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:
GLAD
)
0.4500
+0.0100 (+2.27%)
Streaming Delayed Price
Updated: 3:24 PM EDT, Jun 6, 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, 2024
0.4750
0.5000
0.4700
0.4800
96,815
+0.01(+2.13%)
May 30, 2024
0.5000
0.5000
0.4600
0.4700
149,218
-0.03(-6.00%)
May 29, 2024
0.4800
0.5100
0.4800
0.5000
463,780
+0.03(+6.38%)
May 28, 2024
0.4700
0.5000
0.4650
0.4700
164,712
+0.04(+10.59%)
May 27, 2024
0.4300
0.4350
0.4200
0.4250
17,340
-0.03(-5.56%)
May 24, 2024
0.4200
0.4500
0.4200
0.4500
17,450
+0.03(+7.14%)
May 23, 2024
0.4400
0.4400
0.4200
0.4200
17,406
-0.03(-5.62%)
May 22, 2024
0.4650
0.4700
0.4400
0.4450
17,070
-0.03(-7.29%)
May 21, 2024
0.4150
0.4800
0.4150
0.4800
106,646
+0.03(+6.67%)
May 17, 2024
0.4500
0
+0.04(+9.76%)
May 16, 2024
0.4200
0.4300
0.4100
0.4100
39,080
-0.02(-4.65%)
May 15, 2024
0.4300
0.4300
0.4200
0.4300
27,843
+0.00(+0.00%)
May 14, 2024
0.4600
0.4600
0.4200
0.4300
37,771
-0.04(-7.53%)
May 13, 2024
0.4500
0.4700
0.4500
0.4650
121,700
+0.02(+3.33%)
May 10, 2024
0.4200
0.4500
0.4200
0.4500
54,632
+0.04(+11.11%)
May 09, 2024
0.4200
0.4400
0.4050
0.4050
95,130
+0.01(+1.25%)
May 08, 2024
0.3800
0.4150
0.3800
0.4000
147,940
+0.04(+9.59%)
May 07, 2024
0.3700
0.3700
0.3600
0.3650
15,600
+0.01(+1.39%)
May 06, 2024
0.3550
0.3600
0.3550
0.3600
72,350
+0.01(+1.41%)
May 03, 2024
0.3300
0.3550
0.3050
0.3550
91,764
+0.02(+7.58%)
May 02, 2024
0.3500
0.3500
0.3300
0.3300
10,520
-0.02(-5.71%)
May 01, 2024
0.3500
0.3550
0.3450
0.3500
49,825
-0.01(-1.41%)
Apr 30, 2024
0.3700
0.3700
0.3550
0.3550
32,040
-0.01(-2.74%)
Apr 29, 2024
0.3800
0.3800
0.3650
0.3650
10,983
-0.02(-5.19%)
Apr 26, 2024
0.3800
0.3900
0.3800
0.3850
18,322
+0.01(+1.32%)
Apr 25, 2024
0.3750
0.3800
0.3750
0.3800
26,119
+0.01(+2.70%)
Apr 24, 2024
0.3800
0.3800
0.3700
0.3700
3,737
+0.00(+0.00%)
Apr 23, 2024
0.3800
0.3800
0.3700
0.3700
3,597
-0.01(-1.33%)
Apr 22, 2024
0.3900
0.3900
0.3750
0.3750
10,591
-0.01(-2.60%)
Apr 19, 2024
0.3800
0.3900
0.3750
0.3850
34,500
+0.02(+4.05%)
Apr 18, 2024
0.3850
0.3850
0.3700
0.3700
11,500
-0.01(-2.63%)
Apr 17, 2024
0.3800
0.3800
0.3700
0.3800
2,569
+0.01(+2.70%)
Apr 16, 2024
0.3850
0.3850
0.3700
0.3700
7,500
-0.01(-2.63%)
