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
)
2.980
-0.040 (-1.32%)
Streaming Delayed Price
Updated: 9:38 AM EDT, Jun 7, 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 29, 2020
0.5700
0.5800
0.5600
0.5800
201,425
-0.01(-1.69%)
May 28, 2020
0.6000
0.6000
0.5800
0.5900
326,983
-0.01(-1.67%)
May 27, 2020
0.5700
0.6000
0.5500
0.6000
617,154
+0.03(+5.26%)
May 26, 2020
0.5500
0.5700
0.5500
0.5700
289,501
+0.02(+3.64%)
May 25, 2020
0.5600
0.5600
0.5400
0.5500
148,509
-0.01(-1.79%)
May 22, 2020
0.5700
0.5700
0.5400
0.5600
410,601
-0.02(-3.45%)
May 21, 2020
0.5800
0.5800
0.5500
0.5800
314,457
-0.01(-1.69%)
May 20, 2020
0.5800
0.5900
0.5700
0.5900
178,605
+0.01(+1.72%)
May 19, 2020
0.5800
0.5900
0.5600
0.5800
232,541
+0.00(+0.00%)
May 15, 2020
0.5800
0.5800
0.5800
0
+0.01(+1.75%)
May 14, 2020
0.6000
0.6000
0.5600
0.5700
751,238
-0.04(-6.56%)
May 13, 2020
0.5900
0.6200
0.5400
0.6100
1,097,184
+0.01(+1.67%)
May 12, 2020
0.6100
0.6200
0.5900
0.6000
681,134
-0.01(-1.64%)
May 11, 2020
0.5800
0.6200
0.5800
0.6100
387,923
+0.01(+1.67%)
May 08, 2020
0.5900
0.6000
0.5800
0.6000
262,635
+0.03(+5.26%)
May 07, 2020
0.6100
0.6100
0.5600
0.5700
605,341
-0.03(-5.00%)
May 06, 2020
0.6300
0.6400
0.5800
0.6000
491,118
-0.02(-3.23%)
May 05, 2020
0.6300
0.6500
0.6200
0.6200
362,893
+0.00(+0.00%)
May 04, 2020
0.5900
0.6600
0.5900
0.6200
713,556
+0.00(+0.00%)
May 01, 2020
0.6000
0.6300
0.5600
0.6200
384,448
+0.02(+3.33%)
Apr 30, 2020
0.5900
0.6200
0.5800
0.6000
168,798
+0.00(+0.00%)
Apr 29, 2020
0.6300
0.6400
0.5900
0.6000
526,456
-0.05(-7.69%)
Apr 28, 2020
0.6600
0.6600
0.6100
0.6500
1,079,937
-0.03(-4.41%)
Apr 27, 2020
0.6800
0.6800
0.6400
0.6800
886,809
+0.03(+4.62%)
Apr 24, 2020
0.6400
0.6700
0.6300
0.6500
1,459,657
+0.02(+3.17%)
Apr 23, 2020
0.6000
0.6300
0.5900
0.6300
1,824,117
+0.04(+6.78%)
Apr 22, 2020
0.5600
0.5900
0.5500
0.5900
905,296
+0.03(+5.36%)
Apr 21, 2020
0.5800
0.5900
0.5400
0.5600
558,372
-0.03(-5.08%)
Apr 20, 2020
0.5200
0.6200
0.5200
0.5900
1,132,920
+0.08(+15.69%)
Apr 17, 2020
0.5200
0.5200
0.5000
0.5100
378,838
-0.01(-1.92%)
Apr 16, 2020
0.4300
0.5200
0.4300
0.5200
1,835,965
+0.09(+20.93%)
Apr 15, 2020
0.4300
0.4400
0.4100
0.4300
1,319,900
+0.00(+0.00%)
Apr 14, 2020
0.4100
0.4400
0.4100
0.4300
1,484,620
+0.04(+10.26%)
