8500
0.7100
0.8500
288,435
+0.12(+16.44%)
Mar 25, 2024
0.7200
0.7300
0.7100
0.7300
81,177
+0.01(+1.39%)
Mar 22, 2024
0.7400
0.7400
0.7200
0.7200
57,849
+0.00(+0.00%)
Mar 21, 2024
0.7700
0.7700
0.7100
0.7200
115,315
-0.03(-4.00%)
Mar 20, 2024
0.7700
0.7700
0.7400
0.7500
36,628
-0.02(-2.60%)
Mar 19, 2024
0.7900
0.8000
0.7500
0.7700
50,662
-0.02(-2.53%)
Mar 18, 2024
0.8400
0.8400
0.7900
0.7900
97,848
-0.01(-1.25%)
Mar 15, 2024
0.8100
0.8400
0.8000
0.8000
80,827
+0.01(+1.27%)
Mar 14, 2024
0.8800
0.8800
0.7900
0.7900
74,001
-0.08(-9.20%)
Mar 13, 2024
0.8000
0.8700
0.8000
0.8700
108,812
+0.06(+7.41%)
Mar 12, 2024
0.7300
0.8200
0.7300
0.8100
173,597
+0.08(+10.96%)
Mar 11, 2024
0.7200
0.7500
0.7200
0.7300
85,670
+0.00(+0.00%)
Mar 08, 2024
0.7300
0.7500
0.7300
0.7300
63,738
+0.00(+0.00%)
Mar 07, 2024
0.7600
0.7600
0.7300
0.7300
231,331
-0.02(-2.67%)
Mar 06, 2024
0.7500
0.7500
0.7500
0.7500
81,158
+0.01(+1.35%)
Mar 05, 2024
0.7800
0.7800
0.7400
0.7400
89,340
-0.04(-5.13%)
Mar 04, 2024
0.8200
0.8200
0.7800
0.7800
94,203
-0.03(-3.70%)
Mar 01, 2024
0.7700
0.8200
0.7600
0.8100
77,216
+0.04(+5.19%)
Feb 29, 2024
0.8300
0.8300
0.7700
0.7700
60,821
-0.04(-4.94%)
Feb 28, 2024
0.8200
0.8300
0.7600
0.8100
46,443
-0.02(-2.41%)
Feb 27, 2024
0.8300
0.8400
0.8000
0.8300
95,591
+0.00(+0.00%)
Feb 26, 2024
0.8400
0.8500
0.8000
0.8300
98,560
+0.00(+0.00%)
Feb 23, 2024
0.8700
0.8700
0.8300
0.8300
93,727
-0.04(-4.60%)
Feb 22, 2024
0.9000
0.9200
0.8700
0.8700
53,188
-0.01(-1.14%)
Feb 21, 2024
0.8500
0.9400
0.8500
0.8800
471,893
+0.05(+6.02%)
Feb 20, 2024
0.8400
0.8400
0.8000
0.8300
102,731
+0.00(+0.00%)
Feb 16, 2024
0.8300
0
+0.07(+9.21%)
Feb 15, 2024
0.7300
0.7900
0.7300
0.7600
151,394
+0.03(+4.11%)
Feb 14, 2024
0.7500
0.7600
0.7100
0.7300
231,554
-0.02(-2.67%)
Feb 13, 2024
0.7600
0.7900
0.7400
0.7500
90,375
-0.01(-1.32%)
Feb 12, 2024
0.7600
0.7800
0.7400
0.7600
127,602
+0.00(+0.00%)
Feb 09, 2024
0.8000
0.8000
0.7600
0.7600
39,448
-0.04(-5.00%)
Feb 08, 2024
0.7900
0.8000
0.7800
0.8000
36,355
+0.02(+2.56%)
Feb 07, 2024
0.8000
0.8100
0.7700
0.7800
121,782
-0.02(-2.50%)
Feb 06, 2024
0.8000
0.8200
0.7900
0.8000
66,087
-0.01(-1.23%)
Feb 05, 2024
0.8800
0.8800
0.8100
0.8100
67,422
-0.04(-4.71%)
Feb 02, 2024
0.8400
0.8600
0.8400
0.8500
128,300
+0.00(+0.00%)
Feb 01, 2024
0.9000
0.9600
0.8500
0.8500
158,934
-0.05(-5.56%)
Jan 31, 2024
0.9600
0.9900
0.9000
0.9000
199,581
-0.08(-8.16%)
Jan 30, 2024
0.8800
1.000
0.8700
0.9800
1,227,481
+0.02(+2.08%)
Jan 29, 2024
0.7400
0.9600
0.7200
0.9600
