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:
PHNM
)
0.4650
+0.0050 (+1.09%)
Streaming Delayed Price
Updated: 11:36 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 31, 2023
0.3750
0.3800
0.3550
0.3550
37,250
-0.03(-6.58%)
May 29, 2023
0.3800
0
+0.02(+5.56%)
May 26, 2023
0.3300
0.3750
0.3300
0.3600
122,196
+0.01(+1.41%)
May 25, 2023
0.3400
0.3550
0.3300
0.3550
35,400
+0.01(+4.41%)
May 24, 2023
0.3500
0.3500
0.3400
0.3400
6,100
-0.01(-2.86%)
May 23, 2023
0.3500
0.3600
0.3350
0.3500
141,603
+0.03(+9.37%)
May 19, 2023
0.3200
0
+0.00(+0.00%)
May 18, 2023
0.3100
0.3200
0.3000
0.3200
44,500
+0.01(+3.23%)
May 17, 2023
0.3200
0.3200
0.3000
0.3100
62,514
-0.02(-4.62%)
May 16, 2023
0.3300
0.3300
0.3250
0.3250
21,682
-0.01(-1.52%)
May 15, 2023
0.3300
0.3300
0.3300
0.3300
6,100
+0.00(+0.00%)
May 12, 2023
0.3400
0.3400
0.3300
0.3300
25,659
-0.01(-2.94%)
May 11, 2023
0.3500
0.3600
0.3400
0.3400
16,830
-0.02(-5.56%)
May 10, 2023
0.3600
0.3650
0.3600
0.3600
11,500
+0.01(+1.41%)
May 09, 2023
0.3400
0.3550
0.3250
0.3550
90,700
+0.01(+4.41%)
May 08, 2023
0.3500
0.3500
0.3400
0.3400
16,700
-0.01(-2.86%)
May 05, 2023
0.3500
0.3600
0.3500
0.3500
36,826
-0.01(-2.78%)
May 04, 2023
0.3600
0.3600
0.3600
0.3600
12,950
+0.00(+0.00%)
May 03, 2023
0.3900
0.3900
0.3600
0.3600
32,100
+0.01(+2.86%)
May 02, 2023
0.3500
0.3500
0.3500
0.3500
7,000
-0.02(-5.41%)
May 01, 2023
0.3550
0.3700
0.3550
0.3700
9,459
+0.02(+5.71%)
Apr 28, 2023
0.3700
0.3700
0.3500
0.3500
63,650
-0.03(-6.67%)
Apr 27, 2023
0.3700
0.3750
0.3700
0.3750
24,466
+0.01(+1.35%)
Apr 26, 2023
0.3750
0.3800
0.3700
0.3700
40,800
-0.01(-1.33%)
Apr 25, 2023
0.3850
0.3900
0.3750
0.3750
64,000
-0.03(-6.25%)
Apr 24, 2023
0.3800
0.4000
0.3800
0.4000
35,143
+0.02(+5.26%)
Apr 21, 2023
0.3700
0.3800
0.3600
0.3800
133,813
+0.01(+2.70%)
Apr 20, 2023
0.3700
0.3700
0.3700
0.3700
67,000
-0.01(-2.63%)
Apr 19, 2023
0.3700
0.3800
0.3700
0.3800
8,500
+0.01(+1.33%)
Apr 18, 2023
0.4100
0.4100
0.3650
0.3750
261,682
-0.02(-5.06%)
Apr 17, 2023
0.4000
0.4000
0.3950
0.3950
42,500
-0.01(-3.66%)
Apr 14, 2023
0.4100
0.4100
0.4100
0.4100
500
+0.00(+1.23%)
Apr 13, 2023
0.4100
0.4100
0.4000
0.4050
21,000
