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
Denison Mines Corp.
(TSX:
DML
)
3.020
+0.040 (+1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2016
0.6200
0.6400
0.6200
0.6300
1,012,098
+0.00(+0.00%)
May 30, 2016
0.6200
0.6400
0.6100
0.6300
143,058
+0.02(+3.28%)
May 27, 2016
0.6400
0.6400
0.6100
0.6100
689,268
-0.02(-3.17%)
May 26, 2016
0.6300
0.6300
0.6200
0.6300
1,058,173
-0.01(-1.56%)
May 25, 2016
0.6400
0.6600
0.6200
0.6400
751,051
+0.00(+0.00%)
May 24, 2016
0.6600
0.6600
0.6300
0.6400
188,633
-0.02(-3.03%)
May 20, 2016
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 19, 2016
0.6500
0.6600
0.6200
0.6600
912,971
+0.00(+0.00%)
May 18, 2016
0.6700
0.6700
0.6400
0.6600
1,674,864
-0.02(-2.94%)
May 17, 2016
0.6600
0.6800
0.6400
0.6800
1,068,339
+0.02(+3.03%)
May 16, 2016
0.6500
0.6600
0.6300
0.6600
368,073
+0.01(+1.54%)
May 13, 2016
0.6400
0.6500
0.6100
0.6500
745,491
+0.00(+0.00%)
May 12, 2016
0.6600
0.6800
0.6400
0.6500
789,259
-0.01(-1.52%)
May 11, 2016
0.6600
0.6700
0.6600
0.6600
122,419
+0.00(+0.00%)
May 10, 2016
0.6700
0.6800
0.6600
0.6600
381,693
-0.03(-4.35%)
May 09, 2016
0.7000
0.7000
0.6700
0.6900
250,815
-0.01(-1.43%)
May 06, 2016
0.6800
0.7000
0.6800
0.7000
226,405
+0.02(+2.94%)
May 05, 2016
0.6900
0.6900
0.6700
0.6800
221,874
+0.00(+0.00%)
May 04, 2016
0.7200
0.7200
0.6600
0.6800
762,041
-0.03(-4.23%)
May 03, 2016
0.7600
0.7600
0.7000
0.7100
541,453
-0.04(-5.33%)
May 02, 2016
0.7600
0.7600
0.7200
0.7500
407,953
-0.01(-1.32%)
Apr 29, 2016
0.7700
0.7900
0.7400
0.7600
686,120
-0.03(-3.80%)
Apr 28, 2016
0.7600
0.7900
0.7600
0.7900
271,922
+0.03(+3.95%)
Apr 27, 2016
0.7400
0.7600
0.7400
0.7600
363,352
+0.02(+2.70%)
Apr 26, 2016
0.7600
0.7600
0.7100
0.7400
607,303
-0.02(-2.63%)
Apr 25, 2016
0.7600
0.7800
0.7400
0.7600
595,415
-0.03(-3.80%)
Apr 22, 2016
0.7900
0.7900
0.7600
0.7900
577,164
-0.01(-1.25%)
Apr 21, 2016
0.8000
0.8100
0.7900
0.8000
419,755
+0.00(+0.00%)
Apr 20, 2016
0.8200
0.8300
0.7800
0.8000
633,618
-0.04(-4.76%)
Apr 19, 2016
0.8400
0.8400
0.8200
0.8400
350,252
+0.00(+0.00%)
Apr 18, 2016
0.8000
0.8400
0.8000
0.8400
492,087
+0.02(+2.44%)
Apr 15, 2016
0.8000
0.8300
0.7900
0.8200
439,278
+0.01(+1.23%)
Apr 14, 2016
0.8500
0.8500
0.7900
0.8100
694,194
-0.03(-3.57%)
Apr 13, 2016
0.8300
0.8500
0.8200
0.8400