Apr 15, 2024
0.3800
0.3850
0.3800
0.3800
13,807
+0.00(+0.00%)
Apr 12, 2024
0.3900
0.3900
0.3800
0.3800
41,499
+0.00(+0.00%)
Apr 11, 2024
0.3750
0.3800
0.3750
0.3800
2,664
+0.01(+2.70%)
Apr 10, 2024
0.3950
0.3950
0.3700
0.3700
15,144
-0.03(-6.33%)
Apr 09, 2024
0.4200
0.4200
0.3900
0.3950
52,822
-0.01(-3.66%)
Apr 08, 2024
0.4200
0.4400
0.4100
0.4100
118,934
-0.01(-1.20%)
Apr 05, 2024
0.4150
0.4150
0.4150
0.4150
7,500
+0.01(+1.22%)
Apr 04, 2024
0.4150
0.4150
0.4100
0.4100
22,000
-0.01(-1.20%)
Apr 03, 2024
0.3900
0.4150
0.3900
0.4150
18,585
+0.03(+7.79%)
Apr 02, 2024
0.3800
0.3900
0.3800
0.3850
9,521
+0.01(+1.32%)
Apr 01, 2024
0.3900
0.3900
0.3800
0.3800
15,686
-0.01(-2.56%)
Mar 28, 2024
0.3900
0
+0.02(+5.41%)
Mar 27, 2024
0.3900
0.3900
0.3700
0.3700
28,340
-0.01(-2.63%)
Mar 26, 2024
0.4100
0.4100
0.3800
0.3800
30,633
-0.04(-9.52%)
Mar 25, 2024
0.4350
0.4350
0.4050
0.4200
35,774
-0.02(-3.45%)
Mar 22, 2024
0.4350
0.4350
0.4350
0.4350
743
+0.00(+0.00%)
Mar 21, 2024
0.4400
0.4400
0.4300
0.4350
32,580
-0.01(-1.14%)
Mar 20, 2024
0.4450
0.4500
0.4400
0.4400
41,149
-0.01(-1.12%)
Mar 19, 2024
0.4350
0.4450
0.4350
0.4450
38,335
+0.01(+2.30%)
Mar 18, 2024
0.4500
0.4500
0.4350
0.4350
52,326
-0.01(-1.14%)
Mar 15, 2024
0.4200
0.4400
0.4000
0.4400
50,048
+0.02(+4.76%)
Mar 14, 2024
0.4200
0.4250
0.4200
0.4200
111,010
+0.01(+3.70%)
Mar 13, 2024
0.3900
0.4200
0.3900
0.4050
177,423
+0.02(+5.19%)
Mar 12, 2024
0.3700
0.3850
0.3700
0.3850
18,100
+0.01(+2.67%)
Mar 11, 2024
0.3600
0.3750
0.3550
0.3750
171,700
+0.01(+2.74%)
Mar 08, 2024
0.3750
0.3750
0.3650
0.3650
80,583
-0.01(-1.35%)
Mar 07, 2024
0.3800
0.3800
0.3700
0.3700
104,917
-0.01(-2.63%)
Mar 06, 2024
0.3800
0.3800
0.3750
0.3800
35,949
+0.00(+0.00%)
Mar 05, 2024
0.3650
0.3900
0.3650
0.3800
103,200
+0.01(+2.70%)
Mar 04, 2024
0.3700
0.3700
0.3650
0.3700
22,500
+0.00(+0.00%)
Mar 01, 2024
0.3650
0.3700
0.3650
0.3700
38,528
-0.01(-2.63%)
Feb 29, 2024
0.3650
0.3800
0.3600
0.3800
75,500
+0.02(+5.56%)
Feb 28, 2024
0.3800
0.3800
0.3600
0.3600
84,600
-0.02(-5.26%)
Feb 27, 2024
0.3500
0.3900
0.3500
0.3800
115,600
+0.04(+11.76%)
Feb 26, 2024
0.3550
0.3550
0.3400
0.3400
26,000
-0.01(-4.23%)
Feb 23, 2024
0.3600
0.3600
0.3500
0.3550
22,000
+0.01(+1.43%)
