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
Reliq Health Technologies Inc
(TSV:
RHT
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EST, Jan 16, 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, 2018
1.450
1.570
1.370
1.510
1,999,597
+0.00(+0.00%)
May 30, 2018
1.450
1.580
1.450
1.510
1,775,909
+0.13(+9.42%)
May 29, 2018
1.380
1.440
1.300
1.380
2,026,957
+0.02(+1.47%)
May 28, 2018
1.400
1.510
1.340
1.360
1,995,110
-0.19(-12.26%)
May 25, 2018
1.650
1.660
1.400
1.550
2,623,338
-0.13(-7.74%)
May 24, 2018
1.760
1.760
1.650
1.680
916,336
-0.09(-5.08%)
May 23, 2018
1.800
1.800
1.750
1.770
189,090
+0.00(+0.00%)
May 22, 2018
1.810
1.840
1.760
1.770
437,433
-0.04(-2.21%)
May 18, 2018
1.810
1.810
1.810
0
-0.01(-0.55%)
May 17, 2018
1.900
1.900
1.820
1.820
398,058
-0.07(-3.70%)
May 16, 2018
1.850
1.930
1.840
1.890
643,419
+0.05(+2.72%)
May 15, 2018
1.850
1.850
1.810
1.840
147,391
-0.01(-0.54%)
May 14, 2018
1.840
1.880
1.810
1.850
402,577
+0.01(+0.54%)
May 11, 2018
1.800
1.850
1.800
1.840
246,830
+0.03(+1.66%)
May 10, 2018
1.850
1.880
1.780
1.810
605,631
-0.02(-1.09%)
May 09, 2018
1.730
1.930
1.710
1.830
792,911
+0.08(+4.57%)
May 08, 2018
1.760
1.800
1.720
1.750
494,315
-0.02(-1.13%)
May 07, 2018
1.790
1.840
1.760
1.770
558,487
-0.02(-1.12%)
May 04, 2018
1.820
1.870
1.780
1.790
439,136
-0.02(-1.10%)
May 03, 2018
1.840
1.870
1.790
1.810
168,252
-0.03(-1.63%)
May 02, 2018
1.880
1.930
1.820
1.840
357,839
-0.04(-2.13%)
May 01, 2018
1.800
1.890
1.800
1.880
307,965
+0.12(+6.82%)
Apr 30, 2018
1.850
1.850
1.750
1.760
650,609
-0.10(-5.38%)
Apr 27, 2018
1.880
1.880
1.830
1.860
119,753
+0.02(+1.09%)
Apr 26, 2018
1.800
1.900
1.800
1.840
442,864
+0.02(+1.10%)
Apr 25, 2018
1.890
1.960
1.780
1.820
1,005,604
-0.05(-2.67%)
Apr 24, 2018
2.050
2.050
1.860
1.870
1,231,085
-0.20(-9.66%)
Apr 23, 2018
2.070
2.080
2.040
2.070
227,252
-0.04(-1.90%)
Apr 20, 2018
2.100
2.150
2.060
2.110
409,302
+0.01(+0.48%)
Apr 19, 2018
2.080
2.120
2.070
2.100
1,017,535
+0.04(+1.94%)
Apr 18, 2018
2.050
2.080
2.030
2.060
192,652
+0.02(+0.98%)
Apr 17, 2018
2.080
2.080
2.010
2.040
216,319
-0.04(-1.92%)
Apr 16, 2018
2.100
2.110
1.990
2.080
538,343
+0.01(+0.48%)
Apr 13, 2018
2.090
2.120
2.050
2.070
256,163
+0.00(+0.00%)