2,029,633
+0.23(+31.51%)
Jan 26, 2024
0.7500
0.7500
0.7100
0.7300
310,041
-0.02(-2.67%)
Jan 25, 2024
0.7100
0.7500
0.7100
0.7500
88,401
+0.03(+4.17%)
Jan 24, 2024
0.7000
0.7200
0.6900
0.7200
38,951
+0.03(+4.35%)
Jan 23, 2024
0.6700
0.7200
0.6100
0.6900
141,749
+0.02(+2.99%)
Jan 22, 2024
0.6500
0.6700
0.6500
0.6700
18,802
-0.01(-1.47%)
Jan 19, 2024
0.6800
0.6800
0.6800
0.6800
3,043
+0.01(+1.49%)
Jan 18, 2024
0.6700
0.6700
0.6700
0.6700
3,004
+0.01(+1.52%)
Jan 17, 2024
0.6700
0.6900
0.6300
0.6600
66,666
-0.02(-2.94%)
Jan 16, 2024
0.6900
0.6900
0.6800
0.6800
30,007
-0.01(-1.45%)
Jan 15, 2024
0.7000
0.7000
0.6800
0.6900
15,538
+0.02(+2.99%)
Jan 12, 2024
0.6800
0.7000
0.6600
0.6700
75,372
-0.02(-2.90%)
Jan 11, 2024
0.7000
0.7000
0.6800
0.6900
31,130
+0.01(+1.47%)
Jan 10, 2024
0.6800
0.6900
0.6700
0.6800
230,653
+0.00(+0.00%)
Jan 09, 2024
0.6600
0.7000
0.6600
0.6800
31,050
+0.01(+1.49%)
Jan 08, 2024
0.6700
0.7100
0.6500
0.6700
507,542
-0.01(-1.47%)
Jan 05, 2024
0.7200
0.7200
0.6800
0.6800
18,701
-0.02(-2.86%)
Jan 04, 2024
0.7000
0.7100
0.7000
0.7000
20,099
+0.00(+0.00%)
Jan 03, 2024
0.7100
0.7200
0.6800
0.7000
130,718
-0.03(-4.11%)
Jan 02, 2024
0.7600
0.7600
0.7200
0.7300
50,151
-0.02(-2.67%)
Dec 29, 2023
0.7500
0
+0.00(+0.00%)
Dec 28, 2023
0.7200
0.7500
0.7200
0.7500
37,690
+0.02(+2.74%)
Dec 27, 2023
0.7400
0.7400
0.7000
0.7300
195,128
-0.03(-3.95%)
Dec 22, 2023
0.7600
0
+0.02(+2.70%)
Dec 21, 2023
0.7300
0.7900
0.7200
0.7400
333,989
-0.02(-2.63%)
Dec 20, 2023
0.7100
0.7800
0.6900
0.7600
324,407
+0.04(+5.56%)
Dec 19, 2023
0.7200
0.7300
0.7000
0.7200
211,875
-0.01(-1.37%)
Dec 18, 2023
0.7200
0.7400
0.7100
0.7300
143,290
+0.01(+1.39%)
Dec 15, 2023
0.7200
0.7700
0.7100
0.7200
580,554
-0.02(-2.70%)
Dec 14, 2023
0.6900
0.7500
0.6900
0.7400
214,830
+0.01(+1.37%)
Dec 13, 2023
0.7400
0.7400
0.6900
0.7300
79,728
-0.01(-1.35%)
Dec 12, 2023
0.7400
0.7400
0.7100
0.7400
93,393
+0.00(+0.00%)
Dec 11, 2023
0.6700
0.7500
0.6700
0.7400
278,184
+0.05(+7.25%)
Dec 08, 2023
0.7200
0.7300
0.6600
0.6900
124,396
-0.01(-1.43%)
Dec 07, 2023
0.7200
0.7200
0.6500
0.7000
70,605
-0.03(-4.11%)
Dec 06, 2023
0.7500
0.7700
0.7200
0.7300
51,856
-0.03(-3.95%)
Dec 05, 2023
0.7800
0.7800
0.7500
0.7600
39,300
+0.00(+0.00%)
Dec 04, 2023
0.7800
0.8000
0.7600
0.7600
32,815
-0.03(-3.80%)
Dec 01, 2023
0.7800
0.8000
0.7600
0.7900
145,550
+0.00(+0.00%)
Nov 30, 2023
0.8000
0.8200
0.7600
0.7900
38,339
+0.01(+1.28%)
Nov 29, 2023
0.7500
0.8200
0.7500
0.7800
52,840
-0.02(-2.50%)
Nov 28, 2023
0.8100