656,176
+0.02(+2.44%)
Apr 12, 2016
0.7700
0.8200
0.7600
0.8200
1,117,727
+0.06(+7.89%)
Apr 11, 2016
0.7300
0.7600
0.7300
0.7600
393,800
+0.03(+4.11%)
Apr 08, 2016
0.7200
0.7400
0.7200
0.7300
183,552
+0.01(+1.39%)
Apr 07, 2016
0.7500
0.7500
0.7100
0.7200
363,086
-0.03(-4.00%)
Apr 06, 2016
0.7200
0.7500
0.7000
0.7500
620,999
+0.04(+5.63%)
Apr 05, 2016
0.7000
0.7100
0.7000
0.7100
230,832
+0.00(+0.00%)
Apr 04, 2016
0.7200
0.7400
0.6900
0.7100
334,837
-0.02(-2.74%)
Apr 01, 2016
0.7300
0.7400
0.7100
0.7300
280,285
+0.00(+0.00%)
Mar 31, 2016
0.7000
0.7300
0.7000
0.7300
641,746
+0.04(+5.80%)
Mar 30, 2016
0.7000
0.7300
0.6900
0.6900
441,440
+0.02(+2.99%)
Mar 29, 2016
0.7000
0.7000
0.6700
0.6700
355,794
-0.01(-1.47%)
Mar 28, 2016
0.7000
0.7000
0.6800
0.6800
114,583
-0.01(-1.45%)
Mar 24, 2016
0.6900
0.6900
0.6900
0
+0.01(+1.47%)
Mar 23, 2016
0.7100
0.7100
0.6700
0.6800
850,985
-0.05(-6.85%)
Mar 22, 2016
0.7400
0.7500
0.7200
0.7300
247,915
-0.01(-1.35%)
Mar 21, 2016
0.7600
0.7700
0.7200
0.7400
1,013,353
+0.01(+1.37%)
Mar 18, 2016
0.7100
0.7700
0.6800
0.7300
5,195,536
+0.02(+2.82%)
Mar 17, 2016
0.6600
0.7200
0.6550
0.7100
1,891,422
+0.06(+9.23%)
Mar 16, 2016
0.6400
0.6600
0.6400
0.6500
623,911
+0.00(+0.00%)
Mar 15, 2016
0.6500
0.6500
0.6400
0.6500
341,833
-0.01(-1.52%)
Mar 14, 2016
0.6600
0.6600
0.6400
0.6600
224,360
+0.01(+1.54%)
Mar 11, 2016
0.6400
0.6600
0.6400
0.6500
1,118,812
+0.01(+1.56%)
Mar 10, 2016
0.6500
0.6600
0.6300
0.6400
324,061
+0.00(+0.00%)
Mar 09, 2016
0.6500
0.6600
0.6400
0.6400
495,145
+0.00(+0.00%)
Mar 08, 2016
0.6700
0.6700
0.6400
0.6400
584,688
-0.03(-4.48%)
Mar 07, 2016
0.6400
0.6700
0.6400
0.6700
661,437
+0.02(+3.08%)
Mar 04, 2016
0.6500
0.6700
0.6400
0.6500
971,501
+0.00(+0.00%)
Mar 03, 2016
0.6200
0.6500
0.6200
0.6500
624,072
+0.02(+3.17%)
Mar 02, 2016
0.6000
0.6300
0.6000
0.6300
738,628
+0.02(+3.28%)
Mar 01, 2016
0.6200
0.6300
0.6000
0.6100
319,023
-0.01(-1.61%)
Feb 29, 2016
0.6100
0.6200
0.6000
0.6200
417,874
+0.01(+1.64%)
Feb 26, 2016
0.6100
0.6100
0.6000
0.6100
814,402
+0.00(+0.00%)
Feb 25, 2016
0.6200
0.6200
0.5900
0.6100
759,686
-0.02(-3.17%)
Feb 24, 2016
0.6300
0.6400
0.6000
0.6300
538,160
-0.01(-1.56%)
Feb 23, 2016
0.6700
0.6300
0.6400
383,969
-0.03(-4.48%)
Feb 22, 2016
0.6500
0.6700
0.6400
0.6700
446,480