Apr 12, 2018
2.100
2.130
2.000
2.070
566,009
+0.04(+1.97%)
Apr 11, 2018
2.010
2.080
1.930
2.030
642,992
-0.05(-2.40%)
Apr 10, 2018
2.140
2.190
2.010
2.080
837,989
-0.05(-2.35%)
Apr 09, 2018
2.160
2.280
2.080
2.130
1,413,456
-0.02(-0.93%)
Apr 06, 2018
1.960
2.160
1.930
2.150
1,785,166
+0.16(+8.04%)
Apr 05, 2018
2.000
2.010
1.870
1.990
2,141,983
+0.25(+14.37%)
Apr 04, 2018
1.630
1.860
1.520
1.740
1,952,747
+0.05(+2.96%)
Apr 03, 2018
1.710
1.740
1.650
1.690
814,866
-0.08(-4.52%)
Apr 02, 2018
1.900
1.900
1.730
1.770
1,158,634
-0.13(-6.84%)
Mar 29, 2018
1.900
1.900
1.900
0
+0.20(+11.76%)
Mar 28, 2018
1.730
1.760
1.630
1.700
1,858,760
-0.11(-6.08%)
Mar 27, 2018
1.940
1.960
1.690
1.810
2,319,036
-0.14(-7.18%)
Mar 26, 2018
2.010
2.010
1.920
1.950
1,095,022
-0.07(-3.47%)
Mar 23, 2018
2.090
2.090
1.960
2.020
1,257,765
-0.10(-4.72%)
Mar 22, 2018
2.180
2.180
2.100
2.120
482,273
-0.03(-1.40%)
Mar 21, 2018
2.180
2.220
2.150
2.150
345,156
-0.03(-1.38%)
Mar 20, 2018
2.250
2.250
2.170
2.180
544,163
-0.04(-1.80%)
Mar 19, 2018
2.300
2.300
2.250
2.220
746,243
-0.07(-3.06%)
Mar 16, 2018
2.270
2.300
2.220
2.290
292,298
+0.04(+1.78%)
Mar 15, 2018
2.270
2.320
2.190
2.250
634,711
+0.02(+0.90%)
Mar 14, 2018
2.130
2.320
2.130
2.230
678,681
+0.10(+4.69%)
Mar 13, 2018
2.160
2.230
2.120
2.130
516,555
-0.02(-0.93%)
Mar 12, 2018
2.250
2.250
2.120
2.150
747,464
-0.09(-4.02%)
Mar 09, 2018
2.310
2.310
2.200
2.240
502,345
-0.05(-2.18%)
Mar 08, 2018
2.150
2.300
2.110
2.290
903,412
+0.11(+5.05%)
Mar 07, 2018
2.160
2.180
1,006,229
-0.10(-4.39%)
Mar 06, 2018
2.390
2.400
2.270
2.280
956,313
-0.07(-2.98%)
Mar 05, 2018
2.400
2.430
2.300
2.350
1,222,783
+0.01(+0.43%)
Mar 02, 2018
2.410
2.530
2.260
2.340
1,819,946
-0.12(-4.88%)
Mar 01, 2018
2.270
2.620
2.240
2.460
2,729,516
+0.23(+10.31%)
Feb 28, 2018
2.150
2.380
2.070
2.230
2,575,364
+0.01(+0.45%)
Feb 27, 2018
2.400
2.420
2.210
2.220
981,768
-0.14(-5.93%)
Feb 26, 2018
2.490
2.490
2.260
2.360
2,161,643
-0.08(-3.28%)
Feb 23, 2018
2.090
2.480
2.060
2.440
3,202,140
+0.39(+19.02%)
Feb 22, 2018
1.950
2.190
1.840
2.050
2,993,081
+0.11(+5.67%)
Feb 21, 2018
2.150
2.240
1.890
1.940
3,335,755
-0.21(-9.77%)
Feb 20, 2018
2.270
2.510
2.150
2.150
3,559,483
-0.11(-4.87%)
Feb 16, 2018
