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
AMEX Exploration Inc
(TSV:
AMX
)
1.660
+0.050 (+3.11%)
Streaming Delayed Price
Updated: 1:57 PM EDT, Jun 4, 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 29, 2020
1.530
1.600
1.500
1.550
142,195
+0.02(+1.31%)
May 28, 2020
1.530
1.570
1.510
1.530
88,190
-0.03(-1.92%)
May 27, 2020
1.520
1.560
1.470
1.560
38,910
+0.03(+1.96%)
May 26, 2020
1.560
1.570
1.520
1.530
78,500
-0.03(-1.92%)
May 25, 2020
1.540
1.570
1.540
1.560
73,613
+0.01(+0.65%)
May 22, 2020
1.570
1.580
1.530
1.550
43,281
-0.04(-2.52%)
May 21, 2020
1.600
1.600
1.500
1.590
67,406
+0.01(+0.63%)
May 20, 2020
1.680
1.720
1.510
1.580
279,018
+0.04(+2.60%)
May 19, 2020
1.640
1.650
1.540
1.540
108,444
-0.06(-3.75%)
May 15, 2020
1.600
1.600
1.600
0
+0.03(+1.91%)
May 14, 2020
1.440
1.600
1.440
1.570
176,620
+0.15(+10.56%)
May 13, 2020
1.450
1.450
1.420
1.420
20,028
-0.02(-1.39%)
May 12, 2020
1.430
1.470
1.430
1.440
23,570
-0.01(-0.69%)
May 11, 2020
1.440
1.460
1.420
1.450
31,057
+0.00(+0.00%)
May 08, 2020
1.440
1.560
1.440
1.450
85,557
+0.00(+0.00%)
May 07, 2020
1.480
1.490
1.410
1.450
92,805
+0.01(+0.69%)
May 06, 2020
1.440
1.470
1.440
1.440
25,271
+0.01(+0.70%)
May 05, 2020
1.470
1.550
1.420
1.430
231,607
-0.04(-2.72%)
May 04, 2020
1.460
1.500
1.450
1.470
44,666
+0.03(+2.08%)
May 01, 2020
1.400
1.490
1.400
1.440
41,855
-0.01(-0.69%)
Apr 30, 2020
1.550
1.550
1.440
1.450
78,807
-0.05(-3.33%)
Apr 29, 2020
1.550
1.560
1.470
1.500
82,905
+0.04(+2.74%)
Apr 28, 2020
1.590
1.590
1.450
1.460
295,200
+0.05(+3.55%)
Apr 27, 2020
1.340
1.410
1.340
1.410
74,225
+0.08(+6.02%)
Apr 24, 2020
1.380
1.380
1.320
1.330
32,600
-0.05(-3.62%)
Apr 23, 2020
1.410
1.440
1.360
1.380
88,125
-0.03(-2.13%)
Apr 22, 2020
1.440
1.450
1.400
1.410
37,819
+0.03(+2.17%)
Apr 21, 2020
1.380
1.380
1.380
1.380
4,052
+0.00(+0.00%)
Apr 20, 2020
1.400
1.420
1.340
1.380
18,013
+0.00(+0.00%)
Apr 17, 2020
1.350
1.380
1.320
1.380
11,267
+0.03(+2.22%)
Apr 16, 2020
1.390
1.390
1.350
1.350
14,055
+0.02(+1.50%)
Apr 15, 2020
1.350
1.440
1.300
1.330
89,486
-0.12(-8.28%)
Apr 14, 2020
1.520
1.530
1.370
1.450
93,052
+0.02(+1.40%)
Apr 13, 2020
1.300
1.490
1.300
1.430
43,655
+0.13(+10.00%)
Apr 09, 2020
1.300
1.300
1.300
0
+0.20(+18.18%)
Apr 08, 2020
1.130
1.130
1.070
1.100
31,323
-0.03(-2.65%)
Apr 07, 2020
1.160
1.170
1.120
1.130
104,790
+0.07(+6.60%)
Apr 06, 2020
1.090
1.100
1.050
1.060
49,580
+0.00(+0.00%)
Apr 03, 2020
1.070
1.100
1.060
1.060
8,100
+0.04(+3.92%)
Apr 02, 2020
1.090
1.120
1.020
1.020
45,609
-0.09(-8.11%)
Apr 01, 2020
1.030
1.190
1.030
1.110
177,858
-0.07(-5.93%)
Mar 31, 2020
1.180
1.200
1.100
1.180
50,442
+0.00(+0.00%)
Mar 30, 2020
1.190
1.220
1.150
1.180
88,586
+0.03(+2.61%)
Mar 27, 2020
1.170
1.180
1.120
1.150
69,740
-0.01(-0.86%)
Mar 26, 2020
1.170
1.220
1.150
1.160
167,290
+0.03(+2.65%)
Mar 25, 2020
1.210
1.220
1.130
1.130
197,940
-0.06(-5.04%)
Mar 24, 2020
1.130
1.220
1.090
1.190
169,575
+0.16(+15.53%)
Mar 23, 2020
