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
(TSV:
DEAL
)
0.0300
UNCHANGED
Streaming Delayed Price
Updated: 10:58 AM EDT, Jun 5, 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, 2022
0.0800
0.0800
0.0700
0.0700
852,600
-0.01(-17.65%)
May 30, 2022
0.0850
0.0850
0.0850
0.0850
33,000
-0.00(-5.56%)
May 27, 2022
0.0850
0.0900
0.0850
0.0900
5,000
+0.00(+0.00%)
May 26, 2022
0.0750
0.0900
0.0750
0.0900
233,140
+0.02(+28.57%)
May 25, 2022
0.0700
0.0700
0.0700
0.0700
47,010
+0.00(+0.00%)
May 24, 2022
0.0700
0.0700
0.0700
0.0700
23,000
-0.00(-6.67%)
May 20, 2022
0.0750
0
+0.00(+7.14%)
May 19, 2022
0.0700
0.0700
0.0650
0.0700
139,928
+0.01(+7.69%)
May 18, 2022
0.0600
0.0650
0.0600
0.0650
212,000
+0.01(+8.33%)
May 17, 2022
0.0600
0.0600
0.0550
0.0600
109,020
+0.00(+0.00%)
May 16, 2022
0.0600
0.0600
0.0600
0.0600
1,770
+0.00(+9.09%)
May 11, 2022
0.0550
0
+0.00(+0.00%)
May 10, 2022
0.0600
0.0600
0.0550
0.0550
178,000
-0.00(-8.33%)
May 09, 2022
0.0750
0.0750
0.0600
0.0600
336,900
-0.01(-14.29%)
May 06, 2022
0.0650
0.0750
0.0650
0.0700
104,200
-0.00(-6.67%)
May 05, 2022
0.0900
0.0900
0.0700
0.0750
52,118
+0.00(+7.14%)
May 04, 2022
0.0700
0.0800
0.0700
0.0700
78,466
-0.01(-12.50%)
May 03, 2022
0.0650
0.0800
0.0500
0.0800
1,819,005
+0.01(+14.29%)
May 02, 2022
0.0900
0.0900
0.0700
0.0700
235,700
-0.01(-17.65%)
Apr 29, 2022
0.0950
0.0950
0.0850
0.0850
536,178
-0.01(-10.53%)
Apr 28, 2022
0.0700
0.1000
0.0650
0.0950
3,083,063
+0.02(+35.71%)
Apr 27, 2022
0.0850
0.0850
0.0650
0.0700
115,110
-0.00(-6.67%)
Apr 26, 2022
0.0900
0.0900
0.0700
0.0750
382,525
-0.01(-11.76%)
Apr 25, 2022
0.1050
0.1050
0.0850
0.0850
217,663
-0.01(-10.53%)
Apr 22, 2022
0.0950
0.1050
0.0950
0.0950
99,045
+0.00(+0.00%)
Apr 21, 2022
0.1000
0.1000
0.0900
0.0950
421,125
-0.01(-5.00%)
Apr 20, 2022
0.1200
0.1200
0.1000
0.1000
1,122,495
-0.03(-23.08%)
Apr 19, 2022
0.1300
0.1300
0.1300
0.1300
15,500
+0.00(+0.00%)
Apr 18, 2022
0.1400
0.1400
0.1300
0.1300
38,622
-0.01(-3.70%)
Apr 14, 2022
0.1350
0
-0.01(-6.90%)
Apr 13, 2022
0.1550
0.1550
0.1450
0.1450
50,795
-0.02(-12.12%)
Apr 12, 2022
0.1650
0.1650
0.1650
0.1650
580
+0.02(+10.00%)
Apr 11, 2022
0.1550
0.1550
0.1500