2.260
2.260
2.260
0
+0.36(+18.95%)
Feb 15, 2018
1.920
1.950
1.880
1.900
557,927
-0.02(-1.04%)
Feb 14, 2018
1.930
1.970
1.880
1.920
1,041,082
-0.05(-2.54%)
Feb 13, 2018
1.970
2,242,006
-0.06(-2.96%)
Feb 12, 2018
1.730
2.060
1.710
2.030
1,706,999
+0.34(+20.12%)
Feb 09, 2018
1.770
1.800
1.670
1.690
1,297,452
-0.07(-3.98%)
Feb 08, 2018
1.740
1.940
1.720
1.760
2,798,870
+0.04(+2.33%)
Feb 07, 2018
1.630
1.750
1.570
1.720
2,093,866
+0.14(+8.86%)
Feb 06, 2018
1.500
1.620
1.400
1.580
1,033,934
+0.06(+3.95%)
Feb 05, 2018
1.320
1.540
1.290
1.520
1,951,072
+0.12(+8.57%)
Feb 02, 2018
1.280
1.400
1.250
1.400
1,447,207
+0.15(+12.00%)
Feb 01, 2018
1.240
1.260
1.200
1.250
551,278
+0.01(+0.81%)
Jan 31, 2018
1.190
1.250
1.170
1.240
272,316
+0.06(+5.08%)
Jan 30, 2018
1.230
1.240
1.150
1.180
396,554
-0.06(-4.84%)
Jan 29, 2018
1.290
1.290
1.230
1.240
413,342
-0.03(-2.36%)
Jan 26, 2018
1.310
1.320
1.260
1.270
631,787
+0.00(+0.00%)
Jan 25, 2018
1.290
1.300
1.230
1.270
1,651,110
+0.07(+5.83%)
Jan 24, 2018
1.170
1.230
1.150
1.200
599,756
+0.03(+2.56%)
Jan 23, 2018
1.180
1.210
1.150
1.170
459,289
-0.01(-0.85%)
Jan 22, 2018
1.160
1.200
1.140
1.180
318,545
-0.01(-0.84%)
Jan 19, 2018
1.170
1.210
1.110
1.190
829,090
+0.03(+2.59%)
Jan 18, 2018
1.190
1.200
1.140
1.160
568,837
-0.04(-3.33%)
Jan 17, 2018
1.260
1.260
1.180
1.200
558,248
-0.03(-2.44%)
Jan 16, 2018
1.250
1.270
1.220
1.230
460,687
+0.01(+0.82%)
Jan 15, 2018
1.310
1.310
1.200
1.220
726,622
-0.02(-1.61%)
Jan 12, 2018
1.300
1.350
1.230
1.240
1,097,592
-0.04(-3.13%)
Jan 11, 2018
1.230
1.380
1.230
1.280
1,467,669
+0.08(+6.67%)
Jan 10, 2018
1.250
1.250
1.200
1.200
471,386
-0.04(-3.23%)
Jan 09, 2018
1.180
1.250
1.160
1.240
1,108,884
+0.06(+5.08%)
Jan 08, 2018
1.200
1.200
1.150
1.180
523,537
-0.02(-1.67%)
Jan 05, 2018
1.180
1.200
1.140
1.200
805,699
+0.01(+0.84%)
Jan 04, 2018
1.210
1.250
1.180
1.190
522,398
-0.03(-2.46%)
Jan 03, 2018
1.230
1.270
1.190
1.220
1,106,411
-0.03(-2.40%)
Jan 02, 2018
1.310
1.310
1.240
1.250
835,102
-0.04(-3.10%)
Dec 29, 2017
1.290
1.290
1.290
0
+0.03(+2.38%)
Dec 28, 2017
1.280
1.290
1.240
1.260
719,303
-0.04(-3.08%)
Dec 27, 2017
1.300
1.310
1.250
1.300
368,987
+0.01(+0.78%)
Dec 22, 2017
1.360
1.360
1.250
1.290
1,394,834
-0.07(-5.15%)
