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
Golden Goliath Resources Ltd
(TSV:
GNG
)
0.0450
UNCHANGED
Streaming Delayed Price
Updated: 1:54 PM 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 24, 2011
0.3200
0.3250
0.3150
0.3150
73,100
-0.01(-1.56%)
May 20, 2011
0.3150
0.3300
0.3150
0.3200
303,375
-0.01(-1.54%)
May 19, 2011
0.3300
0.3300
0.3100
0.3250
47,000
+0.00(+0.00%)
May 18, 2011
0.3300
0.3300
0.3200
0.3250
195,824
+0.01(+1.56%)
May 17, 2011
0.3000
0.3300
0.3000
0.3200
204,727
+0.02(+6.67%)
May 16, 2011
0.3100
0.3150
0.3000
0.3000
108,875
-0.03(-9.09%)
May 13, 2011
0.3300
0.3300
0.3100
0.3300
39,015
+0.00(+0.00%)
May 12, 2011
0.3050
0.3300
0.3000
0.3300
176,929
+0.01(+3.13%)
May 11, 2011
0.3600
0.3600
0.2650
0.3200
624,932
-0.03(-8.57%)
May 10, 2011
0.3800
0.3800
0.3500
0.3500
336,057
-0.01(-2.78%)
May 09, 2011
0.3750
0.3800
0.3600
0.3600
419,870
-0.01(-2.70%)
May 06, 2011
0.3600
0.3900
0.3600
0.3700
69,200
+0.01(+2.78%)
May 05, 2011
0.3600
0.3700
0.3500
0.3600
103,065
+0.01(+2.86%)
May 04, 2011
0.3750
0.3800
0.3500
0.3500
285,758
-0.03(-7.89%)
May 03, 2011
0.4100
0.4150
0.3500
0.3800
486,194
-0.04(-9.52%)
May 02, 2011
0.4150
0.4200
0.4150
0.4200
106,720
+0.01(+1.20%)
Apr 29, 2011
0.4150
0.4350
0.4100
0.4150
47,233
-0.01(-2.35%)
Apr 28, 2011
0.4500
0.4500
0.4100
0.4250
146,400
+0.00(+0.00%)
Apr 27, 2011
0.4250
0.4300
0.4050
0.4250
220,934
+0.01(+1.19%)
Apr 26, 2011
0.4400
0.4500
0.4150
0.4200
201,865
-0.02(-3.45%)
Apr 25, 2011
0.4700
0.4700
0.4350
0.4350
113,314
-0.03(-7.45%)
Apr 21, 2011
0.4700
0.4800
0.4400
0.4700
478,175
+0.00(+0.00%)
Apr 20, 2011
0.4400
0.4800
0.4400
0.4700
226,923
+0.01(+3.30%)
Apr 19, 2011
0.4400
0.4550
0.4350
0.4550
97,544
+0.01(+1.11%)
Apr 18, 2011
0.4750
0.4750
0.4500
0.4500
115,743
-0.03(-6.25%)
Apr 15, 2011
0.4850
0.4950
0.4750
0.4800
387,849
-0.01(-1.03%)
Apr 14, 2011
0.4800
0.4900
0.4700
0.4850
139,775
+0.00(+0.00%)
Apr 13, 2011
0.4700
0.4900
0.4700
0.4850
118,231
+0.01(+2.11%)
Apr 12, 2011
0.4900
0.4900
0.4700
0.4750
534,419
-0.04(-6.86%)
Apr 11, 2011
0.5000
0.5200
0.4900
0.5100
472,629
+0.03(+5.15%)
Apr 08, 2011
0.5200
0.5200
0.4700
0.4850
357,597
-0.04(-6.73%)
Apr 07, 2011
0.5200
0.5200
0.5000
0.5200
178,100