0.1500
63,636
+0.00(+0.00%)
Apr 08, 2022
0.1550
0.1550
0.1500
0.1500
20,001
+0.00(+0.00%)
Apr 07, 2022
0.1500
0.1500
0.1500
0.1500
20,151
-0.01(-3.23%)
Apr 06, 2022
0.1600
0.1600
0.1550
0.1550
52,000
-0.01(-3.13%)
Apr 05, 2022
0.1600
0.1600
0.1600
0.1600
2,521
+0.00(+0.00%)
Apr 04, 2022
0.1700
0.1700
0.1600
0.1600
125,840
-0.01(-5.88%)
Apr 01, 2022
0.1650
0.1700
0.1650
0.1700
15,543
+0.01(+3.03%)
Mar 31, 2022
0.1600
0.1650
0.1600
0.1650
11,709
+0.01(+3.13%)
Mar 30, 2022
0.1550
0.1600
0.1550
0.1600
17,500
+0.01(+3.23%)
Mar 29, 2022
0.1700
0.1700
0.1550
0.1550
100,561
-0.02(-8.82%)
Mar 28, 2022
0.1650
0.1700
0.1650
0.1700
9,500
+0.01(+3.03%)
Mar 25, 2022
0.1550
0.1650
0.1550
0.1650
67,000
+0.02(+10.00%)
Mar 23, 2022
0.1500
1
-0.01(-6.25%)
Mar 22, 2022
0.1600
0.1600
0.1600
0.1600
9,000
+0.00(+0.00%)
Mar 21, 2022
0.1600
0.1600
0.1500
0.1600
47,444
-0.01(-3.03%)
Mar 18, 2022
0.1650
0.1650
0.1650
0.1650
1,009
+0.00(+0.00%)
Mar 17, 2022
0.1700
0.1700
0.1650
0.1650
47,507
-0.01(-2.94%)
Mar 16, 2022
0.1650
0.1700
0.1650
0.1700
77,025
+0.01(+6.25%)
Mar 15, 2022
0.1600
0.1600
0.1600
0.1600
20,010
+0.00(+0.00%)
Mar 14, 2022
0.1700
0.1700
0.1600
0.1600
88,043
+0.01(+3.23%)
Mar 11, 2022
0.1600
0.1600
0.1550
0.1550
110,805
-0.01(-3.13%)
Mar 10, 2022
0.1600
0.1600
0.1450
0.1600
371,363
+0.01(+6.67%)
Mar 09, 2022
0.1700
0.1700
0.1430
0.1500
773,740
-0.02(-11.76%)
Mar 08, 2022
0.1750
0.1750
0.1700
0.1700
61,302
+0.00(+0.00%)
Mar 07, 2022
0.1900
0.1950
0.1600
0.1700
583,689
-0.02(-12.82%)
Mar 04, 2022
0.1950
0.1950
0.1850
0.1950
207,050
+0.00(+0.00%)
Mar 03, 2022
0.2100
0.2150
0.1950
0.1950
182,800
-0.01(-2.50%)
Mar 02, 2022
0.2100
0.2100
0.2000
0.2000
32,810
-0.01(-4.76%)
Mar 01, 2022
0.2250
0.2300
0.2050
0.2100
64,585
-0.02(-6.67%)
Feb 28, 2022
0.2200
0.2300
0.2200
0.2250
54,690
+0.01(+2.27%)
Feb 25, 2022
0.1900
0.2200
0.2200
0.2200
236,000
+0.03(+15.79%)
Feb 24, 2022
0.2000
0.2000
0.1850
0.1900
39,011
-0.02(-9.52%)
Feb 23, 2022
0.2050
0.2100
0.2000
0.2100
46,140
+0.01(+5.00%)
Feb 22, 2022
0.2050
0.2050
0.2000
0.2000
33,006
-0.00(-2.44%)
Feb 18, 2022
0.2050
0
-0.02(-6.82%)
Feb 17, 2022
0.2100
0.2300
0.2100
0.2200
168,837
+0.02(+7.32%)