Dec 21, 2017
1.340
1.370
1.280
1.360
1,364,207
+0.01(+0.74%)
Dec 20, 2017
1.340
1.390
1.280
1.350
882,323
+0.03(+2.27%)
Dec 19, 2017
1.360
1.360
1.270
1.320
687,278
-0.02(-1.49%)
Dec 18, 2017
1.400
1.430
1.310
1.340
1,273,688
+0.00(+0.00%)
Dec 15, 2017
1.250
1.360
1.250
1.340
1,425,411
+0.12(+9.84%)
Dec 14, 2017
1.290
1.290
1.050
1.220
2,198,446
-0.07(-5.43%)
Dec 13, 2017
1.440
1.440
1.230
1.290
1,430,155
-0.09(-6.52%)
Dec 12, 2017
1.340
1.490
1.230
1.380
4,119,229
-0.02(-1.43%)
Dec 11, 2017
1.170
1.400
1.160
1.400
3,124,499
+0.26(+22.81%)
Dec 08, 2017
1.040
1.140
1.020
1.140
1,564,567
+0.11(+10.68%)
Dec 07, 2017
0.9600
1.050
0.9500
1.030
1,689,836
+0.06(+6.19%)
Dec 06, 2017
0.9500
0.9700
0.9500
0.9700
535,942
+0.00(+0.00%)
Dec 05, 2017
0.9500
0.9700
0.9000
0.9700
475,551
+0.04(+4.30%)
Dec 04, 2017
0.9600
0.9900
0.9300
0.9300
790,002
-0.03(-3.12%)
Dec 01, 2017
0.9600
1.010
0.9300
0.9600
1,866,614
+0.04(+4.35%)
Nov 30, 2017
0.8400
0.9400
0.8400
0.9200
2,686,302
+0.12(+15.00%)
Nov 29, 2017
0.8200
0.8200
0.7800
0.8000
481,395
-0.03(-3.61%)
Nov 28, 2017
0.7900
0.8300
0.7900
0.8300
761,312
+0.04(+5.06%)
Nov 27, 2017
0.7500
0.8000
0.7400
0.7900
805,435
+0.06(+8.22%)
Nov 24, 2017
0.7200
0.7300
0.7100
0.7300
394,625
+0.03(+4.29%)
Nov 23, 2017
0.7000
0.7200
0.6900
0.7000
543,402
+0.02(+2.94%)
Nov 22, 2017
0.7200
0.7300
0.6800
0.6800
396,242
-0.03(-4.23%)
Nov 21, 2017
0.7200
0.7300
0.6800
0.7100
889,997
-0.01(-1.39%)
Nov 20, 2017
0.7700
0.7800
0.7000
0.7200
780,776
-0.05(-6.49%)
Nov 17, 2017
0.8100
0.8100
0.7700
0.7700
361,452
-0.03(-3.75%)
Nov 16, 2017
0.8200
0.8400
0.7900
0.8000
1,187,851
+0.01(+1.27%)
Nov 15, 2017
0.7700
0.7900
0.7500
0.7900
610,978
+0.00(+0.00%)
Nov 14, 2017
0.7800
0.8200
0.6500
0.7900
1,766,451
+0.01(+1.28%)
Nov 13, 2017
0.7800
0.8700
0.7600
0.7800
2,053,557
+0.00(+0.00%)
Nov 10, 2017
0.7000
0.7900
0.6800
0.7800
1,491,261
+0.10(+14.71%)
Nov 09, 2017
0.6600
0.7000
0.6400
0.6800
1,542,454
+0.08(+13.33%)
Nov 08, 2017
0.5800
0.6100
0.5600
0.6000
539,397
+0.02(+3.45%)
Nov 07, 2017
0.5800
0.5800
0.5500
0.5800
335,160
+0.01(+1.75%)
Nov 06, 2017
0.6100
0.6200
0.5700
0.5700
751,669
-0.03(-5.00%)
Nov 03, 2017
0.5400
0.6000
0.5300
0.6000
1,426,444
+0.06(+11.11%)
Nov 02, 2017