Feb 22, 2024
0.3700
0.3700
0.3500
0.3500
12,500
+0.00(+0.00%)
Feb 21, 2024
0.3600
0.3600
0.3500
0.3500
23,000
+0.00(+0.00%)
Feb 20, 2024
0.3550
0.3600
0.3500
0.3500
8,570
-0.01(-2.78%)
Feb 16, 2024
0.3600
0
+0.00(+0.00%)
Feb 15, 2024
0.3650
0.3700
0.3600
0.3600
60,900
-0.01(-1.37%)
Feb 14, 2024
0.3650
0.3700
0.3600
0.3650
37,000
-0.01(-1.35%)
Feb 13, 2024
0.3700
0.3700
0.3650
0.3700
43,443
-0.01(-2.63%)
Feb 12, 2024
0.3850
0.3850
0.3800
0.3800
13,000
-0.02(-3.80%)
Feb 09, 2024
0.4000
0.4000
0.3900
0.3950
33,000
+0.01(+1.28%)
Feb 08, 2024
0.3900
0.4000
0.3900
0.3900
94,500
-0.01(-2.50%)
Feb 07, 2024
0.4100
0.4100
0.4000
0.4000
56,500
-0.01(-1.23%)
Feb 06, 2024
0.3900
0.4050
0.3900
0.4050
22,000
+0.01(+1.25%)
Feb 05, 2024
0.3950
0.4000
0.3950
0.4000
7,600
+0.01(+1.27%)
Feb 02, 2024
0.4000
0.4100
0.3950
0.3950
16,795
-0.01(-1.25%)
Feb 01, 2024
0.4000
0.4000
0.4000
0.4000
12,753
+0.01(+1.27%)
Jan 31, 2024
0.3900
0.3950
0.3850
0.3950
21,000
+0.01(+1.28%)
Jan 30, 2024
0.3900
0.3900
0.3850
0.3900
48,000
-0.01(-1.27%)
Jan 29, 2024
0.3850
0.3950
0.3850
0.3950
21,000
+0.01(+1.28%)
Jan 26, 2024
0.3700
0.3900
0.3700
0.3900
35,000
+0.01(+1.30%)
Jan 25, 2024
0.3800
0.3850
0.3800
0.3850
26,500
+0.01(+1.32%)
Jan 24, 2024
0.4000
0.4000
0.3800
0.3800
3,500
-0.02(-5.00%)
Jan 23, 2024
0.4250
0.4250
0.4000
0.4000
23,900
-0.03(-6.98%)
Jan 22, 2024
0.4100
0.4300
0.4100
0.4300
11,190
+0.02(+4.88%)
Jan 19, 2024
0.4200
0.4200
0.4000
0.4100
11,600
-0.01(-2.38%)
Jan 18, 2024
0.4200
0.4200
0.3900
0.4200
23,500
+0.01(+2.44%)
Jan 17, 2024
0.4100
0.4100
0.4000
0.4100
28,000
+0.00(+0.00%)
Jan 16, 2024
0.4400
0.4400
0.4100
0.4100
13,500
-0.03(-6.82%)
Jan 15, 2024
0.4700
0.4700
0.4400
0.4400
29,235
-0.03(-6.38%)
Jan 12, 2024
0.4700
0.4700
0.4700
0.4700
500
+0.01(+2.17%)
Jan 11, 2024
0.4400
0.4600
0.4400
0.4600
35,500
+0.03(+5.75%)
Jan 10, 2024
0.4350
0.4350
0.4350
0.4350
16,000
-0.01(-2.25%)
Jan 09, 2024
0.4450
0.4450
0.4450
0.4450
3,000
+0.01(+1.14%)
Jan 08, 2024
0.4900
0.4900
0.4300
0.4400
89,400
-0.05(-10.20%)
Jan 05, 2024
0.4900
0.4900
0.4900
0.4900
19,800
-0.01(-2.00%)
Jan 04, 2024
0.4600
0.5000
0.4500
0.5000
539,954
+0.03(+7.53%)
Jan 03, 2024
0.4600
0.4650
0.4600
0.4650
10,990
-0.01(-3.12%)
Jan 02, 2024