Apr 13, 2020
0.4200
0.4200
0.3800
0.3900
693,143
-0.04(-9.30%)
Apr 09, 2020
0.4300
0.4300
0.4300
0
+0.00(+0.00%)
Apr 08, 2020
0.4500
0.4500
0.4200
0.4300
698,192
+0.00(+0.00%)
Apr 07, 2020
0.4200
0.4500
0.4200
0.4300
962,223
+0.01(+2.38%)
Apr 06, 2020
0.4400
0.4400
0.4100
0.4200
464,837
-0.03(-6.67%)
Apr 03, 2020
0.4100
0.4500
0.3800
0.4500
406,829
+0.06(+15.38%)
Apr 02, 2020
0.3900
0.4200
0.3800
0.3900
316,127
+0.01(+2.63%)
Apr 01, 2020
0.3700
0.4500
0.3400
0.3800
1,449,790
+0.01(+2.70%)
Mar 31, 2020
0.3100
0.3700
0.3100
0.3700
902,995
+0.05(+15.62%)
Mar 30, 2020
0.2900
0.3200
0.2900
0.3200
1,012,642
+0.03(+10.34%)
Mar 27, 2020
0.3100
0.3100
0.2800
0.2900
1,021,686
-0.02(-6.45%)
Mar 26, 2020
0.3400
0.3400
0.3000
0.3100
1,837,591
-0.05(-13.89%)
Mar 25, 2020
0.3400
0.3800
0.3200
0.3600
527,697
+0.03(+9.09%)
Mar 24, 2020
0.3400
0.3400
0.3100
0.3300
477,956
+0.01(+3.13%)
Mar 23, 2020
0.2900
0.3300
0.2900
0.3200
369,273
+0.00(+0.00%)
Mar 20, 2020
0.3100
0.3200
0.3000
0.3200
505,364
+0.01(+3.23%)
Mar 19, 2020
0.2900
0.3200
0.2900
0.3100
423,723
+0.02(+6.90%)
Mar 18, 2020
0.3000
0.3100
0.2900
0.2900
386,189
-0.01(-3.33%)
Mar 17, 2020
0.3100
0.3300
0.2900
0.3000
594,702
-0.01(-3.23%)
Mar 16, 2020
0.3100
0.3100
0.2400
0.3100
510,267
-0.04(-11.43%)
Mar 13, 2020
0.3400
0.3600
0.3200
0.3500
458,553
+0.02(+6.06%)
Mar 12, 2020
0.3400
0.3500
0.3100
0.3300
881,645
-0.06(-15.38%)
Mar 11, 2020
0.3800
0.4100
0.3700
0.3900
224,438
-0.01(-2.50%)
Mar 10, 2020
0.4400
0.4400
0.3900
0.4000
639,635
+0.00(+0.00%)
Mar 09, 2020
0.4100
0.4300
0.3900
0.4000
402,757
-0.06(-13.04%)
Mar 06, 2020
0.4400
0.4600
0.4300
0.4600
238,126
+0.00(+0.00%)
Mar 05, 2020
0.4600
0.4600
0.4500
0.4600
197,584
-0.01(-2.13%)
Mar 04, 2020
0.4500
0.4700
0.4500
0.4700
150,075
+0.00(+0.00%)
Mar 03, 2020
0.4900
0.4900
0.4600
0.4700
191,448
-0.01(-2.08%)
Mar 02, 2020
0.4900
0.4900
0.4700
0.4800
227,532
-0.02(-4.00%)
Feb 28, 2020
0.4300
0.5000
0.4200
0.5000
693,086
+0.04(+8.70%)
Feb 27, 2020
0.4600
0.4600
0.4200
0.4600
338,951
-0.01(-2.13%)
Feb 26, 2020
0.4700
0.4700
0.4400
0.4700
421,013
+0.00(+0.00%)
Feb 25, 2020
0.4900
0.4900
0.4600
0.4700
238,986
-0.02(-4.08%)
Feb 24, 2020
0.5000
0.5000
0.4800
0.4900
372,275
-0.02(-3.92%)
Feb 21, 2020
0.5000
0.5100
0.4900
0.5100
298,087
+0.00(+0.00%)