0.4800
0.5700
0.4800
0.5400
1,578,679
+0.06(+11.34%)
Nov 01, 2017
0.4750
0.4900
0.4750
0.4850
255,863
+0.00(+0.00%)
Oct 31, 2017
0.4850
0.4900
0.4750
0.4850
322,765
-0.01(-1.02%)
Oct 30, 2017
0.4900
0.4900
0.4700
0.4900
369,680
+0.00(+0.00%)
Oct 27, 2017
0.4800
0.4950
0.4750
0.4900
261,150
+0.01(+1.03%)
Oct 26, 2017
0.4950
0.4950
0.4700
0.4850
353,400
+0.01(+1.04%)
Oct 25, 2017
0.4950
0.4950
0.4700
0.4800
728,411
-0.02(-4.00%)
Oct 24, 2017
0.5000
0.5000
0.4850
0.5000
520,102
+0.00(+0.00%)
Oct 23, 2017
0.5100
0.5100
0.4900
0.5000
542,725
+0.01(+2.04%)
Oct 20, 2017
0.4950
0.5100
0.4900
0.4900
747,279
-0.01(-2.00%)
Oct 19, 2017
0.5100
0.5100
0.4800
0.5000
1,102,134
+0.00(+0.00%)
Oct 18, 2017
0.5500
0.5600
0.4800
0.5000
2,256,564
-0.04(-7.41%)
Oct 17, 2017
0.4700
0.5400
0.4700
0.5400
2,374,789
+0.08(+16.13%)
Oct 16, 2017
0.4500
0.4750
0.4450
0.4650
972,087
+0.03(+5.68%)
Oct 13, 2017
0.4450
0.4850
0.4400
0.4400
3,078,292
+0.02(+3.53%)
Oct 12, 2017
0.4100
0.4450
0.3850
0.4250
2,771,982
+0.02(+3.66%)
Oct 11, 2017
0.3800
0.4250
0.3750
0.4100
1,688,498
+0.03(+7.89%)
Oct 10, 2017
0.3550
0.3800
0.3400
0.3800
1,315,798
+0.03(+7.04%)
Oct 06, 2017
0.3550
0.3700
0.3550
0.3550
833,686
+0.00(+0.00%)
Oct 05, 2017
0.3250
0.3550
0.3250
0.3550
1,688,561
+0.03(+9.23%)
Oct 04, 2017
0.2900
0.3350
0.2850
0.3250
650,746
+0.04(+12.07%)
Oct 03, 2017
0.3000
0.3000
0.2850
0.2900
339,000
-0.01(-1.69%)
Oct 02, 2017
0.3200
0.3200
0.2800
0.2950
634,601
-0.03(-7.81%)
Sep 29, 2017
0.3100
0.3250
0.3000
0.3200
529,679
+0.01(+1.59%)
Sep 28, 2017
0.2700
0.3300
0.2500
0.3150
1,013,246
+0.04(+16.67%)
Sep 27, 2017
0.2600
0.2700
0.2500
0.2700
156,000
+0.00(+0.00%)
Sep 26, 2017
0.2650
0.2700
0.2500
0.2700
311,500
+0.01(+1.89%)
Sep 25, 2017
0.2600
0.2700
0.2600
0.2650
285,748
+0.01(+1.92%)
Sep 22, 2017
0.2700
0.2700
0.2500
0.2600
426,325
-0.01(-1.89%)
Sep 21, 2017
0.2750
0.2750
0.2450
0.2650
423,800
-0.01(-1.85%)
Sep 20, 2017
0.2300
0.2700
0.2300
0.2700
677,215
+0.03(+12.50%)
Sep 19, 2017
0.2000
0.2400
0.2000
0.2400
961,405
+0.05(+26.32%)
Sep 18, 2017
0.1900
0.1950
0.1900
0.1900
83,650
-0.01(-5.00%)
Sep 15, 2017
0.2050
0.2050
0.1950
0.2000
133,100
-0.00(-2.44%)
Sep 14, 2017
0.2050
0.2100
0.1900
0.2050
465,790
+0.00(+0.00%)