0.4600
0.4900
0.4600
0.4800
123,500
+0.02(+4.35%)
Dec 29, 2023
0.4600
0
-0.01(-2.13%)
Dec 28, 2023
0.4600
0.4700
0.4350
0.4700
14,587
+0.01(+2.17%)
Dec 27, 2023
0.4500
0.4600
0.4500
0.4600
10,200
+0.02(+4.55%)
Dec 22, 2023
0.4400
0
+0.04(+10.00%)
Dec 21, 2023
0.4250
0.4250
0.4000
0.4000
11,510
-0.01(-3.61%)
Dec 20, 2023
0.4100
0.4150
0.4100
0.4150
13,500
-0.02(-3.49%)
Dec 19, 2023
0.4350
0.4350
0.4300
0.4300
20,000
-0.01(-2.27%)
Dec 18, 2023
0.4400
0.4400
0.4150
0.4400
25,531
-0.02(-3.30%)
Dec 15, 2023
0.4550
0.4550
0.4400
0.4550
72,500
+0.01(+1.11%)
Dec 14, 2023
0.4400
0.4500
0.4300
0.4500
33,000
+0.01(+2.27%)
Dec 12, 2023
0.4400
0
-0.03(-7.37%)
Dec 11, 2023
0.4500
0.4750
0.4300
0.4750
79,200
+0.01(+1.06%)
Dec 08, 2023
0.4550
0.4750
0.4550
0.4700
120,800
+0.02(+4.44%)
Dec 07, 2023
0.4100
0.4600
0.4100
0.4500
295,200
+0.03(+7.14%)
Dec 06, 2023
0.3800
0.4500
0.3800
0.4200
225,000
+0.05(+13.51%)
Dec 05, 2023
0.3700
0.3700
0.3500
0.3700
50,500
-0.00(-0.80%)
Dec 04, 2023
0.3700
0.3750
0.3600
0.3730
52,090
+0.00(+0.81%)
Dec 01, 2023
0.3650
0.3900
0.3650
0.3700
128,000
+0.01(+1.37%)
Nov 30, 2023
0.3450
0.3800
0.3300
0.3650
131,615
+0.02(+7.35%)
Nov 29, 2023
0.2700
0.3400
0.2700
0.3400
136,500
+0.06(+21.43%)
Nov 28, 2023
0.2800
0.2850
0.2800
0.2800
43,222
-0.00(-1.75%)
Nov 27, 2023
0.2700
0.2850
0.2650
0.2850
107,350
+0.00(+1.79%)
Nov 24, 2023
0.2900
0.2900
0.2800
0.2800
11,495
+0.02(+5.66%)
Nov 23, 2023
0.2650
0.2650
0.2650
0.2650
1,400
+0.01(+1.92%)
Nov 22, 2023
0.2600
0.2750
0.2600
0.2600
85,654
+0.00(+0.00%)
Nov 21, 2023
0.2950
0.2950
0.2600
0.2600
55,000
-0.04(-13.33%)
Nov 20, 2023
0.3000
0.3000
0.2900
0.3000
16,800
+0.00(+0.00%)
Nov 17, 2023
0.3250
0.3250
0.3000
0.3000
9,000
-0.02(-6.25%)
Nov 16, 2023
0.3200
0.3400
0.2900
0.3200
206,350
+0.03(+8.47%)
Nov 15, 2023
0.2950
0.2950
0.2950
0.2950
19,820
+0.00(+0.00%)
Nov 14, 2023
0.3300
0.3300
0.2950
0.2950
7,000
-0.03(-7.81%)
Nov 13, 2023
0.3000
0.3250
0.2950
0.3200
24,500
+0.02(+6.67%)
Nov 10, 2023
0.3000
0.3000
0.3000
0.3000
500
+0.00(+0.00%)
Nov 09, 2023
0.3200
0.3300
0.3000
0.3000
20,300
-0.02(-6.25%)
Nov 08, 2023
0.3500
0.3500
0.3200
0.3200
12,392
-0.04(-11.11%)
Nov 07, 2023
0.3500
0.3600
0.3500
0.3600
11,500
+0.01(+2.86%)