+0.00(+0.00%)
Apr 06, 2011
0.5200
0.5300
0.5000
0.5200
276,870
+0.02(+4.00%)
Apr 05, 2011
0.4750
0.5100
0.4600
0.5000
333,229
+0.04(+8.70%)
Apr 04, 2011
0.4700
0.4750
0.4600
0.4600
319,849
+0.00(+0.00%)
Apr 01, 2011
0.4500
0.4650
0.4450
0.4600
207,675
+0.01(+2.22%)
Mar 31, 2011
0.4400
0.4550
0.4350
0.4500
222,556
+0.02(+3.45%)
Mar 30, 2011
0.4650
0.4350
0.4350
0.4350
832,127
-0.02(-3.33%)
Mar 29, 2011
0.4800
0.4800
0.4500
0.4500
97,360
-0.01(-2.17%)
Mar 28, 2011
0.4900
0.5000
0.4600
0.4600
208,202
-0.03(-6.12%)
Mar 25, 2011
0.5000
0.5000
0.4800
0.4900
200,565
+0.00(+0.00%)
Mar 24, 2011
0.4950
0.5100
0.4850
0.4900
557,400
+0.02(+3.16%)
Mar 23, 2011
0.4850
0.5000
0.4750
0.4750
183,510
-0.01(-1.04%)
Mar 22, 2011
0.5000
0.5000
0.4800
0.4800
144,400
-0.01(-2.04%)
Mar 21, 2011
0.5000
0.4950
0.4800
0.4900
330,465
+0.01(+2.08%)
Mar 18, 2011
0.4800
0.4950
0.4750
0.4800
213,135
+0.03(+6.67%)
Mar 17, 2011
0.4500
0.4850
0.4400
0.4500
177,973
+0.03(+5.88%)
Mar 16, 2011
0.4450
0.4750
0.4200
0.4250
341,380
+0.01(+1.19%)
Mar 15, 2011
0.4400
0.4500
0.4100
0.4200
559,800
-0.04(-8.70%)
Mar 14, 2011
0.4750
0.4850
0.4200
0.4600
666,646
+0.00(+0.00%)
Mar 11, 2011
0.4500
0.4850
0.4500
0.4600
343,830
+0.00(+0.00%)
Mar 10, 2011
0.5100
0.5100
0.4500
0.4600
708,365
-0.05(-9.80%)
Mar 09, 2011
0.5500
0.5500
0.5100
0.5100
175,480
-0.03(-5.56%)
Mar 08, 2011
0.5600
0.5600
0.5300
0.5400
155,625
-0.01(-1.82%)
Mar 07, 2011
0.5700
0.5900
0.5400
0.5500
391,200
+0.00(+0.00%)
Mar 04, 2011
0.5400
0.5800
0.5400
0.5500
160,260
+0.03(+5.77%)
Mar 03, 2011
0.5400
0.5500
0.5200
0.5200
404,395
-0.01(-1.89%)
Mar 02, 2011
0.5400
0.5500
0.5200
0.5300
492,320
+0.01(+1.92%)
Mar 01, 2011
0.5400
0.5400
0.5000
0.5200
938,385
-0.01(-1.89%)
Feb 28, 2011
0.5400
0.5500
0.5300
0.5300
280,561
+0.00(+0.00%)
Feb 25, 2011
0.5400
0.5700
0.5200
0.5300
514,821
-0.01(-1.85%)
Feb 24, 2011
0.6100
0.6100
0.5300
0.5400
523,662
-0.03(-5.26%)
Feb 23, 2011
0.5400
0.5800
0.5300
0.5700
312,890
+0.04(+7.55%)
Feb 22, 2011
0.6200
0.6200
0.5200
0.5300
1,061,608
-0.08(-13.11%)
Feb 18, 2011
0.6200
0.6700
0.6100
0.6100
799,291
+0.02(+3.39%)
Feb 17, 2011
0.5500
0.6000
0.5500
0.5900
869,237
+0.04(+7.27%)
Feb 16, 2011
0.5500
0.5600
0.5400
0.5500
