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
Atac Resources Ltd
(TSV:
ATC
)
N/A
UNCHANGED
Last Price
Updated: 12:56 PM EDT, Jul 6, 2023
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 30, 2014
1.010
1.050
0.9800
1.050
111,452
+0.02(+1.94%)
May 29, 2014
1.020
1.040
1.000
1.030
84,168
+0.00(+0.00%)
May 28, 2014
1.030
1.040
1.030
1.030
36,211
+0.00(+0.00%)
May 27, 2014
1.050
1.070
1.020
1.030
75,200
+0.00(+0.00%)
May 26, 2014
1.080
1.080
1.030
1.030
100,022
-0.07(-6.36%)
May 23, 2014
1.080
1.110
1.080
1.100
18,998
+0.00(+0.00%)
May 22, 2014
1.090
1.100
1.090
1.100
2,000
+0.02(+1.85%)
May 21, 2014
1.140
1.160
1.070
1.080
72,345
+0.00(+0.00%)
May 20, 2014
1.070
1.170
1.070
1.080
88,825
+0.03(+2.86%)
May 16, 2014
1.050
1.050
1.050
0
-0.03(-2.78%)
May 15, 2014
1.180
1.180
1.070
1.080
287,504
-0.11(-9.24%)
May 14, 2014
1.210
1.240
1.190
1.190
51,686
+0.02(+1.71%)
May 13, 2014
1.180
1.190
1.170
1.170
44,079
-0.01(-0.85%)
May 12, 2014
1.200
1.250
1.170
1.180
92,346
-0.06(-4.84%)
May 09, 2014
1.190
1.240
1.140
1.240
54,223
+0.05(+4.20%)
May 08, 2014
1.110
1.230
1.110
1.190
160,975
+0.00(+0.00%)
May 07, 2014
1.220
1.240
1.180
1.190
118,437
-0.03(-2.46%)
May 06, 2014
1.230
1.250
1.200
1.220
45,813
+0.02(+1.67%)
May 05, 2014
1.250
1.290
1.200
1.200
86,765
-0.04(-3.23%)
May 02, 2014
1.210
1.290
1.200
1.240
58,942
+0.04(+3.33%)
May 01, 2014
1.240
1.260
1.200
1.200
93,124
-0.11(-8.40%)
Apr 30, 2014
1.330
1.330
1.230
1.310
140,258
+0.00(+0.00%)
Apr 29, 2014
1.310
1.330
1.300
1.310
70,819
+0.01(+0.77%)
Apr 28, 2014
1.350
1.420
1.300
1.300
257,318
+0.00(+0.00%)
Apr 25, 2014
1.250
1.340
1.250
1.300
310,998
+0.08(+6.56%)
Apr 24, 2014
1.200
1.240
1.200
1.220
91,163
+0.04(+3.39%)
Apr 23, 2014
1.120
1.250
1.120
1.180
268,396
+0.07(+6.31%)
Apr 22, 2014
1.140
1.150
1.100
1.110
100,469
-0.03(-2.63%)
Apr 21, 2014
1.140
1.140
1.100
1.140
38,512
+0.04(+3.64%)
Apr 17, 2014
1.100
1.100
1.100
0
+0.04(+3.77%)
Apr 16, 2014
1.070
1.080
1.040
1.060
57,385
-0.02(-1.85%)
Apr 15, 2014
1.120
1.130
1.030
1.080
287,601
-0.06(-5.26%)
Apr 14, 2014
1.190
1.220
1.120
1.140
173,358
-0.01(-0.87%)
Apr 11, 2014
1.180
1.180
1.140
1.150
32,968
+0.00(+0.00%)
Apr 10, 2014
1.210