Feb 20, 2020
0.4900
0.5100
0.4900
0.5100
429,971
+0.01(+2.00%)
Feb 19, 2020
0.4800
0.5000
0.4800
0.5000
165,750
+0.02(+4.17%)
Feb 18, 2020
0.5000
0.5000
0.4800
0.4800
303,075
-0.02(-4.00%)
Feb 14, 2020
0.5000
0.5000
0.5000
0
+0.01(+2.04%)
Feb 13, 2020
0.5000
0.5000
0.4900
0.4900
113,397
-0.01(-2.00%)
Feb 12, 2020
0.4700
0.5100
0.4700
0.5000
360,760
+0.03(+6.38%)
Feb 11, 2020
0.4600
0.4800
0.4600
0.4700
324,400
+0.01(+2.17%)
Feb 10, 2020
0.4700
0.4800
0.4600
0.4600
286,683
-0.01(-2.13%)
Feb 07, 2020
0.4800
0.4900
0.4700
0.4700
215,231
-0.01(-2.08%)
Feb 06, 2020
0.5000
0.5000
0.4800
0.4800
248,768
-0.02(-4.00%)
Feb 05, 2020
0.4800
0.5000
0.4700
0.5000
442,496
+0.03(+6.38%)
Feb 04, 2020
0.4700
0.4800
0.4600
0.4700
433,586
+0.01(+2.17%)
Feb 03, 2020
0.4800
0.4800
0.4600
0.4600
591,054
+0.00(+0.00%)
Jan 31, 2020
0.4500
0.4700
0.4300
0.4600
3,985,696
+0.00(+0.00%)
Jan 30, 2020
0.4700
0.4700
0.4500
0.4600
1,331,945
-0.02(-4.17%)
Jan 29, 2020
0.4900
0.4900
0.4600
0.4800
738,416
-0.01(-2.04%)
Jan 28, 2020
0.5000
0.5100
0.4700
0.4900
788,493
-0.01(-2.00%)
Jan 27, 2020
0.5000
0.5200
0.5000
0.5000
330,964
-0.01(-1.96%)
Jan 24, 2020
0.5100
0.5100
0.5000
0.5100
115,552
+0.01(+2.00%)
Jan 23, 2020
0.5100
0.5100
0.5000
0.5000
189,219
-0.01(-1.96%)
Jan 22, 2020
0.5200
0.5200
0.5000
0.5100
124,750
-0.01(-1.92%)
Jan 21, 2020
0.5100
0.5200
0.5000
0.5200
173,719
+0.02(+4.00%)
Jan 20, 2020
0.5100
0.5200
0.5000
0.5000
399,464
-0.02(-3.85%)
Jan 17, 2020
0.5200
0.5200
0.5100
0.5200
101,456
-0.01(-1.89%)
Jan 16, 2020
0.5200
0.5300
0.5100
0.5300
116,761
+0.02(+3.92%)
Jan 15, 2020
0.5200
0.5300
0.5100
0.5100
154,927
-0.02(-3.77%)
Jan 14, 2020
0.5200
0.5300
0.5100
0.5300
189,866
+0.01(+1.92%)
Jan 13, 2020
0.5300
0.5400
0.5200
0.5200
162,936
-0.01(-1.89%)
Jan 10, 2020
0.5200
0.5400
0.5200
0.5300
196,063
+0.00(+0.00%)
Jan 09, 2020
0.5300
0.5400
0.5200
0.5300
374,323
-0.01(-1.85%)
Jan 08, 2020
0.5300
0.5400
0.5100
0.5400
399,002
+0.02(+3.85%)
Jan 07, 2020
0.5300
0.5400
0.5200
0.5200
373,796
-0.02(-3.70%)
Jan 06, 2020
0.5100
0.5400
0.5100
0.5400
356,517
+0.01(+1.89%)
Jan 03, 2020
0.5300
0.5400
0.5200
0.5300
211,196
-0.01(-1.85%)
Jan 02, 2020
0.5400
0.5400
0.5300
0.5400
34,115
+0.00(+0.00%)
Dec 31, 2019
0.5400
0.5400
0.5400
0
+0.01(+1.89%)
Dec 30, 2019