Nov 06, 2023
0.3600
0.3650
0.3500
0.3500
13,000
+0.00(+0.00%)
Nov 03, 2023
0.3300
0.3500
0.3300
0.3500
11,000
+0.02(+6.06%)
Nov 02, 2023
0.3100
0.3400
0.3100
0.3300
18,000
+0.02(+6.45%)
Nov 01, 2023
0.2950
0.3100
0.2950
0.3100
89,500
+0.01(+3.33%)
Oct 31, 2023
0.2950
0.3000
0.2950
0.3000
63,100
+0.02(+5.26%)
Oct 30, 2023
0.2850
0.2850
0.2850
0.2850
21,100
+0.00(+0.00%)
Oct 27, 2023
0.2750
0.2850
0.2750
0.2850
53,500
+0.01(+3.64%)
Oct 26, 2023
0.2800
0.2800
0.2750
0.2750
6,500
-0.01(-5.17%)
Oct 25, 2023
0.3000
0.3000
0.2800
0.2900
28,500
-0.02(-6.45%)
Oct 24, 2023
0.3150
0.3400
0.3100
0.3100
18,500
-0.01(-1.59%)
Oct 23, 2023
0.3200
0.3400
0.3150
0.3150
45,500
-0.01(-1.56%)
Oct 20, 2023
0.3200
0.3200
0.3200
0.3200
8,500
-0.01(-1.54%)
Oct 19, 2023
0.3350
0.3400
0.3150
0.3250
115,500
-0.02(-5.80%)
Oct 18, 2023
0.3400
0.3450
0.3400
0.3450
63,600
+0.01(+4.55%)
Oct 17, 2023
0.3050
0.3400
0.3050
0.3300
8,500
+0.03(+10.00%)
Oct 16, 2023
0.3100
0.3200
0.2750
0.3000
38,500
-0.03(-9.09%)
Oct 13, 2023
0.3400
0.3400
0.3100
0.3300
31,000
-0.02(-5.71%)
Oct 12, 2023
0.3300
0.3500
0.3300
0.3500
78,500
+0.01(+4.48%)
Oct 11, 2023
0.3300
0.3400
0.3300
0.3350
75,000
+0.01(+1.52%)
Oct 10, 2023
0.3850
0.3850
0.3300
0.3300
6,500
-0.01(-2.94%)
Oct 06, 2023
0.3400
0
+0.02(+4.62%)
Oct 05, 2023
0.3200
0.3600
0.3200
0.3250
15,000
+0.03(+8.33%)
Oct 04, 2023
0.3300
0.3350
0.2900
0.3000
22,300
-0.03(-9.09%)
Oct 03, 2023
0.3750
0.3750
0.3300
0.3300
3,000
-0.02(-5.71%)
Oct 02, 2023
0.3400
0.3600
0.3300
0.3500
6,300
-0.01(-2.78%)
Sep 29, 2023
0.3800
0.3800
0.3500
0.3600
10,500
-0.01(-2.70%)
Sep 28, 2023
0.3500
0.3700
0.3500
0.3700
3,000
-0.01(-2.63%)
Sep 27, 2023
0.4200
0.4200
0.3800
0.3800
17,500
-0.04(-9.52%)
Sep 26, 2023
0.4000
0.4200
0.3800
0.4200
20,700
+0.01(+2.44%)
Sep 25, 2023
0.4200
0.4100
0.3400
0.4100
99,120
-0.04(-8.89%)
Sep 22, 2023
0.4100
0.4500
0.4100
0.4500
4,000
+0.03(+7.14%)
Sep 21, 2023
0.4400
0.4400
0.4200
0.4200
30,300
-0.05(-10.64%)
Sep 20, 2023
0.4700
0.4700
0.4700
0.4700
1,500
+0.03(+6.82%)
Sep 19, 2023
0.4400
0.4400
0.4400
0.4400
41,000
+0.00(+0.00%)
Sep 18, 2023
0.4400
0.4400
0.4400
0.4400
1,000
-0.03(-6.38%)
Sep 15, 2023
0.4700
0.4800
0.4700
0.4700
11,000
-0.01(-2.08%)
Sep 14, 2023