1.230
1.120
1.150
172,944
-0.05(-4.17%)
Apr 09, 2014
1.190
1.200
1.160
1.200
91,013
+0.01(+0.84%)
Apr 08, 2014
1.240
1.240
1.190
1.190
157,067
+0.00(+0.00%)
Apr 07, 2014
1.190
1.220
1.150
1.190
0
+0.03(+2.59%)
Apr 04, 2014
1.160
1.230
1.130
1.160
260,434
+0.05(+4.50%)
Apr 03, 2014
1.140
1.140
1.060
1.110
121,478
+0.00(+0.00%)
Apr 02, 2014
1.100
1.170
1.060
1.110
209,701
+0.10(+9.90%)
Apr 01, 2014
1.050
1.070
1.010
1.010
131,965
+0.00(+0.00%)
Mar 31, 2014
1.100
1.140
1.010
1.010
299,831
-0.09(-8.18%)
Mar 28, 2014
1.070
1.150
1.070
1.100
226,288
+0.02(+1.85%)
Mar 27, 2014
1.070
1.120
1.050
1.080
331,405
+0.01(+0.93%)
Mar 26, 2014
1.200
1.230
1.060
1.070
335,912
-0.14(-11.57%)
Mar 25, 2014
1.190
1.250
1.180
1.210
164,956
+0.03(+2.54%)
Mar 24, 2014
1.300
1.300
1.150
1.180
351,999
-0.17(-12.59%)
Mar 21, 2014
1.460
1.500
1.270
1.350
225,945
-0.11(-7.53%)
Mar 20, 2014
1.410
1.460
1.390
1.460
297,167
+0.02(+1.39%)
Mar 19, 2014
1.490
1.530
1.420
1.440
177,024
-0.09(-5.88%)
Mar 18, 2014
1.470
1.530
1.400
1.530
365,974
+0.06(+4.08%)
Mar 17, 2014
1.530
1.570
1.450
1.470
319,322
-0.10(-6.37%)
Mar 14, 2014
1.590
1.640
1.520
1.570
281,531
-0.01(-0.63%)
Mar 13, 2014
1.640
1.660
1.550
1.580
299,958
-0.11(-6.51%)
Mar 12, 2014
1.670
1.730
1.660
1.690
310,174
+0.09(+5.62%)
Mar 11, 2014
1.600
1.650
1.550
1.600
378,910
+0.06(+3.90%)
Mar 10, 2014
1.550
1.570
1.490
1.540
308,174
+0.00(+0.00%)
Mar 07, 2014
1.490
1.590
1.470
1.540
653,607
+0.01(+0.65%)
Mar 06, 2014
1.420
1.560
1.420
1.530
351,895
+0.08(+5.52%)
Mar 05, 2014
1.350
1.480
1.340
1.450
260,895
+0.08(+5.84%)
Mar 04, 2014
1.330
1.390
1.320
1.370
170,619
-0.03(-2.14%)
Mar 03, 2014
1.380
1.400
1.360
1.400
197,478
+0.07(+5.26%)
Feb 28, 2014
1.320
1.360
1.290
1.330
110,138
+0.04(+3.10%)
Feb 27, 2014
1.290
1.290
1.250
1.290
83,690
+0.02(+1.57%)
Feb 26, 2014
1.250
1.280
1.210
1.270
203,470
+0.00(+0.00%)
Feb 25, 2014
1.360
1.370
1.260
1.270
314,425
-0.09(-6.62%)
Feb 24, 2014
1.370
1.440
1.340
1.360
408,328
+0.02(+1.49%)
Feb 21, 2014
1.220
1.340
1.220
1.340
325,471
+0.11(+8.94%)
Feb 20, 2014
1.150
1.230
1.100
1.230
384,849
+0.11(+9.82%)
Feb 19, 2014
1.230
1.250
1.110
1.120
251,939
-0.15(-11.81%)
Feb 18, 2014
1.300