Feb 16, 2022
0.2100
0.2100
0.2050
0.2050
70,383
+0.00(+0.00%)
Feb 15, 2022
0.2400
0.2400
0.1900
0.2050
189,142
-0.03(-10.87%)
Feb 14, 2022
0.2300
0.2300
0.2250
0.2300
13,634
-0.01(-4.17%)
Feb 11, 2022
0.2300
0.2400
0.2250
0.2400
149,120
+0.00(+0.00%)
Feb 10, 2022
0.2400
0.2400
0.2400
0.2400
22,500
+0.00(+0.00%)
Feb 09, 2022
0.2350
0.2450
0.2300
0.2400
54,870
+0.01(+2.13%)
Feb 08, 2022
0.2300
0.2350
0.2250
0.2350
198,723
-0.01(-2.08%)
Feb 07, 2022
0.2400
0.2400
0.2350
0.2400
16,549
+0.00(+0.00%)
Feb 04, 2022
0.2400
0.2400
0.2350
0.2400
60,000
-0.01(-4.00%)
Feb 03, 2022
0.2600
0.2500
0.2500
117,056
-0.01(-3.85%)
Feb 02, 2022
0.2550
0.2600
0.2550
0.2600
45,750
+0.01(+1.96%)
Feb 01, 2022
0.2530
0.2650
0.2500
0.2550
26,835
+0.01(+2.00%)
Jan 31, 2022
0.2450
0.2500
0.2400
0.2500
153,222
+0.00(+0.00%)
Jan 28, 2022
0.2400
0.2500
0.2200
0.2500
189,820
+0.01(+4.17%)
Jan 27, 2022
0.2500
0.2500
0.2400
0.2400
14,600
+0.00(+0.00%)
Jan 25, 2022
0.2400
58
+0.01(+6.67%)
Jan 24, 2022
0.2400
0.2500
0.2150
0.2250
141,574
-0.02(-10.00%)
Jan 21, 2022
0.2700
0.2700
0.2500
0.2500
23,548
-0.03(-9.09%)
Jan 20, 2022
0.2750
0.2750
0.2750
0.2750
1,004
+0.01(+1.85%)
Jan 19, 2022
0.2750
0.2750
0.2700
0.2700
24,550
+0.00(+0.00%)
Jan 18, 2022
0.2750
0.2750
0.2700
0.2700
52,108
-0.01(-1.82%)
Jan 17, 2022
0.2750
0.2750
0.2750
0.2750
3,820
-0.01(-5.17%)
Jan 14, 2022
0.2850
0.2900
0.2700
0.2900
117,662
+0.01(+1.75%)
Jan 13, 2022
0.2900
0.2900
0.2850
0.2850
28,278
-0.01(-3.39%)
Jan 12, 2022
0.3100
0.3100
0.2850
0.2950
88,901
-0.01(-1.67%)
Jan 11, 2022
0.3000
0.3000
0.3000
0.3000
47,713
-0.01(-1.64%)
Jan 10, 2022
0.3050
0.3050
0.3050
0.3050
42,150
+0.01(+1.67%)
Jan 07, 2022
0.3100
0.3100
0.2900
0.3000
11,500
-0.02(-6.25%)
Jan 06, 2022
0.3150
0.3200
0.3150
0.3200
9,500
-0.02(-5.88%)
Jan 05, 2022
0.3250
0.3400
0.3250
0.3400
87,828
-0.00(-1.45%)
Jan 04, 2022
0.3450
0.3450
0.3250
0.3450
59,206
-0.01(-1.43%)
Dec 31, 2021
0.3500
0.3500
0.3500
0
+0.01(+4.48%)
Dec 30, 2021
0.3300
0.3400
0.3150
0.3350
141,111
+0.01(+1.52%)
Dec 29, 2021
0.3000
0.3350
0.3000
0.3300
197,696
+0.02(+4.76%)
Dec 24, 2021
0.3150
0.3150
0.3150
0
+0.02(+5.00%)
Dec 23, 2021
0.2900
0.3000
0.2850