429,035
+0.01(+1.85%)
Feb 15, 2011
0.5800
0.6100
0.5200
0.5400
1,397,010
-0.02(-3.57%)
Feb 14, 2011
0.4800
0.5600
0.4700
0.5600
2,956,488
+0.09(+19.15%)
Feb 11, 2011
0.4700
0.4850
0.4650
0.4700
442,663
+0.00(+0.00%)
Feb 10, 2011
0.4700
0.4850
0.4650
0.4700
496,626
-0.02(-4.08%)
Feb 09, 2011
0.5100
0.5100
0.4850
0.4900
360,652
-0.01(-2.00%)
Feb 08, 2011
0.5100
0.5100
0.4800
0.5000
559,194
+0.02(+4.17%)
Feb 07, 2011
0.4500
0.5100
0.4500
0.4800
842,390
+0.03(+7.87%)
Feb 04, 2011
0.4500
0.4550
0.4300
0.4450
832,977
+0.01(+1.14%)
Feb 03, 2011
0.4450
0.4500
0.4250
0.4400
695,565
-0.02(-4.35%)
Feb 02, 2011
0.4800
0.4850
0.4550
0.4600
422,254
-0.02(-4.17%)
Feb 01, 2011
0.5000
0.5000
0.4750
0.4800
500,242
-0.01(-2.04%)
Jan 31, 2011
0.5100
0.5100
0.4900
0.4900
487,194
-0.01(-2.00%)
Jan 28, 2011
0.5500
0.5500
0.5000
0.5000
1,027,383
+0.00(+0.00%)
Jan 27, 2011
0.5000
0.5500
0.5000
0.5000
934,227
+0.01(+2.04%)
Jan 26, 2011
0.4300
0.5000
0.4300
0.4900
720,546
+0.07(+16.67%)
Jan 25, 2011
0.4650
0.4650
0.4050
0.4200
1,050,354
-0.05(-9.68%)
Jan 24, 2011
0.5200
0.5200
0.4500
0.4650
2,215,430
-0.03(-7.00%)
Jan 21, 2011
0.2850
0.7500
0.2850
0.5000
2,989,203
+0.21(+72.41%)
Jan 20, 2011
0.3100
0.3150
0.2900
0.2900
319,788
-0.02(-4.92%)
Jan 19, 2011
0.3000
0.3150
0.2950
0.3050
574,174
+0.02(+5.17%)
Jan 18, 2011
0.2750
0.3000
0.2750
0.2900
211,795
+0.02(+7.41%)
Jan 17, 2011
0.2700
0.2750
0.2650
0.2700
39,550
+0.00(+0.00%)
Jan 14, 2011
0.2650
0.2850
0.2650
0.2700
176,200
-0.01(-1.82%)
Jan 13, 2011
0.2750
0.2800
0.2700
0.2750
163,080
+0.01(+3.77%)
Jan 12, 2011
0.2650
0.2800
0.2600
0.2650
481,100
+0.00(+0.00%)
Jan 11, 2011
0.2500
0.2700
0.2500
0.2650
162,100
+0.02(+8.16%)
Jan 10, 2011
0.2400
0.2500
0.2350
0.2450
236,750
+0.00(+0.00%)
Jan 07, 2011
0.2450
0.2500
0.2400
0.2450
175,000
-0.01(-2.00%)
Jan 06, 2011
0.2650
0.2650
0.2500
0.2500
66,725
-0.02(-5.66%)
Jan 05, 2011
0.2600
0.2700
0.2500
0.2650
173,150
+0.01(+1.92%)
Jan 04, 2011
0.2700
0.2700
0.2400
0.2600
282,000
-0.01(-1.89%)
Dec 31, 2010
0.2600
0.2650
0.2450
0.2650
31,000
+0.03(+10.42%)
Dec 30, 2010
0.2400
0.2500
0.2400
0.2400
50,000
+0.00(+0.00%)
Dec 29, 2010
0.2400
0.2700
0.2400
0.2400
156,550
+0.00(+0.00%)
Dec 24, 2010
0.2450