+0.03(+4.69%)
Feb 19, 2016
0.6400
0.6600
0.6300
0.6400
364,476
-0.03(-4.48%)
Feb 18, 2016
0.6600
0.6700
0.6600
0.6700
789,228
+0.01(+1.52%)
Feb 17, 2016
0.6400
0.6600
0.6300
0.6600
1,714,859
+0.02(+3.13%)
Feb 16, 2016
0.6200
0.6400
0.6100
0.6400
486,093
+0.03(+4.92%)
Feb 12, 2016
0.6100
0.6100
0.6100
0
+0.01(+1.67%)
Feb 11, 2016
0.5800
0.6100
0.5800
0.6000
415,767
+0.00(+0.00%)
Feb 10, 2016
0.6000
288,068
+0.00(+0.00%)
Feb 09, 2016
0.5900
0.6100
0.5700
0.6000
633,765
-0.01(-1.64%)
Feb 08, 2016
0.6200
0.6200
0.5800
0.6100
662,915
-0.03(-4.69%)
Feb 05, 2016
0.6300
0.6400
0.6200
0.6400
360,707
+0.00(+0.00%)
Feb 04, 2016
0.6300
0.6400
0.6200
0.6400
334,940
+0.00(+0.00%)
Feb 03, 2016
0.6300
0.6400
0.6100
0.6400
420,821
+0.02(+3.23%)
Feb 02, 2016
0.6600
0.6600
0.6100
0.6200
337,698
-0.02(-3.13%)
Feb 01, 2016
0.6400
0.6600
0.6400
0.6400
568,201
+0.00(+0.00%)
Jan 29, 2016
0.6400
0.6400
0.6100
0.6400
434,783
+0.01(+1.59%)
Jan 28, 2016
0.6000
0.6300
0.6000
0.6300
339,776
+0.03(+5.00%)
Jan 27, 2016
0.5900
0.6000
0.5800
0.6000
162,868
+0.01(+1.69%)
Jan 26, 2016
0.5900
0.5900
0.5700
0.5900
309,596
+0.00(+0.00%)
Jan 25, 2016
0.5600
0.5900
0.5600
0.5900
113,313
+0.00(+0.00%)
Jan 22, 2016
0.5600
0.5900
0.5600
0.5900
301,957
+0.04(+7.27%)
Jan 21, 2016
0.5600
0.5700
0.5400
0.5500
350,727
-0.01(-1.79%)
Jan 20, 2016
0.5500
0.5600
0.5300
0.5600
1,020,849
-0.01(-1.75%)
Jan 19, 2016
0.6000
0.6100
0.5600
0.5700
526,347
-0.03(-5.00%)
Jan 18, 2016
0.5700
0.6000
0.5400
0.6000
246,820
+0.02(+3.45%)
Jan 15, 2016
0.5800
0.6000
0.5700
0.5800
237,409
-0.02(-3.33%)
Jan 14, 2016
0.5900
0.6000
0.5800
0.6000
272,325
+0.00(+0.00%)
Jan 13, 2016
0.6000
0.6100
0.5900
0.6000
260,609
-0.01(-1.64%)
Jan 12, 2016
0.6400
0.6400
0.6000
0.6100
547,215
-0.01(-1.61%)
Jan 11, 2016
0.6600
0.6600
0.6100
0.6200
1,420,626
-0.01(-1.59%)
Jan 08, 2016
0.6100
0.6300
0.6100
0.6300
286,937
+0.02(+3.28%)
Jan 07, 2016
0.6500
0.6500
0.6000
0.6100
603,435
-0.05(-7.58%)
Jan 06, 2016
0.6700
0.6700
0.6500
0.6600
533,069
-0.01(-1.49%)
Jan 05, 2016
0.6600
0.6800
0.6600
0.6700
462,975
+0.00(+0.00%)
Jan 04, 2016
0.6800
0.6900
0.6600
0.6700
946,328
-0.03(-4.29%)
Dec 31, 2015
0.7000
0.7000
0.7000
0
+0.07(+11.11%)
Dec 30, 2015
0.6300
0.6300
0.6200
0.6300
425,153
+0.01(+1.61%)
Dec 29, 2015
0.6200
0.6300
0.6100