0.3000
2,031
-0.01(-3.23%)
Dec 22, 2021
0.2950
0.3100
0.2950
0.3100
401,050
+0.03(+10.71%)
Dec 21, 2021
0.3000
0.3000
0.2700
0.2800
1,002,351
-0.02(-6.67%)
Dec 20, 2021
0.3300
0.3300
0.2950
0.3000
272,053
-0.07(-17.81%)
Dec 17, 2021
0.3600
0.3650
0.3600
0.3650
29,702
+0.01(+1.39%)
Dec 16, 2021
0.3300
0.3600
0.3300
0.3600
59,500
+0.04(+12.50%)
Dec 15, 2021
0.3200
0.3200
0.3200
0.3200
2,259
-0.01(-1.54%)
Dec 14, 2021
0.3300
0.3300
0.3250
0.3250
159,507
-0.01(-1.52%)
Dec 13, 2021
0.3350
0.3350
0.3300
0.3300
298,918
-0.01(-4.35%)
Dec 10, 2021
0.3600
0.3600
0.3450
0.3450
6,408
+0.00(+1.47%)
Dec 09, 2021
0.3400
0.3500
0.3300
0.3400
148,043
+0.01(+1.49%)
Dec 08, 2021
0.3300
0.3350
0.3300
0.3350
12,680
+0.01(+1.52%)
Dec 07, 2021
0.3300
0.3300
0.3300
0.3300
2,400
+0.01(+1.54%)
Dec 06, 2021
0.3300
0.3300
0.3250
0.3250
5,125
-0.01(-1.52%)
Dec 03, 2021
0.3550
0.3550
0.3300
0.3300
98,510
-0.02(-7.04%)
Dec 02, 2021
0.3450
0.3650
0.3450
0.3550
89,988
-0.01(-1.39%)
Dec 01, 2021
0.3750
0.3750
0.3600
0.3600
3,712
-0.02(-4.00%)
Nov 30, 2021
0.3750
0.3900
0.3750
0.3750
116,298
+0.01(+1.35%)
Nov 29, 2021
0.3400
0.3700
0.3400
0.3700
78,670
+0.03(+8.82%)
Nov 26, 2021
0.3750
0.3750
0.3250
0.3400
128,772
-0.04(-10.53%)
Nov 24, 2021
0.3800
0.3800
0.3800
0
-0.02(-5.00%)
Nov 23, 2021
0.3900
0.4100
0.3850
0.4000
15,281
-0.01(-2.44%)
Nov 22, 2021
0.4400
0.4400
0.4000
0.4100
51,432
-0.03(-6.82%)
Nov 19, 2021
0.4600
0.4600
0.4400
0.4400
82,840
+0.02(+4.76%)
Nov 18, 2021
0.4700
0.4400
0.4200
0.4200
89,159
-0.02(-4.55%)
Nov 17, 2021
0.4800
0.4850
0.4400
0.4400
238,668
-0.05(-11.11%)
Nov 16, 2021
0.4650
0.4950
0.4400
0.4950
433,545
+0.03(+7.61%)
Nov 15, 2021
0.4550
0.4650
0.4300
0.4600
537,972
+0.01(+1.10%)
Nov 12, 2021
0.3700
0.4600
0.3700
0.4550
1,180,511
+0.09(+22.97%)
Nov 11, 2021
0.3750
0.3800
0.3650
0.3700
64,666
+0.00(+0.00%)
Nov 10, 2021
0.3300
0.3700
325,296
+0.05(+17.46%)
Nov 08, 2021
0.3150
0.3150
0.3150
120
-0.01(-1.56%)
Nov 05, 2021
0.3100
0.3300
0.3100
0.3200
178,948
+0.00(+0.00%)
Nov 04, 2021
0.3100
0.3250
0.3000
0.3200
233,472
+0.01(+3.23%)
Nov 03, 2021
0.3100
0.3200
0.3050
0.3100
368,817
-0.01(-3.13%)
Nov 02, 2021
0.3200
0.3200
0.3200
0.3200