0.5400
0.5500
0.5300
0.5300
347,813
-0.02(-3.64%)
Dec 27, 2019
0.5300
0.5500
0.5300
0.5500
255,027
+0.02(+3.77%)
Dec 24, 2019
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Dec 23, 2019
0.5100
0.5300
0.5100
0.5300
287,076
+0.01(+1.92%)
Dec 20, 2019
0.5300
0.5500
0.5100
0.5200
745,126
-0.02(-3.70%)
Dec 19, 2019
0.5400
0.5400
0.5200
0.5400
230,449
+0.02(+3.85%)
Dec 18, 2019
0.5400
0.5400
0.5200
0.5200
88,976
-0.02(-3.70%)
Dec 17, 2019
0.5300
0.5500
0.5200
0.5400
1,171,762
+0.00(+0.00%)
Dec 16, 2019
0.5200
0.5400
0.5200
0.5400
377,306
+0.01(+1.89%)
Dec 13, 2019
0.5200
0.5400
0.5100
0.5300
855,283
+0.00(+0.00%)
Dec 12, 2019
0.5300
0.5400
0.5200
0.5300
91,351
+0.00(+0.00%)
Dec 11, 2019
0.5300
0.5400
0.5200
0.5300
184,395
+0.01(+1.92%)
Dec 10, 2019
0.5300
0.5400
0.5200
0.5200
618,633
-0.02(-3.70%)
Dec 09, 2019
0.5600
0.5600
0.5400
0.5400
468,239
-0.01(-1.82%)
Dec 06, 2019
0.5600
0.5600
0.5500
0.5500
218,853
+0.01(+1.85%)
Dec 05, 2019
0.5600
0.5600
0.5400
0.5400
231,893
+0.00(+0.00%)
Dec 04, 2019
0.5600
0.5600
0.5400
0.5400
190,196
-0.01(-1.82%)
Dec 03, 2019
0.5500
0.5600
0.5500
0.5500
53,850
-0.01(-1.79%)
Dec 02, 2019
0.5700
0.5700
0.5500
0.5600
449,298
-0.01(-1.75%)
Nov 29, 2019
0.5700
0.5700
0.5500
0.5700
267,276
-0.01(-1.72%)
Nov 28, 2019
0.5700
0.5800
0.5600
0.5800
123,300
+0.00(+0.00%)
Nov 27, 2019
0.5700
0.5800
0.5700
0.5800
107,335
+0.02(+3.57%)
Nov 26, 2019
0.5800
0.5800
0.5600
0.5600
262,013
-0.03(-5.08%)
Nov 25, 2019
0.5900
0.5900
0.5700
0.5900
166,366
+0.01(+1.72%)
Nov 22, 2019
0.5700
0.5900
0.5600
0.5800
211,639
+0.03(+5.45%)
Nov 21, 2019
0.5800
0.5900
0.5500
0.5500
314,323
-0.03(-5.17%)
Nov 20, 2019
0.5700
0.6000
0.5700
0.5800
232,320
+0.00(+0.00%)
Nov 19, 2019
0.5800
0.5900
0.5700
0.5800
477,016
+0.00(+0.00%)
Nov 18, 2019
0.5900
0.5900
0.5800
0.5800
89,505
+0.00(+0.00%)
Nov 15, 2019
0.5900
0.6000
0.5800
0.5800
176,968
-0.02(-3.33%)
Nov 14, 2019
0.5900
0.6000
0.5800
0.6000
96,105
+0.01(+1.69%)
Nov 13, 2019
0.5800
0.5900
0.5800
0.5900
29,160
+0.00(+0.00%)
Nov 12, 2019
0.5900
0.5900
0.5800
0.5900
163,492
+0.00(+0.00%)
Nov 11, 2019
0.6200
0.6200
0.5900
0.5900
81,444
-0.02(-3.28%)
Nov 08, 2019
0.6200
0.6200
0.6000
0.6100
121,954
-0.02(-3.17%)
Nov 07, 2019
0.6200
0.6400
0.6100
0.6300
394,424
+0.00(+0.00%)
Nov 06, 2019