0.8100
0.7200
0.8000
234,859
+0.05(+6.67%)
Nov 27, 2023
0.7900
0.8500
0.7500
0.7500
586,444
+0.00(+0.00%)
Nov 24, 2023
0.6700
0.8000
0.6600
0.7500
447,679
+0.10(+15.38%)
Nov 23, 2023
0.6100
0.6600
0.6100
0.6500
73,861
+0.01(+1.56%)
Nov 22, 2023
0.5800
0.6400
0.5700
0.6400
97,121
+0.07(+12.28%)
Nov 21, 2023
0.5200
0.5700
0.5100
0.5700
100,930
+0.03(+5.56%)
Nov 20, 2023
0.5400
0.5700
0.5200
0.5400
82,175
+0.00(+0.00%)
Nov 17, 2023
0.4900
0.5700
0.4850
0.5400
67,732
+0.02(+3.85%)
Nov 16, 2023
0.4700
0.5200
0.4600
0.5200
130,829
+0.05(+10.64%)
Nov 15, 2023
0.4900
0.5000
0.4600
0.4700
112,366
-0.04(-7.84%)
Nov 14, 2023
0.6100
0.6100
0.4800
0.5100
118,913
-0.07(-12.07%)
Nov 13, 2023
0.6000
0.6200
0.5600
0.5800
198,072
-0.08(-12.12%)
Nov 10, 2023
0.6300
0.6600
0.6300
0.6600
172,637
+0.02(+3.13%)
Nov 09, 2023
0.6000
0.6500
0.6000
0.6400
99,996
-0.01(-1.54%)
Nov 08, 2023
0.5800
0.6900
0.5800
0.6500
242,537
+0.05(+8.33%)
Nov 07, 2023
0.5300
0.6000
0.4850
0.6000
431,753
+0.07(+13.21%)
Nov 06, 2023
0.4400
0.5400
0.4400
0.5300
219,325
+0.09(+20.45%)
Nov 03, 2023
0.4000
0.4400
0.4000
0.4400
127,560
+0.04(+10.00%)
Nov 02, 2023
0.3900
0.4000
0.3900
0.4000
33,600
+0.00(+0.00%)
Nov 01, 2023
0.4000
0.4000
0.4000
0.4000
101,000
+0.01(+1.27%)
Oct 31, 2023
0.4000
0.4000
0.3900
0.3950
54,670
-0.01(-1.25%)
Oct 30, 2023
0.4000
0.4000
0.4000
0.4000
114,000
+0.00(+0.00%)
Oct 27, 2023
0.4050
0.4050
0.3950
0.4000
771,072
+0.00(+0.00%)
Oct 26, 2023
0.3950
0.4000
0.3950
0.4000
831,800
+0.01(+1.27%)
Oct 25, 2023
0.3700
0.3950
0.3650
0.3950
38,210
+0.03(+6.76%)
Oct 23, 2023
0.3700
0
+0.02(+4.23%)
Oct 20, 2023
0.3600
0.3850
0.3450
0.3550
15,000
-0.01(-1.39%)
Oct 19, 2023
0.3500
0.3650
0.3400
0.3600
116,000
+0.00(+0.00%)
Oct 18, 2023
0.3500
0.3800
0.3500
0.3600
49,040
+0.01(+1.41%)
Oct 17, 2023
0.3600
0.3600
0.3550
0.3550
13,000
-0.03(-7.79%)
Oct 16, 2023
0.3450
0.3850
0.3450
0.3850
10,367
+0.01(+1.32%)
Oct 13, 2023
0.3800
0.3800
0.3800
0.3800
540
+0.00(+0.00%)
Oct 12, 2023
0.3700
0.3850
0.3700
0.3800
5,062
-0.01(-1.30%)
Oct 11, 2023
0.3800
0.3850
0.3750
0.3850
2,600
+0.01(+1.32%)
Oct 10, 2023
0.3850
0.3900
0.3800
0.3800
10,005
+0.03(+8.57%)
Oct 06, 2023
0.3500
0
-0.02(-5.41%)
Oct 05, 2023
0.3700
0.3700
0.3700
0.3700
2,053
-0.02(-3.90%)
Oct 04, 2023
0.3850
0.3850
0.3850
0.3850
2,000
+0.02(+4.05%)
Oct 03, 2023
0.3800
0.3800
0.3700
0.3700
3,000
-0.01(-2.63%)
Oct 02, 2023
0.3900
0.3900
0.3800
0.3800
29,048
-0.02(-5.00%)
Sep 29, 2023
0.3800
0.4000
0.3800
0.4000
67,076
+0.02(+5.26%)