5,400
+0.00(+0.00%)
Nov 01, 2021
0.3100
0.3400
0.3100
0.3200
331,203
+0.01(+3.23%)
Oct 29, 2021
0.3000
0.3100
0.3000
0.3100
223,315
+0.01(+3.33%)
Oct 28, 2021
0.2950
0.3000
0.2900
0.3000
639,814
+0.00(+0.00%)
Oct 27, 2021
0.2950
0.3000
0.2900
0.3000
371,750
+0.01(+3.45%)
Oct 26, 2021
0.3000
0.2900
297,953
-0.01(-3.33%)
Oct 25, 2021
0.3100
0.3100
0.3000
0.3000
23,540
+0.01(+1.69%)
Oct 22, 2021
0.2900
0.3100
0.2900
0.2950
118,681
+0.01(+1.72%)
Oct 21, 2021
0.2900
0.2900
0.2900
0.2900
264,729
-0.01(-3.33%)
Oct 20, 2021
0.2950
0.3000
0.2950
0.3000
173,730
+0.02(+7.14%)
Oct 19, 2021
0.2900
0.2900
0.2800
0.2800
22,494
-0.01(-3.45%)
Oct 18, 2021
0.2900
0.3100
0.2900
0.2900
249,192
+0.01(+1.75%)
Oct 15, 2021
0.2800
0.2850
0.2800
0.2850
32,250
-0.01(-1.72%)
Oct 14, 2021
0.3000
0.3000
0.2800
0.2900
21,921
-0.01(-3.33%)
Oct 13, 2021
0.2850
0.3000
0.2800
0.3000
24,605
+0.01(+1.69%)
Oct 12, 2021
0.2900
0.2950
0.2900
0.2950
55,868
+0.01(+1.72%)
Oct 08, 2021
0.2900
0.2900
0.2900
0
-0.01(-3.33%)
Oct 07, 2021
0.3400
0.3400
0.2950
0.3000
36,331
-0.03(-9.09%)
Oct 06, 2021
0.3050
0.3300
0.3000
0.3300
176,809
+0.04(+13.79%)
Oct 05, 2021
0.2900
0.2900
0.2900
0.2900
44,000
+0.01(+5.45%)
Oct 04, 2021
0.2800
0.2800
0.2750
0.2750
7,776
-0.01(-5.17%)
Oct 01, 2021
0.3000
0.3100
0.2900
0.2900
53,617
-0.03(-7.94%)
Sep 30, 2021
0.2900
0.3150
0.2900
0.3150
121,613
+0.02(+5.00%)
Sep 29, 2021
0.3000
0.3200
0.2900
0.3000
103,030
+0.00(+0.00%)
Sep 28, 2021
0.3000
0.3000
0.2900
0.3000
82,800
-0.02(-6.25%)
Sep 27, 2021
0.2900
0.3200
0.2900
0.3200
53,038
+0.04(+14.29%)
Sep 24, 2021
0.2800
0.2800
0.2800
0.2800
10,050
+0.00(+0.00%)
Sep 23, 2021
0.2800
0.2800
0.2700
0.2800
52,600
-0.01(-3.45%)
Sep 22, 2021
0.2800
0.2900
0.2750
0.2900
67,069
+0.01(+3.57%)
Sep 21, 2021
0.2800
0.2800
0.2800
0.2800
106,073
+0.00(+0.00%)
Sep 20, 2021
0.2800
0.2900
0.2800
0.2800
39,825
-0.02(-6.67%)
Sep 17, 2021
0.3000
0.3100
0.3000
0.3000
923,965
-0.01(-3.23%)
Sep 16, 2021
0.2900
0.3100
0.2800
0.3100
99,467
+0.00(+0.00%)
Sep 15, 2021
0.2750
0.3100
0.2600
0.3100
95,658
+0.03(+12.73%)
Sep 14, 2021
0.2800
0.2900
0.2750
0.2750
6,200
-0.01(-5.17%)
Sep 13, 2021
0.3200
0.3200
0.2900
0.2900