1.310
1.240
1.270
390,938
-0.02(-1.55%)
Feb 14, 2014
1.290
1.290
1.290
0
+0.08(+6.61%)
Feb 13, 2014
1.000
1.230
0.9800
1.210
721,211
+0.21(+21.00%)
Feb 12, 2014
1.100
1.110
0.9800
1.000
441,660
-0.07(-6.54%)
Feb 11, 2014
0.9600
1.070
0.9400
1.070
642,170
+0.16(+17.58%)
Feb 10, 2014
0.8400
0.9100
0.8400
0.9100
438,279
+0.11(+13.75%)
Feb 07, 2014
0.7500
0.8100
0.7300
0.8000
360,719
+0.05(+6.67%)
Feb 06, 2014
0.7500
0.7500
0.7200
0.7500
391,569
+0.02(+2.74%)
Feb 05, 2014
0.7100
0.7400
0.7000
0.7300
400,190
+0.03(+4.29%)
Feb 04, 2014
0.6800
0.7000
0.6700
0.7000
68,340
+0.01(+1.45%)
Feb 03, 2014
0.7000
0.7000
0.6800
0.6900
131,575
-0.01(-1.43%)
Jan 31, 2014
0.6700
0.7100
0.6600
0.7000
169,388
+0.01(+1.45%)
Jan 30, 2014
0.6600
0.6900
0.6500
0.6900
167,951
-0.01(-1.43%)
Jan 29, 2014
0.6800
0.7000
0.6600
0.7000
155,535
+0.03(+4.48%)
Jan 28, 2014
0.6400
0.6700
0.6400
0.6700
34,072
+0.03(+4.69%)
Jan 27, 2014
0.6800
0.6800
0.6400
0.6400
147,949
-0.05(-7.25%)
Jan 24, 2014
0.7400
0.7400
0.6500
0.6900
235,655
-0.03(-4.17%)
Jan 23, 2014
0.7200
0.7500
0.6900
0.7200
670,036
+0.04(+5.88%)
Jan 22, 2014
0.6500
0.7000
0.6500
0.6800
442,260
+0.04(+6.25%)
Jan 21, 2014
0.6200
0.6700
0.6100
0.6400
438,770
+0.01(+1.59%)
Jan 20, 2014
0.6600
0.6600
0.6300
0.6300
251,469
+0.00(+0.00%)
Jan 17, 2014
0.6000
0.6500
0.5800
0.6300
693,713
+0.05(+8.62%)
Jan 16, 2014
0.5700
0.5900
0.5600
0.5800
183,830
+0.02(+3.57%)
Jan 15, 2014
0.5700
0.5800
0.5500
0.5600
261,035
-0.01(-1.75%)
Jan 14, 2014
0.5900
0.5900
0.5500
0.5700
732,600
-0.02(-3.39%)
Jan 13, 2014
0.5500
0.6000
0.5500
0.5900
319,427
+0.05(+9.26%)
Jan 10, 2014
0.5400
0.5600
0.5400
0.5400
185,264
+0.02(+3.85%)
Jan 09, 2014
0.5300
0.5400
0.5200
0.5200
124,848
-0.01(-1.89%)
Jan 08, 2014
0.5500
0.5500
0.5200
0.5300
213,138
-0.02(-3.64%)
Jan 07, 2014
0.5600
0.5600
0.5400
0.5500
82,705
-0.01(-1.79%)
Jan 06, 2014
0.5800
0.5900
0.5500
0.5600
194,961
-0.01(-1.75%)
Jan 03, 2014
0.5900
0.5900
0.5700
0.5700
301,143
-0.01(-1.72%)
Jan 02, 2014
0.5800
0.6000
0.5700
0.5800
220,450
+0.00(+0.00%)
Dec 31, 2013
0.5800
0.5800
0.5800
0
+0.01(+1.75%)
Dec 30, 2013
0.5800
0.5900
0.5600
0.5700
337,690
-0.02(-3.39%)
Dec 27, 2013
0.6000
0.6200
0.5800