+0.00(+0.00%)
Apr 12, 2023
0.4100
0.4100
0.4050
0.4050
7,500
-0.00(-1.22%)
Apr 11, 2023
0.4000
0.4100
0.4000
0.4100
30,440
+0.01(+3.80%)
Apr 10, 2023
0.4150
0.4150
0.3900
0.3950
160,800
-0.01(-3.66%)
Apr 06, 2023
0.4100
0
-0.02(-4.65%)
Apr 05, 2023
0.4300
0.4300
0.4300
0.4300
30,500
+0.01(+1.18%)
Apr 04, 2023
0.4250
0.4250
0.4250
0.4250
1,840
+0.00(+0.00%)
Apr 03, 2023
0.4500
0.4500
0.4250
0.4250
40,800
-0.02(-4.49%)
Mar 31, 2023
0.4700
0.4750
0.4450
0.4450
49,365
-0.02(-5.32%)
Mar 30, 2023
0.4800
0.4800
0.4500
0.4700
30,346
-0.01(-2.08%)
Mar 29, 2023
0.5000
0.5000
0.4800
0.4800
45,906
-0.03(-5.88%)
Mar 28, 2023
0.4550
0.5100
0.4550
0.5100
67,500
+0.06(+13.33%)
Mar 27, 2023
0.4550
0.4550
0.4500
0.4500
65,370
-0.02(-4.26%)
Mar 24, 2023
0.4900
0.4900
0.4550
0.4700
64,000
-0.02(-4.08%)
Mar 23, 2023
0.4500
0.4900
0.4500
0.4900
32,000
+0.04(+8.89%)
Mar 22, 2023
0.4350
0.4500
0.4300
0.4500
11,200
+0.02(+3.45%)
Mar 21, 2023
0.4350
0.4350
0.4350
0.4350
1,000
-0.02(-3.33%)
Mar 20, 2023
0.4600
0.4600
0.4500
0.4500
26,250
-0.01(-2.17%)
Mar 17, 2023
0.4750
0.4750
0.4600
0.4600
5,341
+0.02(+3.37%)
Mar 16, 2023
0.4550
0.4550
0.4400
0.4450
84,000
-0.02(-3.26%)
Mar 15, 2023
0.4650
0.4700
0.4400
0.4600
69,000
+0.01(+2.22%)
Mar 14, 2023
0.4550
0.4600
0.4400
0.4500
44,000
-0.02(-4.26%)
Mar 13, 2023
0.4850
0.4850
0.4550
0.4700
42,068
-0.02(-4.08%)
Mar 10, 2023
0.4900
0.5200
0.4750
0.4900
100,803
-0.02(-3.92%)
Mar 09, 2023
0.5000
0.5100
0.4950
0.5100
90,100
+0.01(+2.00%)
Mar 08, 2023
0.4600
0.5000
0.4600
0.5000
83,100
+0.00(+0.00%)
Mar 07, 2023
0.5100
0.5100
0.4600
0.5000
33,600
+0.00(+0.00%)
Mar 06, 2023
0.5000
0.5000
0.4800
0.5000
46,516
-0.01(-1.96%)
Mar 03, 2023
0.5200
0.5200
0.4900
0.5100
54,100
-0.01(-1.92%)
Mar 02, 2023
0.5500
0.5500
0.5200
0.5200
29,650
-0.03(-5.45%)
Mar 01, 2023
0.4600
0.5500
0.4600
0.5500
243,308
+0.06(+12.24%)
Feb 28, 2023
0.4500
0.4900
0.4500
0.4900
46,032
+0.04(+8.89%)
Feb 27, 2023
0.4350
0.4500
0.4350
0.4500
15,700
+0.02(+3.45%)
Feb 24, 2023
0.4550
0.4550
0.4350
0.4350
25,433
+0.00(+0.00%)
Feb 23, 2023
0.4600
0.4600
0.4350
0.4350
42,400
-0.03(-7.45%)
Feb 22, 2023
0.4700
0.4700
0.4400
0.4700
135,683