0.6200
721,210
+0.02(+3.33%)
Dec 24, 2015
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Dec 23, 2015
0.6100
0.6200
0.5900
0.6000
636,937
-0.02(-3.23%)
Dec 22, 2015
0.6100
0.6300
0.6000
0.6200
824,653
+0.01(+1.64%)
Dec 21, 2015
0.5800
0.6100
0.5500
0.6100
628,553
+0.03(+5.17%)
Dec 18, 2015
0.5200
0.5800
0.5200
0.5800
886,956
+0.05(+9.43%)
Dec 17, 2015
0.5100
0.5300
0.5100
0.5300
371,359
+0.01(+1.92%)
Dec 16, 2015
0.5200
0.5400
0.5100
0.5200
533,636
-0.01(-1.89%)
Dec 15, 2015
0.5000
0.5300
0.4950
0.5300
386,184
+0.02(+3.92%)
Dec 14, 2015
0.4950
0.5100
0.4950
0.5100
186,157
+0.00(+0.00%)
Dec 11, 2015
0.5100
0.5100
0.4950
0.5100
255,769
+0.01(+2.00%)
Dec 10, 2015
0.4900
0.5200
0.4850
0.5000
706,937
+0.01(+2.04%)
Dec 09, 2015
0.4950
0.4950
0.4800
0.4900
348,773
+0.00(+0.00%)
Dec 08, 2015
0.4800
0.4900
0.4750
0.4900
527,459
+0.00(+0.00%)
Dec 07, 2015
0.5000
0.5000
0.4800
0.4900
649,370
-0.01(-2.00%)
Dec 04, 2015
0.5100
0.5100
0.4900
0.5000
543,228
+0.00(+0.00%)
Dec 03, 2015
0.5200
0.5200
0.5000
0.5000
223,955
-0.01(-1.96%)
Dec 02, 2015
0.5500
0.5500
0.5100
0.5100
718,504
-0.03(-5.56%)
Dec 01, 2015
0.5100
0.5400
0.5100
0.5400
948,515
+0.02(+3.85%)
Nov 30, 2015
0.5000
0.5200
0.4900
0.5200
555,392
+0.03(+5.05%)
Nov 27, 2015
0.5200
0.5200
0.4900
0.4950
259,558
-0.02(-2.94%)
Nov 26, 2015
0.5000
0.5100
0.5000
0.5100
105,364
+0.00(+0.00%)
Nov 25, 2015
0.4850
0.5100
0.4850
0.5100
727,602
+0.02(+4.08%)
Nov 24, 2015
0.4900
0.4950
0.4850
0.4900
238,607
+0.00(+0.00%)
Nov 23, 2015
0.5000
0.4900
0.4900
204,502
-0.01(-2.00%)
Nov 20, 2015
0.5000
0.5050
0.4900
0.5000
207,299
-0.01(-1.96%)
Nov 19, 2015
0.5000
0.5100
0.4900
0.5100
320,844
+0.01(+2.00%)
Nov 18, 2015
0.5100
0.5100
0.4950
0.5000
270,465
-0.01(-1.96%)
Nov 17, 2015
0.5100
0.5200
0.5000
0.5100
279,369
-0.01(-1.92%)
Nov 16, 2015
0.5300
0.5300
0.5000
0.5200
213,022
+0.00(+0.00%)
Nov 13, 2015
0.5200
0.5300
0.5100
0.5200
108,337
-0.01(-1.89%)
Nov 12, 2015
0.5400
0.5400
0.5200
0.5300
0
-0.01(-1.85%)
Nov 11, 2015
0.5400
0.5500
0.5300
0.5400
145,350
+0.00(+0.00%)
Nov 10, 2015
0.5300
0.5400
0.5300
0.5400
195,610
+0.00(+0.00%)
Nov 09, 2015
0.5300
0.5500
0.5300
0.5400
217,135
-0.01(-1.82%)
Nov 06, 2015
0.5500
0.5500
0.5300
0.5500
171,844
+0.00(+0.00%)
Nov 05, 2015
0.5600
0.5700
0.5500
0.5500
121,944