38,823
-0.02(-6.45%)
Sep 10, 2021
0.3000
0.3100
0.2800
0.3100
75,173
+0.03(+12.73%)
Sep 09, 2021
0.2900
0.2900
0.2750
0.2750
10,532
-0.03(-11.29%)
Sep 08, 2021
0.2750
0.3100
0.2750
0.3100
9,060
+0.01(+1.64%)
Sep 07, 2021
0.2700
0.3050
0.2700
0.3050
5,107
-0.01(-3.17%)
Sep 03, 2021
0.3150
0.3150
0.3150
0
+0.01(+1.61%)
Sep 02, 2021
0.3100
0.3300
0.3000
0.3100
60,595
+0.01(+3.33%)
Sep 01, 2021
0.3000
0.3000
0.3000
0.3000
20,550
+0.02(+7.14%)
Aug 31, 2021
0.3100
0.3100
0.2800
0.2800
49,154
-0.02(-6.67%)
Aug 30, 2021
0.3000
0.3000
0.3000
0.3000
15,855
+0.00(+0.00%)
Aug 27, 2021
0.3100
0.3100
0.3000
0.3000
10,072
+0.00(+0.00%)
Aug 26, 2021
0.3000
0.3100
0.3000
0.3000
13,040
+0.02(+7.14%)
Aug 25, 2021
0.2800
0.2800
0.2800
0.2800
600
-0.02(-6.67%)
Aug 24, 2021
0.2800
0.3100
0.2750
0.3000
66,107
-0.01(-1.64%)
Aug 23, 2021
0.2800
0.3050
0.2800
0.3050
39,248
+0.02(+5.17%)
Aug 20, 2021
0.2900
0.2900
0.2800
0.2900
9,635
+0.00(+0.00%)
Aug 19, 2021
0.2850
0.2900
0.2700
0.2900
78,339
+0.01(+1.75%)
Aug 18, 2021
0.2900
0.3000
0.2850
0.2850
67,925
-0.02(-5.00%)
Aug 17, 2021
0.3200
0.3200
0.2900
0.3000
146,020
-0.03(-9.09%)
Aug 16, 2021
0.3500
0.3500
0.3200
0.3300
134,152
-0.04(-10.81%)
Aug 13, 2021
0.3800
0.3800
0.3700
0.3700
20,939
+0.01(+2.78%)
Aug 12, 2021
0.3600
0.3800
0.3600
0.3600
63,555
-0.05(-12.20%)
Aug 11, 2021
0.4200
0.4400
0.4000
0.4100
328,522
+0.01(+2.50%)
Aug 10, 2021
0.3400
0.4000
0.3400
0.4000
182,658
+0.07(+21.21%)
Aug 09, 2021
0.3250
0.3300
0.3200
0.3300
135,117
-0.02(-5.71%)
Aug 06, 2021
0.3000
0.3500
0.2900
0.3500
97,741
+0.04(+14.75%)
Aug 05, 2021
0.3200
0.3200
0.3000
0.3050
78,252
-0.03(-7.58%)
Aug 04, 2021
0.3300
0.3300
0.3300
0.3300
2,506
-0.01(-2.94%)
Aug 03, 2021
0.3200
0.3400
0.3200
0.3400
69,218
+0.02(+6.92%)
Jul 30, 2021
0.3180
0.3180
0.3180
0
+0.01(+2.58%)
Jul 29, 2021
0.3100
0.3100
0.3100
0.3100
16,907
-0.04(-11.43%)
Jul 28, 2021
0.2750
0.3500
0.2750
0.3500
112,959
+0.06(+20.69%)
Jul 27, 2021
0.2800
0.2950
0.2800
0.2900
24,050
+0.03(+11.54%)
Jul 26, 2021
0.2650
0.2700
0.2600
0.2600
56,635
-0.02(-7.14%)
Jul 22, 2021
0.2800
0.2800
0.2800
49
-0.01(-3.45%)
Jul 21, 2021
0.2850
0.3000
0.2550
0.2900
111,505