0.2450
0.2400
0.2400
41,700
-0.01(-2.04%)
Dec 23, 2010
0.2700
0.2700
0.2450
0.2450
90,916
-0.03(-9.26%)
Dec 22, 2010
0.2650
0.2700
0.2500
0.2700
166,507
+0.02(+8.00%)
Dec 21, 2010
0.2500
0.2550
0.2500
0.2500
28,000
+0.00(+0.00%)
Dec 20, 2010
0.2300
0.2600
0.2300
0.2500
135,750
+0.00(+0.00%)
Dec 17, 2010
0.2300
0.2650
0.2300
0.2500
347,503
+0.03(+13.64%)
Dec 16, 2010
0.2250
0.2300
0.2200
0.2200
150,500
-0.01(-2.22%)
Dec 15, 2010
0.2150
0.2250
0.2150
0.2250
87,700
+0.01(+4.65%)
Dec 14, 2010
0.2300
0.2300
0.2150
0.2150
199,890
-0.02(-6.52%)
Dec 13, 2010
0.2200
0.2300
0.2100
0.2300
182,500
+0.02(+6.98%)
Dec 10, 2010
0.2400
0.2400
0.2150
0.2150
177,500
-0.02(-10.42%)
Dec 09, 2010
0.2450
0.2450
0.2200
0.2400
275,000
+0.01(+4.35%)
Dec 08, 2010
0.2500
0.2550
0.2300
0.2300
186,535
-0.01(-4.17%)
Dec 07, 2010
0.2350
0.2550
0.2300
0.2400
641,580
+0.01(+2.13%)
Dec 06, 2010
0.2300
0.2350
0.2150
0.2350
158,350
+0.00(+2.17%)
Dec 03, 2010
0.2250
0.2350
0.2200
0.2300
167,500
+0.01(+2.22%)
Dec 02, 2010
0.2250
0.2250
0.2150
0.2250
88,500
+0.00(+0.00%)
Dec 01, 2010
0.2250
0.2300
0.2250
0.2250
210,416
+0.01(+2.27%)
Nov 30, 2010
0.2100
0.2250
0.2100
0.2200
122,939
+0.01(+2.33%)
Nov 29, 2010
0.2100
0.2150
0.2000
0.2150
457,300
+0.01(+2.38%)
Nov 26, 2010
0.2050
0.2100
0.2050
0.2100
81,050
-0.01(-2.33%)
Nov 25, 2010
0.2100
0.2150
0.2100
0.2150
118,000
+0.01(+2.38%)
Nov 24, 2010
0.2150
0.2150
0.2050
0.2100
62,807
+0.00(+0.00%)
Nov 23, 2010
0.2050
0.2100
0.2050
0.2100
75,500
+0.00(+0.00%)
Nov 22, 2010
0.2150
0.2150
0.2050
0.2100
76,000
+0.01(+2.44%)
Nov 19, 2010
0.2100
0.2100
0.2050
0.2050
15,000
-0.01(-2.38%)
Nov 18, 2010
0.2050
0.2100
0.2050
0.2100
29,000
+0.00(+0.00%)
Nov 17, 2010
0.2000
0.2150
0.2000
0.2100
85,200
+0.01(+7.69%)
Nov 16, 2010
0.1950
0.2100
0.1850
0.1950
513,700
+0.00(+0.00%)
Nov 15, 2010
0.2100
0.2100
0.1950
0.1950
388,500
-0.03(-13.33%)
Nov 12, 2010
0.2200
0.2300
0.2150
0.2250
144,000
+0.00(+0.00%)
Nov 11, 2010
0.2300
0.2300
0.2200
0.2250
95,600
+0.01(+2.27%)
Nov 10, 2010
0.2300
0.2350
0.2200
0.2200
218,050
-0.01(-2.22%)
Nov 09, 2010
0.2200
0.2400
0.2200
0.2250
269,600
+0.02(+7.14%)
Nov 08, 2010
0.2400
0.2400
0.2100
0.2100
72,600
-0.02(-10.64%)
Nov 05, 2010
0.2200
0.2450