Sep 28, 2023
0.3800
0.3850
0.3800
0.3800
18,643
+0.01(+1.33%)
Sep 27, 2023
0.3750
0.3800
0.3600
0.3750
9,239
-0.01(-1.32%)
Sep 26, 2023
0.3850
0.3850
0.3750
0.3800
5,046
-0.01(-1.30%)
Sep 25, 2023
0.4000
0.3900
0.3850
0.3850
10,375
-0.01(-1.28%)
Sep 22, 2023
0.3800
0.3900
0.3800
0.3900
16,623
+0.01(+1.30%)
Sep 21, 2023
0.3950
0.3950
0.3850
0.3850
13,177
-0.02(-3.75%)
Sep 20, 2023
0.3900
0.4000
0.3900
0.4000
25,952
+0.00(+0.00%)
Sep 19, 2023
0.4000
0.4000
0.4000
0.4000
26,861
+0.00(+0.00%)
Sep 18, 2023
0.4000
0.4000
0.4000
0.4000
44,343
-0.01(-1.23%)
Sep 15, 2023
0.4000
0.4050
0.3950
0.4050
290,633
+0.01(+2.53%)
Sep 14, 2023
0.4000
0.4000
0.3950
0.3950
375,914
-0.01(-1.25%)
Sep 13, 2023
0.4000
0.4000
0.4000
0.4000
97,434
+0.00(+0.00%)
Sep 12, 2023
0.4000
0.4000
0.3950
0.4000
127,323
+0.00(+0.00%)
Sep 11, 2023
0.3900
0.4000
0.3900
0.4000
363,237
+0.01(+1.27%)
Sep 08, 2023
0.4000
0.4000
0.3950
0.3950
57,917
+0.00(+0.00%)
Sep 07, 2023
0.3850
0.4000
0.3800
0.3950
147,542
+0.00(+0.00%)
Sep 06, 2023
0.3950
0.3950
0.3850
0.3950
19,863
-0.01(-1.25%)
Sep 05, 2023
0.4000
0.4000
0.3850
0.4000
22,510
+0.02(+3.90%)
Sep 01, 2023
0.3850
0
+0.02(+4.05%)
Aug 31, 2023
0.3800
0.3800
0.3700
0.3700
95,838
+0.00(+0.00%)
Aug 30, 2023
0.3750
0.3900
0.3650
0.3700
34,100
-0.01(-1.33%)
Aug 29, 2023
0.3750
0.3750
0.3750
0.3750
2,877
+0.00(+0.00%)
Aug 28, 2023
0.3600
0.3800
0.3600
0.3750
7,810
+0.02(+5.63%)
Aug 25, 2023
0.3700
0.3750
0.3550
0.3550
8,497
-0.04(-8.97%)
Aug 24, 2023
0.3800
0.3900
0.3800
0.3900
124,180
+0.02(+4.00%)
Aug 23, 2023
0.3750
0.3750
0.3700
0.3750
9,670
+0.03(+7.14%)
Aug 22, 2023
0.3550
0.3550
0.3500
0.3500
1,000
-0.02(-4.11%)
Aug 21, 2023
0.3550
0.3650
0.3550
0.3650
24,545
-0.01(-1.35%)
Aug 18, 2023
0.3650
0.3700
0.3550
0.3700
123,635
+0.01(+1.37%)
Aug 17, 2023
0.3700
0.3800
0.3600
0.3650
40,068
-0.01(-1.35%)
Aug 16, 2023
0.3800
0.3800
0.3700
0.3700
33,500
-0.01(-2.63%)
Aug 15, 2023
0.3950
0.3950
0.3800
0.3800
38,757
-0.02(-3.80%)
Aug 14, 2023
0.3950
0.3950
0.3900
0.3950
19,500
+0.01(+1.28%)
Aug 11, 2023
0.3900
0.3900
0.3900
0.3900
640
+0.00(+0.00%)
Aug 10, 2023
0.3900
0.3950
0.3900
0.3900
11,900
-0.01(-1.27%)
Aug 09, 2023
0.3950
0.3950
0.3900
0.3950
14,000
+0.01(+2.60%)
Aug 08, 2023
0.3850
0.3850
0.3850
0.3850
26,025
-0.01(-2.53%)
Aug 04, 2023
0.3950
0
+0.01(+2.60%)
Aug 02, 2023
0.3850
0
-0.01(-1.28%)
Aug 01, 2023
0.3750
0.4000
0.3750
0.3900
59,430
-0.01(-1.27%)
Jul 31, 2023
0.4000
0.4000
0.3900
0.3950
310,660
-0.01(-1.25%)
Jul 28, 2023
0.4000
0.4000