0.5900
265,802
-0.01(-1.67%)
Dec 24, 2013
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Dec 23, 2013
0.5600
0.6200
0.5600
0.6000
1,115,613
+0.07(+13.21%)
Dec 20, 2013
0.6400
0.7200
0.5300
0.5300
6,785,912
-0.13(-19.70%)
Dec 19, 2013
0.6600
0.6700
0.6400
0.6600
102,884
+0.00(+0.00%)
Dec 18, 2013
0.6500
0.6900
0.6500
0.6600
110,692
-0.01(-1.49%)
Dec 17, 2013
0.6500
0.6700
0.6500
0.6700
98,124
+0.01(+1.52%)
Dec 16, 2013
0.6600
0.7000
0.6500
0.6600
197,868
-0.01(-1.49%)
Dec 13, 2013
0.6800
0.6900
0.6600
0.6700
46,140
-0.01(-1.47%)
Dec 12, 2013
0.6800
0.7100
0.6600
0.6800
117,407
-0.01(-1.45%)
Dec 11, 2013
0.7300
0.7300
0.6800
0.6900
61,380
-0.04(-5.48%)
Dec 10, 2013
0.6900
0.7500
0.6900
0.7300
179,029
+0.05(+7.35%)
Dec 09, 2013
0.6400
0.6900
0.6300
0.6800
68,420
+0.04(+6.25%)
Dec 06, 2013
0.6200
0.6700
0.6200
0.6400
99,213
+0.03(+4.92%)
Dec 05, 2013
0.6200
0.7000
0.6100
0.6100
193,940
-0.02(-3.17%)
Dec 04, 2013
0.6200
0.6500
0.6100
0.6300
162,200
+0.01(+1.61%)
Dec 03, 2013
0.6700
0.6700
0.6200
0.6200
97,190
-0.03(-4.62%)
Dec 02, 2013
0.6800
0.7000
0.6500
0.6500
134,551
-0.05(-7.14%)
Nov 29, 2013
0.6900
0.7300
0.6700
0.7000
45,500
+0.02(+2.94%)
Nov 28, 2013
0.6800
0.6900
0.6600
0.6800
21,350
+0.01(+1.49%)
Nov 27, 2013
0.7000
0.7200
0.6700
0.6700
39,370
-0.03(-4.29%)
Nov 26, 2013
0.7200
0.7400
0.6700
0.7000
90,264
-0.02(-2.78%)
Nov 25, 2013
0.6700
0.7400
0.6100
0.7200
202,300
+0.04(+5.88%)
Nov 22, 2013
0.6800
0.6900
0.6600
0.6800
67,897
+0.00(+0.00%)
Nov 21, 2013
0.6300
0.6900
0.6200
0.6800
203,223
+0.04(+6.25%)
Nov 20, 2013
0.7100
0.7100
0.6300
0.6400
148,825
-0.07(-9.86%)
Nov 19, 2013
0.7500
0.7500
0.7000
0.7100
86,424
-0.02(-2.74%)
Nov 18, 2013
0.7300
0.7300
0.7100
0.7300
48,600
+0.00(+0.00%)
Nov 15, 2013
0.7600
0.7700
0.7300
0.7300
58,215
-0.03(-3.95%)
Nov 14, 2013
0.7700
0.7900
0.7400
0.7600
53,748
+0.00(+0.00%)
Nov 13, 2013
0.7200
0.7700
0.7200
0.7600
83,572
+0.05(+7.04%)
Nov 12, 2013
0.7500
0.7800
0.7000
0.7100
150,266
-0.03(-4.05%)
Nov 11, 2013
0.7300
0.7400
0.7000
0.7400
56,235
+0.02(+2.78%)
Nov 08, 2013
0.6800
0.7300
0.6700
0.7200
175,210
+0.01(+1.41%)
Nov 07, 2013
0.7200
0.7300
0.7000
0.7100
88,277
-0.01(-1.39%)
Nov 06, 2013