0.2100
0.2350
102,000
+0.00(+0.00%)
Nov 04, 2010
0.2200
0.2400
0.2100
0.2350
96,000
+0.02(+11.90%)
Nov 03, 2010
0.2000
0.2200
0.2000
0.2100
42,500
+0.01(+5.00%)
Nov 02, 2010
0.2100
0.2200
0.1900
0.2000
384,000
-0.01(-4.76%)
Nov 01, 2010
0.2100
0.2100
0.2100
0.2100
100,000
+0.00(+0.00%)
Oct 29, 2010
0.2000
0.2150
0.2000
0.2100
98,748
+0.00(+0.00%)
Oct 28, 2010
0.2000
0.2100
0.1900
0.2100
103,858
+0.01(+5.00%)
Oct 27, 2010
0.1950
0.2000
0.1950
0.2000
150,000
+0.01(+5.26%)
Oct 25, 2010
0.1900
0.2000
0.1850
0.1900
186,100
-0.01(-5.00%)
Oct 22, 2010
0.1900
0.2000
0.1900
0.2000
77,500
-0.00(-2.44%)
Oct 21, 2010
0.2100
0.2150
0.1900
0.2050
343,950
-0.01(-4.65%)
Oct 20, 2010
0.2200
0.2300
0.2150
0.2150
118,000
+0.01(+2.38%)
Oct 19, 2010
0.2200
0.2200
0.1950
0.2100
226,431
-0.01(-4.55%)
Oct 18, 2010
0.2300
0.2450
0.2200
0.2200
162,325
-0.01(-4.35%)
Oct 15, 2010
0.2300
0.2300
0.2250
0.2300
198,280
-0.01(-4.17%)
Oct 14, 2010
0.2400
0.2400
0.2300
0.2400
231,044
+0.00(+0.00%)
Oct 13, 2010
0.2600
0.2600
0.2350
0.2400
345,320
-0.02(-5.88%)
Oct 12, 2010
0.2650
0.2650
0.2550
0.2550
107,500
-0.01(-3.77%)
Oct 08, 2010
0.2600
0.2700
0.2550
0.2650
73,835
+0.00(+0.00%)
Oct 07, 2010
0.2600
0.2700
0.2600
0.2650
160,400
+0.01(+1.92%)
Oct 06, 2010
0.2550
0.2650
0.2550
0.2600
44,350
+0.00(+0.00%)
Oct 05, 2010
0.2500
0.2700
0.2450
0.2600
149,656
+0.01(+4.00%)
Oct 04, 2010
0.2450
0.2550
0.2450
0.2500
58,300
-0.01(-3.85%)
Oct 01, 2010
0.2500
0.2650
0.2500
0.2600
186,200
+0.02(+6.12%)
Sep 30, 2010
0.2450
0.2450
0.2450
0.2450
61,000
-0.02(-5.77%)
Sep 29, 2010
0.2400
0.2600
0.2400
0.2600
242,500
+0.02(+8.33%)
Sep 28, 2010
0.2450
0.2450
0.2400
0.2400
41,100
-0.02(-7.69%)
Sep 27, 2010
0.2500
0.2600
0.2450
0.2600
45,500
+0.01(+1.96%)
Sep 24, 2010
0.2600
0.2600
0.2450
0.2550
97,088
+0.01(+2.00%)
Sep 23, 2010
0.2600
0.2600
0.2500
0.2500
56,300
-0.01(-3.85%)
Sep 22, 2010
0.2550
0.2700
0.2550
0.2600
90,796
+0.00(+0.00%)
Sep 21, 2010
0.2550
0.2600
0.2550
0.2600
32,000
+0.01(+1.96%)
Sep 20, 2010
0.2750
0.2750
0.2550
0.2550
155,650
-0.01(-1.92%)
Sep 17, 2010
0.2750
0.2750
0.2600
0.2600
193,500
+0.03(+13.04%)
Sep 15, 2010
0.2350
0.2400
0.2200
0.2300
187,900
-0.00(-2.13%)
Sep 14, 2010
0.2350
0.2450
0.2300