0.6200
0.6300
0.6100
0.6300
66,190
+0.01(+1.61%)
Nov 05, 2019
0.6100
0.6200
0.6100
0.6200
73,837
+0.01(+1.64%)
Nov 04, 2019
0.6000
0.6300
0.6000
0.6100
311,183
+0.01(+1.67%)
Nov 01, 2019
0.6100
0.6100
0.6000
0.6000
55,500
-0.01(-1.64%)
Oct 31, 2019
0.6000
0.6100
0.5900
0.6100
305,046
+0.01(+1.67%)
Oct 30, 2019
0.6200
0.6200
0.6000
0.6000
243,689
-0.02(-3.23%)
Oct 29, 2019
0.6200
0.6200
0.6100
0.6200
149,211
+0.01(+1.64%)
Oct 28, 2019
0.6100
0.6200
0.6100
0.6100
112,018
-0.01(-1.61%)
Oct 25, 2019
0.6000
0.6200
0.6000
0.6200
93,661
+0.00(+0.00%)
Oct 24, 2019
0.6100
0.6200
0.6000
0.6200
109,985
-0.01(-1.59%)
Oct 23, 2019
0.6100
0.6300
0.6100
0.6300
115,693
+0.03(+5.00%)
Oct 22, 2019
0.6200
0.6300
0.6000
0.6000
206,600
-0.02(-3.23%)
Oct 21, 2019
0.6300
0.6300
0.6200
0.6200
129,094
-0.01(-1.59%)
Oct 18, 2019
0.6300
0.6300
0.6200
0.6300
208,928
+0.00(+0.00%)
Oct 17, 2019
0.6200
0.6300
0.6200
0.6300
255,039
+0.00(+0.00%)
Oct 16, 2019
0.6300
0.6400
0.6200
0.6300
187,837
+0.00(+0.00%)
Oct 15, 2019
0.6300
0.6400
0.6200
0.6300
172,954
-0.01(-1.56%)
Oct 11, 2019
0.6400
0.6400
0.6400
0
-0.01(-1.54%)
Oct 10, 2019
0.6500
0.6500
0.6200
0.6500
174,141
+0.02(+3.17%)
Oct 09, 2019
0.6300
0.6400
0.6200
0.6300
148,736
+0.00(+0.00%)
Oct 08, 2019
0.6200
0.6400
0.6200
0.6300
222,411
+0.01(+1.61%)
Oct 07, 2019
0.6400
0.6400
0.6200
0.6200
107,658
-0.02(-3.13%)
Oct 04, 2019
0.6200
0.6500
0.6200
0.6400
173,759
+0.01(+1.59%)
Oct 03, 2019
0.6300
0.6400
0.6300
0.6300
176,679
+0.02(+3.28%)
Oct 02, 2019
0.6200
0.6300
0.6100
0.6100
280,235
+0.00(+0.00%)
Oct 01, 2019
0.6300
0.6300
0.6100
0.6100
91,385
-0.03(-4.69%)
Sep 30, 2019
0.6300
0.6500
0.6100
0.6400
166,385
+0.01(+1.59%)
Sep 27, 2019
0.6600
0.6600
0.6300
0.6300
80,339
-0.02(-3.08%)
Sep 26, 2019
0.6700
0.6700
0.6500
0.6500
146,031
+0.00(+0.00%)
Sep 25, 2019
0.6700
0.6700
0.6500
0.6500
199,971
-0.01(-1.52%)
Sep 24, 2019
0.6700
0.6700
0.6600
0.6600
86,555
-0.02(-2.94%)
Sep 23, 2019
0.6400
0.6800
0.6300
0.6800
203,455
+0.00(+0.00%)
Sep 20, 2019
0.6300
0.6800
0.6100
0.6800
770,174
+0.05(+7.94%)
Sep 19, 2019
0.6300
0.6400
0.6300
0.6300
114,060
+0.00(+0.00%)
Sep 18, 2019
0.6300
0.6400
0.6300
0.6300
363,801
-0.01(-1.56%)
Sep 17, 2019
0.6100
0.6400
0.6100
0.6400
190,750
+0.01(+1.59%)
Sep 16, 2019
0.6200
0.6400