0.7300
0.7300
0.7100
0.7200
48,038
+0.00(+0.00%)
Nov 05, 2013
0.7400
0.7400
0.7100
0.7200
67,018
-0.04(-5.26%)
Nov 04, 2013
0.7200
0.7600
0.7200
0.7600
35,700
+0.05(+7.04%)
Nov 01, 2013
0.7400
0.7400
0.7100
0.7100
83,114
-0.03(-4.05%)
Oct 31, 2013
0.7700
0.7900
0.7400
0.7400
162,367
-0.05(-6.33%)
Oct 30, 2013
0.8100
0.8200
0.7700
0.7900
85,540
-0.01(-1.25%)
Oct 29, 2013
0.8300
0.8500
0.8000
0.8000
56,300
-0.03(-3.61%)
Oct 28, 2013
0.9100
0.9100
0.8200
0.8300
77,883
-0.08(-8.79%)
Oct 25, 2013
0.8800
0.9100
0.8800
0.9100
76,831
+0.00(+0.00%)
Oct 24, 2013
0.8700
0.9100
0.8700
0.9100
138,659
+0.06(+7.06%)
Oct 23, 2013
0.8400
0.8700
0.8300
0.8500
93,518
-0.01(-1.16%)
Oct 22, 2013
0.8200
0.8800
0.8200
0.8600
213,278
+0.05(+6.17%)
Oct 21, 2013
0.7900
0.8100
0.7900
0.8100
50,421
+0.01(+1.25%)
Oct 18, 2013
0.7900
0.8100
0.7900
0.8000
41,798
+0.03(+3.90%)
Oct 17, 2013
0.7600
0.8000
0.7500
0.7700
183,618
+0.05(+6.94%)
Oct 16, 2013
0.7200
0.7300
0.7200
0.7200
89,101
+0.00(+0.00%)
Oct 15, 2013
0.7200
0.7500
0.7200
0.7200
130,409
+0.01(+1.41%)
Oct 11, 2013
0.7100
0.7100
0.7100
0
-0.04(-5.33%)
Oct 10, 2013
0.7600
0.7900
0.7400
0.7500
149,101
-0.01(-1.32%)
Oct 09, 2013
0.8300
0.8700
0.7600
0.7600
587,905
-0.05(-6.17%)
Oct 08, 2013
0.8200
0.8200
0.8100
0.8100
58,585
-0.02(-2.41%)
Oct 07, 2013
0.8400
0.8400
0.8100
0.8300
71,479
+0.00(+0.00%)
Oct 04, 2013
0.8200
0.8300
0.7900
0.8300
56,293
+0.01(+1.22%)
Oct 03, 2013
0.8000
0.8200
0.8000
0.8200
28,351
+0.02(+2.50%)
Oct 02, 2013
0.8200
0.8400
0.8000
0.8000
116,350
-0.02(-2.44%)
Oct 01, 2013
0.8400
0.8400
0.7900
0.8200
85,911
-0.04(-4.65%)
Sep 30, 2013
0.8500
0.8700
0.8500
0.8600
39,435
-0.01(-1.15%)
Sep 27, 2013
0.8700
0.9100
0.8600
0.8700
50,321
+0.00(+0.00%)
Sep 26, 2013
0.8700
0.9200
0.8500
0.8700
94,878
+0.02(+2.35%)
Sep 25, 2013
0.8600
0.9300
0.8500
0.8500
192,017
+0.00(+0.00%)
Sep 24, 2013
0.8200
0.8500
0.8100
0.8500
82,188
+0.00(+0.00%)
Sep 23, 2013
0.8800
0.9300
0.8500
0.8500
131,447
-0.04(-4.49%)
Sep 20, 2013
1.040
1.040
0.8900
0.8900
337,975
-0.16(-15.24%)
Sep 19, 2013
1.130
1.180
1.040
1.050
112,315
-0.08(-7.08%)
Sep 18, 2013
1.050
1.150
1.030
1.130
279,580
+0.04(+3.67%)
Sep 17, 2013
1.060
1.090
1.060