Sep 13, 2017
0.2100
0.2100
0.1950
0.2050
302,525
+0.00(+2.50%)
Sep 12, 2017
0.2000
0.2150
0.2000
0.2000
840,975
+0.00(+0.00%)
Sep 11, 2017
0.2000
0.2000
0.1900
0.2000
322,052
+0.01(+2.56%)
Sep 08, 2017
0.1950
0.1950
0.1900
0.1950
122,451
-0.01(-2.50%)
Sep 07, 2017
0.1800
0.2000
0.1800
0.2000
509,700
+0.01(+5.26%)
Sep 06, 2017
0.1950
0.1950
0.1750
0.1900
547,215
-0.01(-2.56%)
Sep 05, 2017
0.2050
0.2050
0.1850
0.1950
294,091
+0.00(+0.00%)
Sep 01, 2017
0.1950
0.2000
0.1950
0.1950
832,410
+0.00(+0.00%)
Aug 31, 2017
0.1850
0.1950
0.1850
0.1950
849,783
+0.01(+5.41%)
Aug 30, 2017
0.1750
0.1850
0.1700
0.1850
402,315
+0.01(+5.71%)
Aug 29, 2017
0.1700
0.1750
0.1700
0.1750
171,182
+0.00(+2.94%)
Aug 28, 2017
0.1700
0.1750
0.1700
0.1700
100,300
+0.00(+0.00%)
Aug 25, 2017
0.1650
0.1700
0.1600
0.1700
203,100
+0.01(+3.03%)
Aug 24, 2017
0.1600
0.1700
0.1600
0.1650
148,912
+0.00(+0.00%)
Aug 23, 2017
0.1700
0.1700
0.1650
0.1650
169,628
+0.00(+0.00%)
Aug 22, 2017
0.1600
0.1650
0.1500
0.1650
481,992
+0.00(+0.00%)
Aug 21, 2017
0.1700
0.1700
0.1600
0.1650
358,096
-0.01(-2.94%)
Aug 18, 2017
0.1900
0.1950
0.1700
0.1700
1,686,119
-0.01(-8.11%)
Aug 17, 2017
0.1650
0.1850
0.1600
0.1850
4,558,491
+0.04(+32.14%)
Aug 16, 2017
0.1400
0.1450
0.1350
0.1400
162,000
+0.00(+0.00%)
Aug 15, 2017
0.1350
0.1400
0.1350
0.1400
137,500
+0.00(+0.00%)
Aug 14, 2017
0.1400
0.1400
0.1350
0.1400
166,100
+0.01(+3.70%)
Aug 11, 2017
0.1350
0.1400
0.1350
0.1350
64,350
+0.00(+0.00%)
Aug 10, 2017
0.1350
0.1400
0.1350
0.1350
83,000
-0.01(-3.57%)
Aug 09, 2017
0.1300
0.1400
0.1300
0.1400
249,320
-0.00(-3.45%)
Aug 08, 2017
0.1400
0.1450
0.1300
0.1450
182,780
+0.00(+3.57%)
Aug 04, 2017
0.1300
0.1400
0.1300
0.1400
189,500
+0.01(+7.69%)
Aug 03, 2017
0.1300
0.1350
0.1300
0.1300
364,200
+0.00(+0.00%)
Aug 02, 2017
0.1250
0.1300
0.1200
0.1300
208,500
+0.01(+4.00%)
Aug 01, 2017
0.1300
0.1450
0.1200
0.1250
876,159
+0.01(+13.64%)
Jul 31, 2017
0.1100
0.1100
0.1050
0.1100
70,000
+0.00(+0.00%)
Jul 28, 2017
0.1100
0.1100
0.1100
0.1100
57,600
+0.00(+0.00%)
Jul 27, 2017
0.1100
0.1100
0.1100
0.1100
7,500
+0.00(+0.00%)
Jul 26, 2017
0.1100
0.1100
0.1050
0.1100
59,180
+0.00(+0.00%)
Jul 25, 2017
0.1100
0.1150
0.1100
0.1100
48,900
+0.00(+0.00%)
Jul 24, 2017