0.6000
0.6300
551,524
+0.00(+0.00%)
Sep 13, 2019
0.6500
0.6500
0.6300
0.6300
126,259
-0.02(-3.08%)
Sep 12, 2019
0.6400
0.6600
0.6400
0.6500
136,418
+0.01(+1.56%)
Sep 11, 2019
0.6200
0.6500
0.6100
0.6400
482,774
+0.01(+1.59%)
Sep 10, 2019
0.6100
0.6400
0.6000
0.6300
367,659
+0.01(+1.61%)
Sep 09, 2019
0.5900
0.6200
0.5900
0.6200
137,679
+0.02(+3.33%)
Sep 06, 2019
0.5900
0.6000
0.5900
0.6000
45,126
+0.02(+3.45%)
Sep 05, 2019
0.6000
0.6100
0.5800
0.5800
279,461
-0.02(-3.33%)
Sep 04, 2019
0.5900
0.6000
0.5800
0.6000
43,720
+0.00(+0.00%)
Sep 03, 2019
0.6000
0.6100
0.5800
0.6000
163,383
-0.01(-1.64%)
Aug 30, 2019
0.6100
0.6100
0.6100
0
+0.08(+15.09%)
Aug 29, 2019
0.5500
0.5600
0.5300
0.5300
286,185
-0.01(-1.85%)
Aug 28, 2019
0.5500
0.5600
0.5300
0.5400
281,107
+0.00(+0.00%)
Aug 27, 2019
0.5500
0.5500
0.5300
0.5400
279,138
-0.01(-1.82%)
Aug 26, 2019
0.5400
0.5500
0.5300
0.5500
242,569
-0.01(-1.79%)
Aug 23, 2019
0.5800
0.5800
0.5500
0.5600
354,473
-0.02(-3.45%)
Aug 22, 2019
0.5900
0.5900
0.5800
0.5800
257,689
-0.03(-4.92%)
Aug 21, 2019
0.5900
0.6200
0.5900
0.6100
440,500
+0.02(+3.39%)
Aug 20, 2019
0.5800
0.5900
0.5700
0.5900
150,878
+0.01(+1.72%)
Aug 19, 2019
0.5600
0.5900
0.5600
0.5800
306,819
+0.02(+3.57%)
Aug 16, 2019
0.5500
0.5700
0.5400
0.5600
197,719
+0.03(+5.66%)
Aug 15, 2019
0.5400
0.5500
0.5200
0.5300
620,660
-0.01(-1.85%)
Aug 14, 2019
0.5500
0.5600
0.5400
0.5400
392,826
-0.02(-3.57%)
Aug 13, 2019
0.5700
0.5700
0.5600
0.5600
118,725
-0.01(-1.75%)
Aug 12, 2019
0.5800
0.5800
0.5500
0.5700
547,710
-0.01(-1.72%)
Aug 09, 2019
0.5900
0.5900
0.5800
0.5800
225,026
+0.00(+0.00%)
Aug 08, 2019
0.6000
0.6000
0.5800
0.5800
82,616
-0.01(-1.69%)
Aug 07, 2019
0.6200
0.6200
0.5800
0.5900
254,118
-0.02(-3.28%)
Aug 06, 2019
0.6200
0.6200
0.6000
0.6100
400,503
-0.01(-1.61%)
Aug 02, 2019
0.6200
0.6200
0.6200
0
-0.02(-3.13%)
Aug 01, 2019
0.6400
0.6400
0.6200
0.6400
149,723
+0.00(+0.00%)
Jul 31, 2019
0.5900
0.6700
0.5800
0.6400
2,636,741
+0.05(+8.47%)
Jul 30, 2019
0.5800
0.5900
0.5700
0.5900
333,546
+0.00(+0.00%)
Jul 29, 2019
0.5900
0.5900
0.5700
0.5900
301,101
+0.01(+1.72%)
Jul 26, 2019
0.5800
0.5900
0.5700
0.5800
434,133
+0.00(+0.00%)
Jul 25, 2019
0.5900
0.6000
0.5700
0.5800
447,538
-0.01(-1.69%)
Jul 24, 2019
0.5900
0.5900
0.5700
0.5900
429,421