-0.01(-1.79%)
Nov 04, 2015
0.5400
0.5600
0.5400
0.5600
235,588
+0.03(+5.66%)
Nov 03, 2015
0.5300
0.5500
0.5200
0.5300
1,616,179
+0.02(+3.92%)
Nov 02, 2015
0.5500
0.5600
0.5000
0.5100
1,092,562
-0.02(-3.77%)
Oct 30, 2015
0.5700
0.5700
0.5300
0.5300
616,256
-0.03(-5.36%)
Oct 29, 2015
0.5700
0.5800
0.5600
0.5600
44,333
-0.01(-1.75%)
Oct 28, 2015
0.5700
0.5900
0.5700
0.5700
219,410
+0.00(+0.00%)
Oct 27, 2015
0.5800
0.5900
0.5600
0.5700
177,613
-0.01(-1.72%)
Oct 26, 2015
0.5900
0.6200
0.5800
0.5800
405,503
-0.01(-1.69%)
Oct 23, 2015
0.5600
0.5900
0.5600
0.5900
278,204
+0.03(+5.36%)
Oct 22, 2015
0.6000
0.6100
0.5500
0.5600
757,297
-0.04(-6.67%)
Oct 21, 2015
0.6500
0.5900
0.6000
611,877
-0.05(-7.69%)
Oct 20, 2015
0.6500
0.6500
0.6300
0.6500
157,567
+0.02(+3.17%)
Oct 19, 2015
0.6800
0.6900
0.6300
0.6300
538,120
-0.05(-7.35%)
Oct 16, 2015
0.7000
0.7000
0.6700
0.6800
402,528
-0.02(-2.86%)
Oct 15, 2015
0.6900
0.7200
0.6800
0.7000
906,952
+0.02(+2.94%)
Oct 14, 2015
0.6500
0.6900
0.6400
0.6800
861,514
+0.02(+3.03%)
Oct 13, 2015
0.6400
0.6800
0.6300
0.6600
823,438
-0.01(-1.49%)
Oct 09, 2015
0.6700
0.6700
0.6700
0
+0.01(+1.52%)
Oct 08, 2015
0.6300
0.6800
0.6100
0.6600
852,346
+0.03(+4.76%)
Oct 07, 2015
0.6000
0.6400
0.5900
0.6300
1,456,058
+0.04(+6.78%)
Oct 06, 2015
0.5900
0.5900
0.5600
0.5900
571,481
+0.02(+3.51%)
Oct 05, 2015
0.5200
0.5800
0.5200
0.5700
908,265
+0.06(+11.76%)
Oct 02, 2015
0.5200
0.5200
0.5100
0.5100
113,644
+0.00(+0.00%)
Oct 01, 2015
0.5100
0.5300
0.4900
0.5100
330,397
+0.01(+2.00%)
Sep 30, 2015
0.5000
0.5300
0.5000
0.5000
320,319
+0.02(+3.09%)
Sep 29, 2015
0.4800
0.5000
0.4800
0.4850
654,935
+0.01(+1.04%)
Sep 28, 2015
0.5300
0.5300
0.4800
0.4800
862,044
-0.04(-7.69%)
Sep 25, 2015
0.5300
0.5500
0.5200
0.5200
221,200
-0.01(-1.89%)
Sep 24, 2015
0.5500
0.5500
0.5300
0.5300
238,626
-0.01(-1.85%)
Sep 23, 2015
0.5400
0.5600
0.5400
0.5400
83,526
-0.01(-1.82%)
Sep 22, 2015
0.5500
0.5600
0.5200
0.5500
577,378
+0.00(+0.00%)
Sep 21, 2015
0.5600
0.5800
0.5500
0.5500
225,028
-0.01(-1.79%)
Sep 18, 2015
0.5900
0.5900
0.5600
0.5600
1,450,722
-0.02(-3.45%)
Sep 17, 2015
0.5800
0.6000
0.5800
0.5800
159,141
+0.00(+0.00%)
Sep 16, 2015
0.5700
0.6000
0.5700
0.5800
300,828
+0.01(+1.75%)
Sep 15, 2015
0.5800
0.5900
0.5700
0.5700
409,215
+0.00(+0.00%)