1.090
80,298
+0.01(+0.93%)
Sep 16, 2013
1.080
1.100
1.050
1.080
68,152
+0.03(+2.86%)
Sep 13, 2013
1.030
1.050
0.9800
1.050
144,902
+0.01(+0.96%)
Sep 12, 2013
1.080
1.080
1.030
1.040
115,411
-0.07(-6.31%)
Sep 11, 2013
1.200
1.210
1.100
1.110
156,080
-0.12(-9.76%)
Sep 10, 2013
1.250
1.300
1.190
1.230
71,945
-0.07(-5.38%)
Sep 09, 2013
1.310
1.330
1.270
1.300
63,198
-0.02(-1.52%)
Sep 06, 2013
1.260
1.350
1.180
1.320
50,354
+0.08(+6.45%)
Sep 05, 2013
1.250
1.280
1.200
1.240
69,246
-0.05(-3.88%)
Sep 04, 2013
1.310
1.350
1.230
1.290
86,846
-0.06(-4.44%)
Sep 03, 2013
1.350
1.380
1.330
1.350
68,248
-0.01(-0.74%)
Aug 30, 2013
1.360
1.360
1.360
0
-0.05(-3.55%)
Aug 29, 2013
1.360
1.450
1.340
1.410
90,009
+0.02(+1.44%)
Aug 28, 2013
1.380
1.430
1.340
1.390
102,187
+0.00(+0.00%)
Aug 27, 2013
1.480
1.520
1.390
1.390
214,767
-0.05(-3.47%)
Aug 26, 2013
1.390
1.500
1.370
1.440
281,968
+0.06(+4.35%)
Aug 23, 2013
1.360
1.380
1.350
1.380
148,277
+0.03(+2.22%)
Aug 22, 2013
1.370
1.400
1.320
1.350
139,702
-0.02(-1.46%)
Aug 21, 2013
1.330
1.370
1.310
1.370
79,154
+0.01(+0.74%)
Aug 20, 2013
1.310
1.400
1.310
1.360
180,147
+0.05(+3.82%)
Aug 19, 2013
1.370
1.390
1.310
1.310
140,932
-0.05(-3.68%)
Aug 16, 2013
1.390
1.410
1.350
1.360
175,031
-0.03(-2.16%)
Aug 15, 2013
1.390
1.430
1.330
1.390
278,261
-0.01(-0.71%)
Aug 14, 2013
1.290
1.400
1.230
1.400
322,997
+0.10(+7.69%)
Aug 13, 2013
1.240
1.310
1.240
1.300
322,592
+0.04(+3.17%)
Aug 12, 2013
1.250
1.300
1.240
1.260
186,630
+0.03(+2.44%)
Aug 09, 2013
1.220
1.230
1.150
1.230
116,375
+0.03(+2.50%)
Aug 08, 2013
1.130
1.220
1.120
1.200
98,351
+0.08(+7.14%)
Aug 07, 2013
1.100
1.130
1.070
1.120
31,256
+0.05(+4.67%)
Aug 06, 2013
1.100
1.140
1.060
1.070
32,850
-0.07(-6.14%)
Aug 02, 2013
1.140
1.140
1.140
0
+0.09(+8.57%)
Aug 01, 2013
1.080
1.080
1.050
1.050
34,889
-0.03(-2.78%)
Jul 31, 2013
1.070
1.130
1.040
1.080
74,586
-0.03(-2.70%)
Jul 30, 2013
1.140
1.140
1.100
1.110
50,907
-0.05(-4.31%)
Jul 29, 2013
1.190
1.200
1.140
1.160
108,167
-0.02(-1.69%)
Jul 26, 2013
1.230
1.230
1.170
1.180
174,552
-0.05(-4.07%)
Jul 25, 2013
1.170
1.250
1.150
1.230
131,745
+0.01(+0.82%)
Jul 24, 2013
1.240
1.270
1.120
1.220
137,791
-0.03(-2.40%)
Jul 23, 2013