0.1150
0.1150
0.1100
0.1100
19,700
-0.01(-4.35%)
Jul 21, 2017
0.1100
0.1150
0.1100
0.1150
10,239
+0.01(+4.55%)
Jul 20, 2017
0.1150
0.1150
0.1100
0.1100
17,500
-0.01(-8.33%)
Jul 19, 2017
0.1150
0.1200
0.1150
0.1200
34,000
+0.00(+0.00%)
Jul 18, 2017
0.1100
0.1200
0.1100
0.1200
33,000
+0.00(+4.35%)
Jul 17, 2017
0.1150
0.1150
0.1150
0.1150
4,166
-0.00(-4.17%)
Jul 14, 2017
0.1150
0.1200
0.1100
0.1200
51,517
+0.00(+0.00%)
Jul 13, 2017
0.1200
0.1250
0.1150
0.1200
32,205
+0.00(+4.35%)
Jul 12, 2017
0.1200
0.1250
0.1150
0.1150
51,500
-0.00(-4.17%)
Jul 11, 2017
0.1200
0.1200
0.1150
0.1200
21,250
-0.01(-4.00%)
Jul 07, 2017
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Jul 06, 2017
0.1200
0.1250
0.1200
0.1250
11,000
+0.01(+4.17%)
Jul 05, 2017
0.1150
0.1200
0.1150
0.1200
10,900
+0.00(+4.35%)
Jul 04, 2017
0.1150
0.1150
0.1150
0.1150
10,300
-0.00(-4.17%)
Jul 03, 2017
0.1200
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Jun 30, 2017
0.1200
0.1200
0.1150
0.1200
27,046
+0.00(+0.00%)
Jun 29, 2017
0.1200
0.1250
0.1200
0.1200
35,200
+0.00(+4.35%)
Jun 28, 2017
0.1150
0.1150
0.1150
0.1150
8,500
+0.00(+0.00%)
Jun 27, 2017
0.1150
0.1150
0.1150
0.1150
18,000
+0.00(+0.00%)
Jun 26, 2017
0.1250
0.1250
0.1150
0.1150
57,200
-0.00(-4.17%)
Jun 23, 2017
0.1250
0.1250
0.1200
0.1200
68,500
+0.00(+4.35%)
Jun 22, 2017
0.1150
0.1200
0.1150
0.1150
85,500
-0.00(-4.17%)
Jun 21, 2017
0.1150
0.1200
0.1150
0.1200
42,000
+0.00(+4.35%)
Jun 20, 2017
0.1200
0.1200
0.1150
0.1150
129,927
-0.01(-11.54%)
Jun 19, 2017
0.1200
0.1300
0.1200
0.1300
30,300
+0.00(+0.00%)
Jun 16, 2017
0.1200
0.1300
0.1150
0.1300
64,100
+0.01(+8.33%)
Jun 15, 2017
0.1200
0.1200
0.1150
0.1200
180,500
-0.01(-4.00%)
Jun 14, 2017
0.1300
0.1300
0.1250
0.1250
38,000
+0.00(+0.00%)
Jun 13, 2017
0.1300
0.1300
0.1250
0.1250
49,758
-0.01(-3.85%)
Jun 12, 2017
0.1350
0.1350
0.1250
0.1300
77,644
-0.01(-3.70%)
Jun 09, 2017
0.1200
0.1350
0.1200
0.1350
205,064
+0.02(+12.50%)
Jun 08, 2017
0.1200
0.1200
0.1150
0.1200
12,100
+0.00(+0.00%)
Jun 07, 2017
0.1200
0.1200
0.1200
0.1200
44,530
+0.00(+0.00%)
Jun 06, 2017
0.1150
0.1200
0.1150
0.1200
96,900
+0.00(+0.00%)
Jun 05, 2017
0.1200
0.1200
0.1200
0.1200
15,571
+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.