0.4700
0.4900
0.4700
0.4800
12,150
-0.01(-2.04%)
Sep 13, 2023
0.4900
0.4900
0.4500
0.4900
22,700
+0.00(+0.00%)
Sep 12, 2023
0.4850
0.5000
0.4600
0.4900
23,000
+0.01(+1.03%)
Sep 11, 2023
0.4500
0.4850
0.4500
0.4850
7,500
+0.02(+3.19%)
Sep 08, 2023
0.4400
0.4700
0.4400
0.4700
15,000
+0.02(+4.44%)
Sep 07, 2023
0.4500
0.4500
0.4400
0.4500
23,000
+0.00(+0.00%)
Sep 06, 2023
0.4600
0.4700
0.4500
0.4500
83,500
+0.00(+0.00%)
Sep 05, 2023
0.4400
0.4500
0.4400
0.4500
19,700
+0.01(+2.27%)
Sep 01, 2023
0.4400
0
-0.02(-4.35%)
Aug 31, 2023
0.4200
0.4600
0.4200
0.4600
17,000
+0.04(+9.52%)
Aug 30, 2023
0.4300
0.4500
0.4200
0.4200
27,512
-0.02(-4.55%)
Aug 29, 2023
0.4700
0.4700
0.4400
0.4400
7,000
-0.03(-6.38%)
Aug 28, 2023
0.4300
0.4700
0.4300
0.4700
5,500
+0.04(+9.30%)
Aug 25, 2023
0.4600
0.4700
0.4300
0.4300
130,500
-0.02(-4.44%)
Aug 24, 2023
0.4400
0.4500
0.4300
0.4500
9,000
+0.00(+0.00%)
Aug 23, 2023
0.4300
0.4500
0.4300
0.4500
144,000
+0.00(+0.00%)
Aug 22, 2023
0.4300
0.4500
0.4300
0.4500
20,500
+0.03(+5.88%)
Aug 21, 2023
0.4250
0.4300
0.4100
0.4250
30,610
+0.02(+3.66%)
Aug 18, 2023
0.4300
0.4300
0.4100
0.4100
12,500
-0.04(-8.89%)
Aug 17, 2023
0.4200
0.4500
0.4150
0.4500
42,230
+0.03(+5.88%)
Aug 16, 2023
0.4250
0.4250
0.4250
0.4250
4,000
+0.01(+1.19%)
Aug 15, 2023
0.4200
0.4200
0.4200
0.4200
2,500
+0.00(+0.00%)
Aug 14, 2023
0.4200
0.4300
0.4200
0.4200
22,500
+0.00(+0.00%)
Aug 11, 2023
0.4400
0.4400
0.4000
0.4200
130,000
-0.01(-2.33%)
Aug 10, 2023
0.4700
0.4850
0.4300
0.4300
28,500
-0.06(-12.24%)
Aug 09, 2023
0.5100
0.5100
0.4900
0.4900
19,500
+0.01(+2.08%)
Aug 08, 2023
0.4600
0.5000
0.4600
0.4800
18,800
+0.02(+5.49%)
Aug 04, 2023
0.4550
0
-0.03(-7.14%)
Aug 03, 2023
0.5000
0.5000
0.4600
0.4900
82,000
+0.00(+0.00%)
Aug 02, 2023
0.4800
0.5000
0.4800
0.4900
28,100
+0.02(+4.26%)
Aug 01, 2023
0.4600
0.4700
0.4600
0.4700
73,800
+0.02(+4.44%)
Jul 31, 2023
0.4200
0.4600
0.4200
0.4500
51,000
+0.03(+7.14%)
Jul 28, 2023
0.4050
0.4250
0.4050
0.4200
15,500
+0.02(+5.00%)
Jul 27, 2023
0.4100
0.4500
0.4000
0.4000
30,000
-0.04(-9.09%)
Jul 26, 2023
0.4200
0.4400
0.4100
0.4400
39,000
+0.03(+7.32%)
Jul 25, 2023
0.4500
0.4500
0.4100
0.4100
31,000
-0.05(-9.89%)
Jul 24, 2023
0.4100
0.4700
0.4100
0.4550
98,964