1.160
1.250
1.130
1.250
278,717
+0.07(+5.93%)
Jul 22, 2013
1.050
1.180
1.030
1.180
208,232
+0.20(+20.41%)
Jul 19, 2013
0.9500
0.9800
0.9300
0.9800
113,270
+0.04(+4.26%)
Jul 18, 2013
0.9200
0.9400
0.8900
0.9400
76,511
+0.03(+3.30%)
Jul 17, 2013
0.9500
0.9500
0.9000
0.9100
141,507
-0.01(-1.09%)
Jul 16, 2013
0.8400
0.9700
0.8300
0.9200
367,815
+0.10(+12.20%)
Jul 15, 2013
0.8600
0.8600
0.7900
0.8200
180,307
-0.02(-2.38%)
Jul 12, 2013
0.8200
0.8500
0.7800
0.8400
115,726
+0.00(+0.00%)
Jul 11, 2013
0.8000
0.8400
0.7800
0.8400
270,958
+0.07(+9.09%)
Jul 10, 2013
0.7700
0.7800
0.7600
0.7700
128,436
+0.00(+0.00%)
Jul 09, 2013
0.7400
0.7900
0.7400
0.7700
89,241
+0.03(+4.05%)
Jul 08, 2013
0.7600
0.7700
0.7300
0.7400
134,060
-0.01(-1.33%)
Jul 05, 2013
0.7900
0.7900
0.7500
0.7500
135,851
-0.06(-7.41%)
Jul 04, 2013
0.8200
0.8700
0.8100
0.8100
36,830
+0.02(+2.53%)
Jul 03, 2013
0.8000
0.8200
0.7800
0.7900
66,998
+0.00(+0.00%)
Jul 02, 2013
0.8500
0.8500
0.7800
0.7900
281,117
-0.04(-4.82%)
Jun 28, 2013
0.8300
0.8300
0.8300
0
+0.08(+10.67%)
Jun 27, 2013
0.7100
0.7800
0.6900
0.7500
474,493
+0.06(+8.70%)
Jun 26, 2013
0.7000
0.7400
0.6900
0.6900
451,380
-0.09(-11.54%)
Jun 25, 2013
0.8300
0.8300
0.7700
0.7800
302,870
-0.03(-3.70%)
Jun 24, 2013
0.8500
0.8500
0.7900
0.8100
391,669
+0.00(+0.00%)
Jun 21, 2013
0.9700
0.9900
0.8100
0.8100
894,576
-0.16(-16.49%)
Jun 20, 2013
0.9900
0.9900
0.9600
0.9700
109,211
-0.06(-5.83%)
Jun 19, 2013
0.9900
1.030
0.9800
1.030
73,085
+0.06(+6.19%)
Jun 18, 2013
1.010
1.020
0.9700
0.9700
120,901
-0.06(-5.83%)
Jun 17, 2013
1.090
1.130
1.030
1.030
96,313
-0.07(-6.36%)
Jun 14, 2013
1.110
1.140
1.080
1.100
48,833
+0.01(+0.92%)
Jun 13, 2013
1.080
1.090
1.050
1.090
80,900
+0.02(+1.87%)
Jun 12, 2013
1.140
1.150
1.060
1.070
80,422
-0.05(-4.46%)
Jun 11, 2013
1.110
1.150
1.110
1.120
52,522
-0.01(-0.88%)
Jun 10, 2013
1.190
1.250
1.130
1.130
81,310
-0.06(-5.04%)
Jun 07, 2013
1.190
1.240
1.180
1.190
124,100
-0.03(-2.46%)
Jun 06, 2013
1.180
1.240
1.160
1.220
49,827
+0.04(+3.39%)
Jun 05, 2013
1.220
1.240
1.180
1.180
91,600
-0.05(-4.07%)
Jun 04, 2013
1.240
1.280
1.180
1.230
80,455
-0.02(-1.60%)
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.