+0.01(+3.57%)
Jul 20, 2021
0.2650
0.2800
0.2650
0.2800
27,286
+0.02(+5.66%)
Jul 19, 2021
0.2950
0.2950
0.2500
0.2650
169,450
-0.02(-8.62%)
Jul 16, 2021
0.3200
0.3200
0.2850
0.2900
26,258
-0.03(-9.38%)
Jul 15, 2021
0.3150
0.3200
0.2800
0.3200
48,796
+0.01(+1.59%)
Jul 14, 2021
0.3250
0.3250
0.3100
0.3150
50,639
-0.03(-7.35%)
Jul 13, 2021
0.3300
0.3400
0.3300
0.3400
45,027
+0.01(+1.49%)
Jul 12, 2021
0.3450
0.3450
0.3350
0.3350
5,881
-0.01(-4.29%)
Jul 09, 2021
0.3250
0.3500
0.3250
0.3500
23,503
+0.01(+4.48%)
Jul 08, 2021
0.3250
0.3350
0.3250
0.3350
23,667
-0.01(-1.47%)
Jul 07, 2021
0.3300
0.3400
0.3250
0.3400
63,000
+0.00(+0.00%)
Jul 06, 2021
0.3850
0.4000
0.3300
0.3400
243,946
-0.04(-11.69%)
Jul 05, 2021
0.3800
0.3850
0.3800
0.3850
24,730
-0.02(-3.75%)
Jul 02, 2021
0.3650
0.4050
0.3650
0.4000
140,869
+0.02(+5.26%)
Jun 30, 2021
0.3800
0.3800
0.3800
0
-0.03(-7.32%)
Jun 29, 2021
0.4000
0.4100
0.4000
0.4100
1,292
+0.01(+2.50%)
Jun 28, 2021
0.3700
0.4300
0.3600
0.4000
64,839
+0.04(+11.11%)
Jun 25, 2021
0.3650
0.3650
0.3600
0.3600
26,638
+0.00(+0.00%)
Jun 24, 2021
0.3850
0.3850
0.3600
0.3600
5,220
-0.02(-5.26%)
Jun 23, 2021
0.3700
0.3800
0.3700
0.3800
20,405
+0.01(+2.70%)
Jun 22, 2021
0.3700
0.3700
0.3700
0.3700
10,951
-0.01(-2.63%)
Jun 21, 2021
0.3750
0.3800
0.3700
0.3800
8,336
-0.01(-2.56%)
Jun 18, 2021
0.3850
0.3900
0.3650
0.3900
67,525
-0.01(-2.50%)
Jun 17, 2021
0.3950
0.4150
0.3900
0.4000
47,097
-0.01(-1.23%)
Jun 16, 2021
0.4000
0.4050
0.4000
0.4050
43,491
+0.00(+0.00%)
Jun 15, 2021
0.4000
0.4100
0.4000
0.4050
50,888
+0.00(+0.00%)
Jun 14, 2021
0.4100
0.4100
0.3850
0.4050
99,326
+0.02(+5.19%)
Jun 11, 2021
0.3850
0.3850
0.3850
0.3850
685
-0.02(-6.10%)
Jun 10, 2021
0.3850
0.4100
0.3700
0.4100
74,349
+0.03(+9.33%)
Jun 09, 2021
0.3750
0.3750
0.3750
0.3750
629
-0.02(-3.85%)
Jun 08, 2021
0.3900
0.3900
0.3900
0.3900
16,232
-0.01(-2.50%)
Jun 07, 2021
0.3950
0.4000
0.3700
0.4000
26,124
-0.01(-1.23%)
Jun 04, 2021
0.4100
0.4100
0.4000
0.4050
51,511
-0.01(-3.57%)
Jun 03, 2021
0.4150
0.4500
0.4150
0.4200
101,234
-0.03(-6.67%)
Jun 02, 2021
0.3800
0.4500
0.3800
0.4500
32,937
+0.07(+18.42%)
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.