+0.01(+1.72%)
Jul 23, 2019
0.6100
0.6100
0.5800
0.5800
575,952
-0.03(-4.92%)
Jul 22, 2019
0.6400
0.6400
0.5900
0.6100
1,094,707
-0.01(-1.61%)
Jul 19, 2019
0.6600
0.6600
0.6100
0.6200
795,962
-0.03(-4.62%)
Jul 18, 2019
0.6600
0.6600
0.6400
0.6500
425,283
-0.01(-1.52%)
Jul 17, 2019
0.6800
0.6800
0.6600
0.6600
254,601
-0.02(-2.94%)
Jul 16, 2019
0.7000
0.7000
0.6800
0.6800
446,704
-0.02(-2.86%)
Jul 15, 2019
0.7000
0.7100
0.6900
0.7000
247,692
-0.01(-1.41%)
Jul 12, 2019
0.6800
0.7200
0.6700
0.7100
950,587
+0.04(+5.97%)
Jul 11, 2019
0.6900
0.6900
0.6700
0.6700
100,045
-0.02(-2.90%)
Jul 10, 2019
0.6800
0.6900
0.6700
0.6900
223,738
+0.01(+1.47%)
Jul 09, 2019
0.6900
0.6900
0.6700
0.6800
231,003
-0.02(-2.86%)
Jul 08, 2019
0.6900
0.7000
0.6800
0.7000
255,737
+0.02(+2.94%)
Jul 05, 2019
0.6900
0.6900
0.6800
0.6800
112,018
+0.00(+0.00%)
Jul 04, 2019
0.6900
0.6900
0.6800
0.6800
101,553
-0.01(-1.45%)
Jul 03, 2019
0.6900
0.7100
0.6900
0.6900
322,830
-0.01(-1.43%)
Jul 02, 2019
0.7000
0.7000
0.6800
0.7000
86,439
+0.00(+0.00%)
Jun 28, 2019
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jun 27, 2019
0.6800
0.7000
0.6800
0.7000
184,051
+0.00(+0.00%)
Jun 26, 2019
0.6800
0.7000
0.6700
0.7000
224,776
+0.01(+1.45%)
Jun 25, 2019
0.6800
0.6900
0.6700
0.6900
460,833
-0.01(-1.43%)
Jun 24, 2019
0.7000
0.7100
0.7000
0.7000
290,410
-0.02(-2.78%)
Jun 21, 2019
0.6800
0.7200
0.6800
0.7200
449,089
+0.02(+2.86%)
Jun 20, 2019
0.6900
0.7000
0.6800
0.7000
233,400
+0.02(+2.94%)
Jun 19, 2019
0.6900
0.6900
0.6800
0.6800
94,312
-0.01(-1.45%)
Jun 18, 2019
0.7000
0.7000
0.6900
0.6900
57,475
-0.01(-1.43%)
Jun 17, 2019
0.7100
0.7100
0.6900
0.7000
64,040
+0.01(+1.45%)
Jun 14, 2019
0.7000
0.7000
0.6900
0.6900
34,242
-0.02(-2.82%)
Jun 13, 2019
0.6900
0.7100
0.6900
0.7100
204,729
+0.02(+2.90%)
Jun 12, 2019
0.6900
0.7000
0.6900
0.6900
243,294
-0.01(-1.43%)
Jun 11, 2019
0.7000
0.7000
0.6800
0.7000
165,763
+0.00(+0.00%)
Jun 10, 2019
0.7000
0.7000
0.6900
0.7000
45,131
+0.00(+0.00%)
Jun 07, 2019
0.6800
0.7000
0.6800
0.7000
92,000
+0.01(+1.45%)
Jun 06, 2019
0.6800
0.7000
0.6800
0.6900
74,476
-0.01(-1.43%)
Jun 05, 2019
0.6800
0.7000
0.6800
0.7000
78,018
+0.02(+2.94%)
Jun 04, 2019
0.7100
0.7100
0.6800
0.6800
466,104
-0.04(-5.56%)
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.