Sep 14, 2015
0.5900
0.5900
0.5700
0.5700
593,856
-0.04(-6.56%)
Sep 11, 2015
0.6100
0.6100
0.5900
0.6100
229,792
-0.01(-1.61%)
Sep 10, 2015
0.6100
0.6200
0.6100
0.6200
135,496
+0.00(+0.00%)
Sep 09, 2015
0.6300
0.6400
0.6100
0.6200
555,234
-0.01(-1.59%)
Sep 08, 2015
0.6300
0.6500
0.6250
0.6300
604,034
+0.00(+0.00%)
Sep 04, 2015
0.6300
0.6300
0.6300
0
-0.01(-1.56%)
Sep 03, 2015
0.6400
0.6500
0.6100
0.6400
663,466
+0.01(+1.59%)
Sep 02, 2015
0.6500
0.6500
0.6100
0.6300
503,898
-0.03(-4.55%)
Sep 01, 2015
0.6500
0.6600
0.6300
0.6600
207,028
+0.02(+3.13%)
Aug 31, 2015
0.6400
0.6600
0.6200
0.6400
807,400
+0.00(+0.00%)
Aug 28, 2015
0.6100
0.6500
0.6000
0.6400
765,295
+0.04(+6.67%)
Aug 27, 2015
0.5800
0.6000
0.5500
0.6000
1,227,131
+0.04(+7.14%)
Aug 26, 2015
0.5700
0.5800
0.5500
0.5600
597,568
-0.01(-1.75%)
Aug 25, 2015
0.6300
0.6300
0.5700
0.5700
628,914
-0.03(-5.00%)
Aug 24, 2015
0.6000
0.6100
0.5800
0.6000
1,058,665
-0.04(-6.25%)
Aug 21, 2015
0.6300
0.6500
0.6200
0.6400
380,860
+0.01(+1.59%)
Aug 20, 2015
0.6500
0.6600
0.6200
0.6300
200,319
-0.02(-3.08%)
Aug 19, 2015
0.6600
0.6600
0.6400
0.6500
188,839
-0.01(-1.52%)
Aug 18, 2015
0.6900
0.6900
0.6500
0.6600
408,637
-0.02(-2.94%)
Aug 17, 2015
0.6800
0.6900
0.6700
0.6800
735,519
+0.01(+1.49%)
Aug 14, 2015
0.6600
0.6700
0.6400
0.6700
766,364
+0.02(+3.08%)
Aug 13, 2015
0.6800
0.6800
0.6400
0.6500
491,229
-0.01(-1.52%)
Aug 12, 2015
0.6800
0.6900
0.6600
0.6600
405,292
-0.01(-1.49%)
Aug 11, 2015
0.7000
0.7000
0.6700
0.6700
628,507
-0.02(-2.90%)
Aug 10, 2015
0.6400
0.7200
0.6400
0.6900
1,196,400
+0.05(+7.81%)
Aug 07, 2015
0.6500
0.6500
0.6200
0.6400
461,234
-0.02(-3.03%)
Aug 06, 2015
0.6600
0.6600
0.6300
0.6600
589,905
+0.00(+0.00%)
Aug 05, 2015
0.6600
0.6700
0.6500
0.6600
182,103
+0.01(+1.54%)
Aug 04, 2015
0.6900
0.7000
0.6500
0.6500
464,963
-0.03(-4.41%)
Jul 31, 2015
0.6800
0.6800
0.6800
0
+0.03(+4.62%)
Jul 30, 2015
0.6500
0.6700
0.6500
0.6500
1,166,184
+0.02(+3.17%)
Jul 29, 2015
0.6100
0.6500
0.5900
0.6300
1,274,480
+0.04(+6.78%)
Jul 28, 2015
0.5900
0.6100
0.5500
0.5900
1,871,273
+0.01(+1.72%)
Jul 27, 2015
0.6300
0.6300
0.5600
0.5800
1,186,480
-0.05(-7.94%)
Jul 24, 2015
0.6600
0.6600
0.6300
0.6300
486,559
-0.02(-3.08%)
Jul 23, 2015
0.6900
0.6900
0.6400
0.6500
764,647
-0.03(-4.41%)
Jul 22, 2015
0.6700