+0.02(+3.41%)
Jul 21, 2023
0.4500
0.4550
0.4400
0.4400
4,650
-0.03(-6.38%)
Jul 20, 2023
0.4700
0.4700
0.4450
0.4700
25,342
+0.00(+0.00%)
Jul 19, 2023
0.4700
0.4700
0.4550
0.4700
35,000
+0.00(+0.00%)
Jul 18, 2023
0.4700
0.4700
0.4700
0.4700
14,500
+0.00(+0.00%)
Jul 17, 2023
0.4900
0.4900
0.4600
0.4700
44,500
-0.03(-6.00%)
Jul 14, 2023
0.4900
0.5000
0.4900
0.5000
19,000
+0.01(+2.04%)
Jul 13, 2023
0.5100
0.5100
0.4900
0.4900
9,000
-0.02(-3.92%)
Jul 12, 2023
0.4800
0.5100
0.4750
0.5100
123,399
+0.03(+6.25%)
Jul 11, 2023
0.4900
0.4900
0.4700
0.4800
48,675
-0.02(-4.00%)
Jul 10, 2023
0.5100
0.5100
0.5000
0.5000
2,000
+0.00(+0.00%)
Jul 07, 2023
0.5000
0.5200
0.4650
0.5000
55,901
+0.00(+0.00%)
Jul 06, 2023
0.5100
0.5200
0.5000
0.5000
45,520
-0.01(-1.96%)
Jul 05, 2023
0.5200
0.5200
0.5100
0.5100
18,119
-0.01(-1.92%)
Jul 04, 2023
0.5100
0.5200
0.5100
0.5200
20,500
-0.01(-1.89%)
Jun 30, 2023
0.5300
0
+0.00(+0.00%)
Jun 29, 2023
0.5200
0.5300
0.5200
0.5300
2,000
+0.01(+1.92%)
Jun 28, 2023
0.5100
0.5300
0.5100
0.5200
25,500
+0.00(+0.00%)
Jun 27, 2023
0.5300
0.5300
0.5200
0.5200
14,500
-0.01(-1.89%)
Jun 26, 2023
0.5400
0.5400
0.5200
0.5300
21,500
-0.01(-1.85%)
Jun 23, 2023
0.5200
0.5400
0.5100
0.5400
11,500
+0.00(+0.00%)
Jun 22, 2023
0.5400
0.5400
0.5200
0.5400
31,000
-0.01(-1.82%)
Jun 21, 2023
0.5100
0.5800
0.5100
0.5500
20,500
+0.02(+3.77%)
Jun 20, 2023
0.5000
0.5300
0.5000
0.5300
48,000
+0.00(+0.00%)
Jun 19, 2023
0.5600
0.5600
0.5300
0.5300
3,500
-0.01(-1.85%)
Jun 16, 2023
0.5600
0.5600
0.5400
0.5400
2,000
-0.01(-1.82%)
Jun 15, 2023
0.5500
0.5500
0.5400
0.5500
51,000
-0.01(-1.79%)
Jun 14, 2023
0.5300
0.5600
0.5200
0.5600
61,000
+0.01(+1.82%)
Jun 13, 2023
0.5400
0.5500
0.5200
0.5500
58,520
+0.01(+1.85%)
Jun 12, 2023
0.5400
0.5500
0.5400
0.5400
16,090
-0.01(-1.82%)
Jun 09, 2023
0.5600
0.5600
0.5300
0.5500
51,000
-0.04(-6.78%)
Jun 08, 2023
0.5900
0.6000
0.5800
0.5900
51,490
+0.00(+0.00%)
Jun 07, 2023
0.6100
0.6200
0.5600
0.5900
67,000
-0.02(-3.28%)
Jun 06, 2023
0.6000
0.6100
0.5700
0.6100
153,398
+0.00(+0.00%)
Jun 05, 2023
0.6100
0.6400
0.5900
0.6100
167,400
+0.02(+3.39%)
Jun 02, 2023
0.6000
0.6000
0.5900
0.5900
81,000
+0.02(+3.51%)
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.