+0.00(+0.00%)
Feb 21, 2023
0.4900
0.4900
0.4700
0.4700
116,521
-0.01(-2.08%)
Feb 17, 2023
0.4800
0
+0.02(+4.35%)
Feb 16, 2023
0.4450
0.4600
0.4450
0.4600
53,500
+0.02(+4.55%)
Feb 15, 2023
0.4500
0.4500
0.4300
0.4400
72,150
-0.01(-2.22%)
Feb 14, 2023
0.4700
0.4700
0.4500
0.4500
50,200
-0.02(-4.26%)
Feb 13, 2023
0.4550
0.4700
0.4550
0.4700
66,268
+0.00(+0.00%)
Feb 10, 2023
0.4950
0.4950
0.4550
0.4700
89,801
-0.01(-2.08%)
Feb 09, 2023
0.4800
0.4950
0.4750
0.4800
90,616
+0.01(+1.05%)
Feb 08, 2023
0.4850
0.4950
0.4750
0.4750
82,100
-0.01(-1.04%)
Feb 07, 2023
0.4850
0.4900
0.4800
0.4800
98,714
+0.00(+0.00%)
Feb 06, 2023
0.4800
0.5000
0.4500
0.4800
111,500
+0.00(+0.00%)
Feb 03, 2023
0.4100
0.5100
0.4100
0.4800
159,943
+0.07(+17.07%)
Feb 02, 2023
0.4050
0.4400
0.4000
0.4100
134,883
+0.01(+3.80%)
Feb 01, 2023
0.3750
0.3950
0.3700
0.3950
37,960
+0.03(+6.76%)
Jan 31, 2023
0.3700
0.3700
0.3700
0.3700
1,837
-0.01(-1.33%)
Jan 30, 2023
0.3700
0.3800
0.3600
0.3750
12,500
+0.02(+4.17%)
Jan 27, 2023
0.3900
0.3900
0.3600
0.3600
56,200
-0.03(-7.69%)
Jan 26, 2023
0.3900
0.3900
0.3800
0.3900
15,310
-0.01(-1.27%)
Jan 25, 2023
0.4000
0.4000
0.3950
0.3950
4,000
-0.01(-1.25%)
Jan 24, 2023
0.3900
0.4000
0.3800
0.4000
13,000
+0.00(+0.00%)
Jan 23, 2023
0.4000
0.4000
0.3900
0.4000
14,600
+0.00(+0.00%)
Jan 20, 2023
0.4000
0.4000
0.4000
0.4000
2,000
+0.00(+0.00%)
Jan 19, 2023
0.4000
0.4000
0.4000
0.4000
19,000
-0.01(-1.23%)
Jan 18, 2023
0.4000
0.4200
0.4000
0.4050
7,600
+0.00(+0.00%)
Jan 17, 2023
0.4100
0.4100
0.3950
0.4050
9,550
-0.00(-1.22%)
Jan 16, 2023
0.4100
0.4100
0.4100
0.4100
7,004
+0.00(+0.00%)
Jan 13, 2023
0.4100
0.4100
0.4100
0.4100
60,850
+0.00(+0.00%)
Jan 12, 2023
0.4000
0.4100
0.4000
0.4100
7,530
+0.00(+0.00%)
Jan 11, 2023
0.4100
0.4100
0.4050
0.4100
11,000
+0.00(+0.00%)
Jan 10, 2023
0.3900
0.4100
0.3900
0.4100
70,000
+0.01(+2.50%)
Jan 09, 2023
0.4000
0.4000
0.4000
0.4000
14,000
+0.00(+0.00%)
Jan 06, 2023
0.4000
0.4000
0.3800
0.4000
106,580
+0.00(+0.00%)
Jan 05, 2023
0.4150
0.4200
0.4000
0.4000
66,261
-0.01(-3.61%)
Jan 04, 2023
0.3900
0.4250
0.3900
0.4150
101,015
+0.04(+10.67%)
Jan 03, 2023
0.3900
0.3900
0.3650
0.3750
10,500
-0.01(-2.60%)