0.2350
188,300
-0.02(-6.00%)
Sep 13, 2010
0.2500
0.2550
0.2350
0.2500
82,575
+0.01(+2.04%)
Sep 10, 2010
0.2500
0.2500
0.2250
0.2450
182,579
+0.01(+2.08%)
Sep 09, 2010
0.2500
0.2500
0.2400
0.2400
19,145
-0.02(-7.69%)
Sep 08, 2010
0.2500
0.2900
0.2400
0.2600
212,700
+0.01(+4.00%)
Sep 07, 2010
0.2150
0.2500
0.2150
0.2500
152,470
+0.04(+16.28%)
Sep 03, 2010
0.2200
0.2250
0.2100
0.2150
67,200
+0.00(+0.00%)
Sep 02, 2010
0.2000
0.2150
0.2000
0.2150
41,250
+0.01(+7.50%)
Sep 01, 2010
0.2050
0.2100
0.2000
0.2000
42,000
-0.00(-2.44%)
Aug 31, 2010
0.2150
0.2150
0.2050
0.2050
51,400
+0.00(+0.00%)
Aug 30, 2010
0.2300
0.2300
0.2050
0.2050
38,000
+0.01(+7.89%)
Aug 27, 2010
0.2100
0.2100
0.1900
0.1900
15,000
-0.01(-5.00%)
Aug 26, 2010
0.1950
0.2150
0.1950
0.2000
65,100
-0.00(-2.44%)
Aug 25, 2010
0.1950
0.2050
0.1950
0.2050
19,000
+0.00(+2.50%)
Aug 24, 2010
0.1950
0.2000
0.1800
0.2000
68,500
+0.01(+2.56%)
Aug 23, 2010
0.2000
0.2000
0.1950
0.1950
22,600
+0.00(+0.00%)
Aug 20, 2010
0.2100
0.2100
0.1950
0.1950
79,300
-0.01(-2.50%)
Aug 19, 2010
0.2100
0.2100
0.2000
0.2000
57,050
+0.01(+5.26%)
Aug 18, 2010
0.1900
0.1900
0.1900
0.1900
18,000
+0.00(+0.00%)
Aug 17, 2010
0.1900
0.1900
0.1900
0.1900
5,300
-0.02(-9.52%)
Aug 16, 2010
0.1850
0.2100
0.1850
0.2100
8,000
+0.02(+13.51%)
Aug 13, 2010
0.2000
0.2000
0.1850
0.1850
70,000
-0.02(-11.90%)
Aug 12, 2010
0.2150
0.2150
0.2050
0.2100
24,500
+0.01(+7.69%)
Aug 11, 2010
0.2200
0.2200
0.1950
0.1950
47,100
-0.04(-15.22%)
Aug 10, 2010
0.1950
0.2450
0.1800
0.2300
130,200
+0.04(+21.05%)
Aug 09, 2010
0.1750
0.1900
0.1750
0.1900
110,900
+0.01(+5.56%)
Aug 06, 2010
0.1850
0.1850
0.1800
0.1800
18,000
+0.00(+0.00%)
Aug 05, 2010
0.1800
0.1800
0.1700
0.1800
82,000
+0.00(+0.00%)
Aug 04, 2010
0.1600
0.1800
0.1600
0.1800
130,200
+0.02(+12.50%)
Aug 03, 2010
0.1650
0.1700
0.1550
0.1600
527,050
+0.00(+0.00%)
Jul 30, 2010
0.1700
0.1700
0.1600
0.1600
86,500
-0.01(-3.03%)
Jul 29, 2010
0.1600
0.1700
0.1600
0.1650
141,500
+0.01(+3.13%)
Jul 28, 2010
0.1650
0.1650
0.1600
0.1600
75,300
+0.00(+0.00%)
Jul 27, 2010
0.1700
0.1700
0.1600
0.1600
126,500
-0.01(-5.88%)
Jul 26, 2010
0.1700
0.1700
0.1700
0.1700
31,500
+0.01(+3.03%)
Jul 23, 2010
0.1650
0.1650
0.1600
0.1650
34,223