0.4000
0.4000
7,500
+0.01(+1.27%)
Jul 27, 2023
0.3800
0.4000
0.3800
0.3950
145,339
-0.01(-1.25%)
Jul 26, 2023
0.3900
0.4000
0.3900
0.4000
8,500
+0.02(+3.90%)
Jul 25, 2023
0.3900
0.4000
0.3850
0.3850
276,735
+0.00(+0.00%)
Jul 24, 2023
0.3900
0.3900
0.3750
0.3850
55,385
+0.01(+1.32%)
Jul 21, 2023
0.3950
0.4000
0.3800
0.3800
24,022
-0.01(-2.56%)
Jul 20, 2023
0.3850
0.4000
0.3850
0.3900
6,284
+0.00(+0.00%)
Jul 19, 2023
0.3900
0.4000
0.3900
0.3900
80,465
-0.01(-2.50%)
Jul 18, 2023
0.4000
0.4000
0.3900
0.4000
59,191
+0.00(+0.00%)
Jul 17, 2023
0.4050
0.4050
0.3950
0.4000
18,101
+0.00(+0.00%)
Jul 14, 2023
0.4050
0.4050
0.3950
0.4000
50,034
+0.01(+2.56%)
Jul 13, 2023
0.3900
0.4000
0.3750
0.3900
97,028
-0.01(-2.50%)
Jul 12, 2023
0.3950
0.4000
0.3950
0.4000
72,000
+0.01(+1.27%)
Jul 11, 2023
0.4050
0.4050
0.3900
0.3950
155,961
+0.01(+1.28%)
Jul 10, 2023
0.3850
0.4000
0.3850
0.3900
56,881
-0.01(-2.50%)
Jul 07, 2023
0.4000
0.4000
0.4000
0.4000
216,463
+0.00(+0.00%)
Jul 06, 2023
0.3900
0.4150
0.3850
0.4000
37,086
+0.00(+0.00%)
Jul 05, 2023
0.3950
0.4000
0.3950
0.4000
134,500
+0.00(+0.00%)
Jul 04, 2023
0.3850
0.4100
0.3850
0.4000
269,638
+0.01(+1.27%)
Jun 30, 2023
0.3950
0
+0.01(+1.28%)
Jun 29, 2023
0.3900
0.4000
0.3900
0.3900
78,360
-0.01(-2.50%)
Jun 28, 2023
0.3950
0.4000
0.3950
0.4000
424,500
+0.01(+1.27%)
Jun 27, 2023
0.3950
0.4000
0.3900
0.3950
98,000
-0.01(-1.25%)
Jun 26, 2023
0.3850
0.4000
0.3800
0.4000
197,074
+0.03(+6.67%)
Jun 23, 2023
0.3650
0.3750
0.3650
0.3750
3,000
+0.01(+1.35%)
Jun 22, 2023
0.3800
0.3800
0.3700
0.3700
11,190
+0.00(+0.00%)
Jun 21, 2023
0.3600
0.3750
0.3550
0.3700
70,376
+0.00(+0.00%)
Jun 20, 2023
0.3600
0.3700
0.3600
0.3700
9,055
+0.01(+1.37%)
Jun 19, 2023
0.3650
0.3650
0.3650
0.3650
980
+0.00(+0.00%)
Jun 16, 2023
0.3850
0.3850
0.3650
0.3650
237,166
-0.04(-8.75%)
Jun 15, 2023
0.3750
0.4000
0.3750
0.4000
92,204
+0.02(+3.90%)
Jun 14, 2023
0.3850
0.3850
0.3550
0.3850
111,119
+0.01(+1.32%)
Jun 13, 2023
0.3700
0.3900
0.3700
0.3800
26,973
-0.01(-2.56%)
Jun 12, 2023
0.4000
0.4000
0.3900
0.3900
154,836
-0.01(-2.50%)
Jun 09, 2023
0.3850
0.4000
0.3850
0.4000
153,198
+0.01(+1.27%)
Jun 08, 2023
0.3750
0.3950
0.3650
0.3950
103,418
+0.02(+3.95%)
Jun 07, 2023
0.3800
0.3800
0.3750
0.3800
8,099
-0.01(-2.56%)
Jun 06, 2023
0.3800
0.3900
0.3800
0.3900
13,600
+0.01(+2.63%)
Jun 05, 2023
0.3900
0.4000
0.3700
0.3800
23,177
-0.02(-3.80%)
Jun 02, 2023
0.4000
0.4000
0.3950
0.3950
109,861
-0.01(-1.25%)
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.