Dec 30, 2022
0.3850
0
+0.04(+10.00%)
Dec 28, 2022
0.3500
0
+0.00(+0.00%)
Dec 23, 2022
0.3500
0
-0.02(-4.11%)
Dec 22, 2022
0.3550
0.3650
0.3550
0.3650
14,248
+0.02(+4.29%)
Dec 21, 2022
0.3700
0.3700
0.3500
0.3500
49,100
-0.02(-5.41%)
Dec 20, 2022
0.3550
0.3700
0.3500
0.3700
52,400
+0.00(+0.00%)
Dec 19, 2022
0.3700
0.3700
0.3700
0.3700
500
-0.01(-2.63%)
Dec 16, 2022
0.3800
0.3800
0.3800
0.3800
9,375
+0.02(+5.56%)
Dec 15, 2022
0.3750
0.3750
0.3500
0.3600
81,233
-0.02(-4.00%)
Dec 14, 2022
0.3750
0.3750
0.3750
0.3750
35,000
+0.02(+4.17%)
Dec 13, 2022
0.3650
0.3700
0.3600
0.3600
20,100
-0.01(-1.37%)
Dec 12, 2022
0.3700
0.3700
0.3650
0.3650
22,804
-0.01(-1.35%)
Dec 09, 2022
0.4000
0.4000
0.3700
0.3700
47,128
-0.03(-6.33%)
Dec 08, 2022
0.3850
0.4000
0.3800
0.3950
112,678
-0.01(-1.25%)
Dec 07, 2022
0.3700
0.4000
0.3700
0.4000
86,359
+0.04(+11.11%)
Dec 06, 2022
0.3800
0.3800
0.3600
0.3600
4,500
-0.01(-2.70%)
Dec 05, 2022
0.3750
0.3800
0.3700
0.3700
31,713
+0.00(+0.00%)
Dec 02, 2022
0.3550
0.3700
0.3500
0.3700
156,787
+0.02(+5.71%)
Dec 01, 2022
0.3500
0.3550
0.3500
0.3500
44,650
+0.00(+0.00%)
Nov 30, 2022
0.3600
0.3600
0.3450
0.3500
24,695
+0.00(+0.00%)
Nov 29, 2022
0.3550
0.3550
0.3500
0.3500
10,500
+0.00(+0.00%)
Nov 28, 2022
0.3700
0.3700
0.3450
0.3500
40,550
-0.02(-4.11%)
Nov 25, 2022
0.3700
0.3700
0.3650
0.3650
1,100
+0.00(+0.00%)
Nov 23, 2022
0.3650
0
+0.00(+0.00%)
Nov 22, 2022
0.3700
0.3700
0.3650
0.3650
14,000
-0.01(-1.35%)
Nov 21, 2022
0.3700
0.3700
0.3700
0.3700
8,000
+0.00(+0.00%)
Nov 18, 2022
0.3650
0.3700
0.3650
0.3700
30,000
+0.01(+1.37%)
Nov 17, 2022
0.3700
0.3700
0.3650
0.3650
16,000
-0.01(-1.35%)
Nov 16, 2022
0.3800
0.3800
0.3700
0.3700
6,500
+0.00(+0.00%)
Nov 15, 2022
0.3750
0.3750
0.3700
0.3700
5,500
-0.01(-1.33%)
Nov 14, 2022
0.3700
0.3750
0.3700
0.3750
29,500
+0.00(+0.00%)
Nov 11, 2022
0.3700
0.3750
0.3700
0.3750
44,000
+0.00(+0.00%)
Nov 10, 2022
0.3550
0.3750
0.3550
0.3750
56,505
+0.03(+7.14%)
Nov 09, 2022
0.3550
0.3550
0.3500
0.3500
20,000
-0.01(-1.41%)
Nov 08, 2022
0.3500
0.3550
0.3500
0.3550
10,420
+0.01(+1.43%)
Nov 07, 2022
0.3650
0.3650
0.3500
0.3500
45,118
-0.01(-1.41%)
Nov 04, 2022
0.3600
0.3650