+0.00(+0.00%)
Jul 22, 2010
0.1650
0.1650
0.1650
0.1650
4,500
+0.01(+3.13%)
Jul 21, 2010
0.1600
0.1600
0.1600
0.1600
8,000
+0.00(+0.00%)
Jul 20, 2010
0.1600
0.1600
0.1500
0.1600
51,000
-0.01(-3.03%)
Jul 19, 2010
0.1700
0.1700
0.1650
0.1650
89,400
+0.00(+0.00%)
Jul 16, 2010
0.1700
0.1700
0.1650
0.1650
30,000
-0.01(-2.94%)
Jul 15, 2010
0.1700
0.1700
0.1700
0.1700
15,000
-0.00(-2.86%)
Jul 14, 2010
0.1700
0.1750
0.1650
0.1750
120,500
+0.01(+6.06%)
Jul 13, 2010
0.1700
0.1700
0.1650
0.1650
77,000
-0.01(-2.94%)
Jul 12, 2010
0.1750
0.1750
0.1700
0.1700
70,000
-0.01(-5.56%)
Jul 09, 2010
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Jul 08, 2010
0.1850
0.1850
0.1750
0.1800
105,000
+0.00(+0.00%)
Jul 07, 2010
0.1800
0.1800
0.1800
0.1800
10,000
+0.00(+0.00%)
Jul 06, 2010
0.1750
0.1800
0.1750
0.1800
28,000
+0.00(+0.00%)
Jul 02, 2010
0.1750
0.1800
0.1750
0.1800
40,000
+0.00(+0.00%)
Jun 30, 2010
0.1800
0.1800
0.1800
0.1800
20,000
+0.01(+2.86%)
Jun 29, 2010
0.1750
0.1800
0.1700
0.1750
99,000
+0.00(+0.00%)
Jun 25, 2010
0.1750
0.1800
0.1750
0.1750
76,500
-0.01(-2.78%)
Jun 24, 2010
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Jun 23, 2010
0.1700
0.1800
0.1700
0.1800
209,000
+0.00(+0.00%)
Jun 22, 2010
0.1800
0.1800
0.1800
0.1800
8,500
+0.00(+0.00%)
Jun 21, 2010
0.1950
0.1950
0.1800
0.1800
77,500
-0.02(-7.69%)
Jun 18, 2010
0.2000
0.2050
0.1950
0.1950
126,000
-0.01(-2.50%)
Jun 17, 2010
0.1950
0.2000
0.1950
0.2000
60,000
+0.01(+2.56%)
Jun 16, 2010
0.1750
0.1950
0.1750
0.1950
321,000
+0.02(+14.71%)
Jun 15, 2010
0.1700
0.1800
0.1700
0.1700
81,140
-0.02(-12.82%)
Jun 14, 2010
0.1700
0.1950
0.1700
0.1950
42,200
+0.02(+14.71%)
Jun 11, 2010
0.1700
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Jun 10, 2010
0.1700
0.1700
0.1700
0.1700
5,000
-0.00(-2.86%)
Jun 09, 2010
0.1750
0.1750
0.1750
0.1750
65,250
+0.00(+2.94%)
Jun 08, 2010
0.1750
0.1800
0.1650
0.1700
120,300
+0.00(+0.00%)
Jun 07, 2010
0.1800
0.1800
0.1700
0.1700
71,100
-0.01(-8.11%)
Jun 04, 2010
0.2000
0.2000
0.1850
0.1850
71,000
-0.02(-7.50%)
Jun 03, 2010
0.2000
0.2200
0.2000
0.2000
87,775
+0.01(+5.26%)
Jun 02, 2010
0.1850
0.1900
0.1850
0.1900
30,000
+0.00(+0.00%)
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.