0.6900
0.6500
0.6800
1,013,714
+0.01(+1.49%)
Jul 21, 2015
0.6600
0.7050
0.6500
0.6700
1,839,759
+0.00(+0.00%)
Jul 20, 2015
0.7400
0.7400
0.6700
0.6700
1,580,560
-0.06(-8.22%)
Jul 17, 2015
0.7700
0.7700
0.7300
0.7300
779,277
-0.04(-5.19%)
Jul 16, 2015
0.7600
0.7800
0.7600
0.7700
593,325
+0.02(+2.67%)
Jul 15, 2015
0.7700
0.7800
0.7400
0.7500
1,396,012
-0.04(-5.06%)
Jul 14, 2015
0.8000
0.8200
0.7800
0.7900
961,666
-0.01(-1.25%)
Jul 13, 2015
0.8200
0.8200
0.7900
0.8000
782,526
+0.00(+0.00%)
Jul 10, 2015
0.8300
0.8300
0.8000
0.8000
808,031
-0.02(-2.44%)
Jul 09, 2015
0.8400
0.8500
0.8100
0.8200
1,024,680
+0.00(+0.00%)
Jul 08, 2015
0.8700
0.8700
0.8200
0.8200
1,534,298
-0.04(-4.65%)
Jul 07, 2015
0.8700
0.8800
0.8300
0.8600
3,594,743
-0.02(-2.27%)
Jul 06, 2015
0.9100
0.9100
0.8800
0.8800
429,395
-0.04(-4.35%)
Jul 03, 2015
0.9000
0.9200
0.9000
0.9200
75,034
+0.02(+2.22%)
Jul 02, 2015
0.8900
0.9100
0.8900
0.9000
258,839
+0.00(+0.00%)
Jun 30, 2015
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Jun 29, 2015
0.9300
0.9500
0.9000
0.9000
602,126
-0.03(-3.23%)
Jun 26, 2015
0.9400
0.9500
0.9300
0.9300
270,963
-0.02(-2.11%)
Jun 25, 2015
0.9700
0.9700
0.9400
0.9500
453,628
-0.02(-2.06%)
Jun 24, 2015
0.9500
0.9900
0.9500
0.9700
672,984
+0.02(+2.11%)
Jun 23, 2015
0.9500
0.9700
0.9400
0.9500
775,726
+0.01(+1.06%)
Jun 22, 2015
0.9600
0.9600
0.9400
0.9400
655,147
-0.02(-2.08%)
Jun 19, 2015
0.9700
0.9700
0.9400
0.9600
511,340
-0.01(-1.03%)
Jun 18, 2015
0.9800
0.9800
0.9300
0.9700
804,029
+0.03(+3.19%)
Jun 17, 2015
0.9900
1.000
0.9400
0.9400
1,422,096
-0.04(-4.08%)
Jun 16, 2015
1.000
1.010
0.9800
0.9800
695,487
-0.01(-1.01%)
Jun 15, 2015
1.020
1.020
0.9900
0.9900
843,890
-0.03(-2.94%)
Jun 12, 2015
1.020
1.020
1.010
1.020
148,751
+0.00(+0.00%)
Jun 11, 2015
1.020
1.000
1.020
767,955
+0.00(+0.00%)
Jun 10, 2015
1.030
1.030
1.010
1.020
350,687
+0.01(+0.99%)
Jun 09, 2015
1.030
1.020
1.010
1.010
351,340
-0.01(-0.98%)
Jun 08, 2015
1.030
1.040
1.010
1.020
461,259
-0.01(-0.97%)
Jun 05, 2015
1.030
1.040
1.020
1.030
373,739
+0.01(+0.98%)
Jun 04, 2015
1.030
1.040
1.020
1.020
397,575
-0.01(-0.97%)
Jun 03, 2015
1.040
1.050
1.030
1.030
137,905
-0.02(-1.90%)
Jun 02, 2015
1.030
1.050
1.030
1.050
283,768
+0.02(+1.94%)
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.