0.3550
0.3550
45,000
+0.00(+0.00%)
Nov 03, 2022
0.3600
0.3600
0.3550
0.3550
32,000
-0.01(-2.74%)
Nov 02, 2022
0.3800
0.3800
0.3600
0.3650
60,925
-0.02(-3.95%)
Nov 01, 2022
0.3900
0.3950
0.3800
0.3800
8,550
+0.00(+0.00%)
Oct 31, 2022
0.3750
0.3800
0.3750
0.3800
23,510
+0.02(+4.11%)
Oct 28, 2022
0.3900
0.3900
0.3550
0.3650
75,200
-0.02(-5.19%)
Oct 27, 2022
0.3650
0.3850
0.3600
0.3850
145,480
+0.03(+6.94%)
Oct 26, 2022
0.3400
0.3600
0.3350
0.3600
273,510
+0.02(+7.46%)
Oct 25, 2022
0.3400
0.3400
0.3250
0.3350
14,465
+0.01(+3.08%)
Oct 24, 2022
0.3350
0.3350
0.3250
0.3250
55,500
-0.02(-4.41%)
Oct 21, 2022
0.3350
0.3400
0.3350
0.3400
13,000
+0.01(+1.49%)
Oct 20, 2022
0.3500
0.3500
0.3250
0.3350
70,900
-0.01(-4.29%)
Oct 19, 2022
0.3600
0.3600
0.3500
0.3500
43,500
-0.01(-2.78%)
Oct 18, 2022
0.3650
0.3800
0.3600
0.3600
77,750
+0.00(+0.00%)
Oct 17, 2022
0.3600
0.3650
0.3600
0.3600
12,300
+0.02(+4.35%)
Oct 14, 2022
0.3600
0.3600
0.3400
0.3450
126,715
-0.02(-4.17%)
Oct 13, 2022
0.3150
0.3650
0.3000
0.3600
203,989
+0.04(+12.50%)
Oct 12, 2022
0.3200
0.3350
0.3200
0.3200
173,266
+0.01(+1.59%)
Oct 11, 2022
0.3150
0.3150
0.3150
0.3150
12,270
-0.01(-1.56%)
Oct 07, 2022
0.3200
0
-0.01(-3.03%)
Oct 06, 2022
0.3300
0.3350
0.3300
0.3300
25,300
+0.01(+1.54%)
Oct 05, 2022
0.3250
0.3550
0.3100
0.3250
279,050
+0.01(+1.56%)
Oct 04, 2022
0.3300
0.3300
0.3150
0.3200
47,341
-0.01(-3.03%)
Oct 03, 2022
0.3300
0.3400
0.3300
0.3300
64,833
-0.01(-1.49%)
Sep 30, 2022
0.3300
0.3400
0.3300
0.3350
33,500
+0.01(+1.52%)
Sep 29, 2022
0.3300
0.3300
0.3300
0.3300
14,593
+0.01(+1.54%)
Sep 28, 2022
0.3300
0.3300
0.3250
0.3250
16,093
-0.02(-4.41%)
Sep 27, 2022
0.3350
0.3400
0.3300
0.3400
13,000
+0.01(+1.49%)
Sep 26, 2022
0.3200
0.3400
0.3200
0.3350
28,260
+0.00(+0.00%)
Sep 23, 2022
0.3650
0.3650
0.3300
0.3350
60,830
-0.03(-8.22%)
Sep 22, 2022
0.3600
0.3650
0.3600
0.3650
6,000
+0.01(+1.39%)
Sep 21, 2022
0.3650
0.3700
0.3600
0.3600
8,350
+0.00(+0.00%)
Sep 20, 2022
0.3750
0.3750
0.3550
0.3600
35,169
-0.02(-4.00%)
Sep 19, 2022
0.3850
0.3850
0.3750
0.3750
7,700
-0.02(-3.85%)
Sep 16, 2022
0.3900
0.3900
0.3900
0.3900
5,000
+0.02(+4.00%)
Sep 15, 2022
0.3800
0.3850
0.3750
0.3750
9,500
-0.01(-1.32%)
Sep 14, 2022
0.3850
0.3850
0.3650
0.3800
19,620
+0.00(+0.00%)
Sep 13, 2022
0.3900
0.3900
0.3750
0.3800
12,080
-0.02(-3.80%)
Sep 12, 2022
0.4000
0.4100
0.3900
0.3950
25,625
+0.00(+0.00%)
Sep 09, 2022
0.3900
0.4000
0.3900
0.3950
43,620
+0.01(+2.60%)
Sep 08, 2022
0.3900
0.4000
0.3850
0.3850
38,200
-0.01(-1.28%)
Sep 07, 2022
0.3850
0.3950
0.3700
0.3900
130,550
+0.01(+1.30%)
Sep 06, 2022
0.3550
0.3850
0.3400
0.3850
72,868
+0.03(+6.94%)
Sep 02, 2022
0.3600
0
-0.02(-5.26%)
Sep 01, 2022
0.3700
0.3800
0.3700
0.3800
12,138
+0.01(+2.70%)
Aug 31, 2022
0.3800
0.3800
0.3600
0.3700
25,500
-0.01(-2.63%)
Aug 30, 2022
0.3850
0.3850
0.3800
0.3800
7,660
-0.01(-2.56%)
Aug 29, 2022
0.3900
0.3900
0.3800
0.3900
26,000
+0.00(+0.00%)
Aug 26, 2022
0.3850
0.3900
0.3800
0.3900
59,500
+0.01(+1.30%)
Aug 25, 2022
0.3850
0.3850
0.3850
0.3850
9,500
-0.01(-1.28%)
Aug 24, 2022
0.3900
0.3900
0.3900
0.3900
10,000
+0.00(+0.00%)
Aug 23, 2022
0.3900
0.3900
0.3750
0.3900
101,865
+0.01(+1.30%)
Aug 22, 2022
0.3900
0.3900
0.3850
0.3850
6,550
+0.00(+0.00%)
Aug 19, 2022
0.3950
0.3950
0.3850
0.3850
9,540
-0.01(-2.53%)
Aug 18, 2022
0.4000
0.4000
0.3850
0.3950
39,700
+0.00(+0.00%)
Aug 17, 2022
0.4050
0.4050
0.3900
0.3950
15,160
-0.01(-2.47%)
Aug 16, 2022
0.4050
0.4100
0.4050
0.4050
5,037
+0.01(+1.25%)
Aug 15, 2022
0.4000
0.4000
0.4000
0.4000
2,250
+0.00(+0.00%)
Aug 12, 2022
0.3950
0.4000
0.3950
0.4000
31,397
+0.01(+1.27%)
Aug 11, 2022
0.4350
0.4350
0.3800
0.3950
95,201
-0.04(-9.20%)
Aug 10, 2022
0.4450
0.4450
0.4350
0.4350
14,526
-0.01(-2.25%)
Aug 09, 2022
0.4800
0.4800
0.4450
0.4450
56,400
-0.03(-7.29%)
Aug 08, 2022
0.4850
0.4850
0.4750
0.4800
14,800
-0.01(-1.03%)
Aug 05, 2022
0.4750
0.4900
0.4750
0.4850
27,650
+0.01(+2.11%)
Aug 04, 2022
0.4700
0.4850
0.4700
0.4750
35,775
+0.01(+1.06%)
Aug 03, 2022
0.4650
0.4700
0.4550
0.4700
47,560
+0.00(+1.08%)
Aug 02, 2022
0.4600
0.4650
0.4450
0.4650
23,000
+0.01(+2.20%)
Jul 29, 2022
0.4550
0
+0.02(+3.41%)
Jul 28, 2022
0.4600
0.4650
0.4400
0.4400
33,320
-0.02(-3.30%)
Jul 27, 2022
0.4150
0.4600
0.3900
0.4550
45,105
+0.04(+9.64%)
Jul 26, 2022
0.4500
0.4500
0.4150
0.4150
45,227
-0.03(-6.74%)
Jul 25, 2022
0.4500
0.4500
0.4300
0.4450
6,100
-0.01(-1.11%)
Jul 22, 2022
0.4650
0.4650
0.4500
0.4500
52,920
+0.02(+3.45%)
Jul 21, 2022
0.4500
0.4500
0.4300
0.4350
10,500
-0.01(-2.25%)
Jul 20, 2022
0.4600
0.4650
0.4450
0.4450
82,351
+0.01(+1.14%)
Jul 19, 2022
0.4250
0.4600
0.4200
0.4400
56,850
+0.02(+4.76%)
Jul 18, 2022
0.4000
0.4200
0.4000
0.4200
81,621
+0.01(+1.20%)
Jul 15, 2022
0.4150
0.4150
0.4150
0.4150
5,000
+0.02(+6.41%)
Jul 14, 2022
0.3800
0.4000
0.3800
0.3900
16,111
+0.02(+4.00%)
Jul 13, 2022
0.4000
0.4200
0.3750
0.3750
26,200
+0.02(+4.17%)
Jul 12, 2022
0.3600
0.3600
0.3600
0.3600
1,600
-0.01(-2.70%)
Jul 11, 2022
0.3700
0.3700
0.3700
0.3700
6,000
+0.00(+0.00%)
Jul 08, 2022
0.3800
0.3900
0.3700
0.3700
19,200
-0.03(-7.50%)
Jul 07, 2022
0.3800
0.4000
0.3800
0.4000
5,600
+0.03(+8.11%)
Jul 06, 2022
0.3700
0.3700
0.3700
0.3700
4,220
-0.03(-7.50%)
Jul 05, 2022
0.3800
0.4000
0.3700
0.4000
24,002
+0.02(+5.26%)
Jul 04, 2022
0.3800
0.3800
0.3800
0.3800
2,005
+0.00(+0.00%)
Jun 30, 2022
0.3800
0
-0.02(-5.00%)
Jun 29, 2022
0.4050
0.4050
0.4000
0.4000
6,045
-0.03(-6.98%)
Jun 28, 2022
0.4500
0.4500
0.4300
0.4300
3,500
+0.02(+3.61%)
Jun 27, 2022
0.3800
0.4150
0.3800
0.4150
10,012
+0.03(+9.21%)
Jun 24, 2022
0.3500
0.3800
0.3500
0.3800
21,971
+0.00(+0.00%)
Jun 23, 2022
0.4000
0.4000
0.3600
0.3800
23,547
-0.01(-2.56%)
Jun 22, 2022
0.4000
0.4400
0.3900
0.3900
11,800
-0.02(-4.88%)
Jun 21, 2022
0.4300
0.4300
0.4100
0.4100
6,004
-0.02(-4.65%)
Jun 20, 2022
0.4300
0.4300
0.4300
0.4300
1,000
+0.01(+1.18%)
Jun 17, 2022
0.4300
0.4300
0.4250
0.4250
1,210
-0.03(-5.56%)
Jun 16, 2022
0.3950
0.4500
0.3700
0.4500
65,913
+0.00(+0.00%)
Jun 15, 2022
0.4150
0.4500
0.4100
0.4500
29,000
-0.01(-2.17%)
Jun 14, 2022
0.4050
0.4600
0.4050
0.4600
57,220
+0.05(+10.84%)
Jun 09, 2022
0.4150
0
+0.00(+0.00%)
Jun 08, 2022
0.4200
0.4200
0.4150
0.4150
33,250
-0.03(-5.68%)
Jun 07, 2022
0.4250
0.4400
0.4200
0.4400
22,788
-0.01(-2.22%)
Jun 06, 2022
0.4350
0.5000
0.4350
0.4500
86,128
+0.03(+7.14%)
Jun 03, 2022
0.4400
0.4400
0.4200
0.4200
35,202
-0.01(-2.33%)
Jun 02, 2022
0.4450
0.4450
0.4250
0.4300
70,535
-0.01(-2.27%)
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.