0.9800
1.030
0.9000
1.030
150,406
+0.06(+6.19%)
Mar 20, 2020
1.060
1.060
0.9500
0.9700
148,991
-0.03(-3.00%)
Mar 19, 2020
0.9100
1.000
0.9000
1.000
177,950
+0.10(+11.11%)
Mar 18, 2020
0.9600
1.000
0.9000
0.9000
193,602
-0.09(-9.09%)
Mar 17, 2020
0.9600
1.060
0.9500
0.9900
194,580
+0.00(+0.00%)
Mar 16, 2020
1.170
1.170
0.9700
0.9900
468,216
-0.21(-17.50%)
Mar 13, 2020
1.130
1.210
1.070
1.200
181,350
+0.10(+9.09%)
Mar 12, 2020
1.100
1.150
0.8600
1.100
355,769
-0.17(-13.39%)
Mar 11, 2020
1.330
1.350
1.250
1.270
124,445
-0.07(-5.22%)
Mar 10, 2020
1.430
1.430
1.300
1.340
24,310
-0.01(-0.74%)
Mar 09, 2020
1.520
1.520
1.170
1.350
231,446
-0.16(-10.60%)
Mar 06, 2020
1.620
1.710
1.510
1.510
81,778
-0.11(-6.79%)
Mar 05, 2020
1.650
1.680
1.600
1.620
168,258
-0.06(-3.57%)
Mar 04, 2020
1.570
1.680
1.540
1.680
90,271
+0.18(+12.00%)
Mar 03, 2020
1.520
1.570
1.500
1.500
178,988
+0.01(+0.67%)
Mar 02, 2020
1.500
1.530
1.450
1.490
114,961
+0.03(+2.05%)
Feb 28, 2020
1.410
1.520
1.250
1.460
328,419
-0.13(-8.18%)
Feb 27, 2020
1.690
1.690
1.450
1.590
232,239
-0.10(-5.92%)
Feb 26, 2020
1.690
1.720
1.600
1.690
69,709
-0.01(-0.59%)
Feb 25, 2020
1.720
1.790
1.700
1.700
117,601
+0.02(+1.19%)
Feb 24, 2020
1.710
1.730
1.650
1.680
78,537
-0.05(-2.89%)
Feb 21, 2020
1.780
1.800
1.720
1.730
75,704
-0.03(-1.70%)
Feb 20, 2020
1.800
1.800
1.690
1.760
66,520
-0.02(-1.12%)
Feb 19, 2020
1.880
1.890
1.760
1.780
93,498
-0.11(-5.82%)
Feb 18, 2020
1.850
1.890
1.810
1.890
307,673
+0.10(+5.59%)
Feb 14, 2020
1.790
1.790
1.790
0
+0.00(+0.00%)
Feb 13, 2020
1.700
1.900
1.680
1.790
555,002
+0.24(+15.48%)
Feb 12, 2020
1.580
1.580
1.550
1.550
59,925
-0.03(-1.90%)
Feb 11, 2020
1.530
1.580
1.530
1.580
46,209
+0.06(+3.95%)
Feb 10, 2020
1.520
1.600
1.520
1.520
152,947
+0.00(+0.00%)
Feb 07, 2020
1.500
1.520
1.490
1.520
52,800
+0.03(+2.01%)
Feb 06, 2020
1.420
1.500
1.410
1.490
98,834
+0.08(+5.67%)
Feb 05, 2020
1.410
1.430
1.400
1.410
34,423
-0.03(-2.08%)
Feb 04, 2020
1.400
1.440
1.300
1.440
150,206
-0.02(-1.37%)
Feb 03, 2020
1.430
1.460
1.400
1.460
41,755
-0.02(-1.35%)
Jan 31, 2020
1.480
1.480
1.440
1.480
45,556
+0.03(+2.07%)
Jan 30, 2020
1.480
1.480
1.430
1.450
36,200
+0.00(+0.00%)
Jan 29, 2020
1.480
1.500
1.430
1.450
38,759
-0.03(-2.03%)
Jan 28, 2020
1.500
1.500
1.460
1.480
39,059
-0.02(-1.33%)
Jan 27, 2020
1.570
1.570
1.450
1.500
68,644
-0.04(-2.60%)
Jan 24, 2020
1.550
1.600
1.510
1.540
57,252
+0.04(+2.67%)
Jan 23, 2020
1.600
1.600
1.460
1.500
40,935
-0.02(-1.32%)
Jan 22, 2020
1.610
1.610
1.520
1.520
72,757
-0.09(-5.59%)
Jan 21, 2020
1.460
1.610
1.440
1.610
61,105
+0.17(+11.81%)
Jan 20, 2020
1.400
1.440
1.400
1.440
34,260
-0.01(-0.69%)
Jan 17, 2020
1.450
1.450
1.430
1.450
5,411
+0.00(+0.00%)
Jan 16, 2020
1.490
1.490
1.400
1.450
30,424
-0.01(-0.68%)
Jan 15, 2020
1.470
1.540
1.450
1.460
68,484
+0.01(+0.69%)
Jan 14, 2020
1.450
1.470
1.440
1.450
15,055
+0.00(+0.00%)
Jan 13, 2020
1.450
1.460
1.450
1.450
14,013
-0.03(-2.03%)
Jan 10, 2020
1.500
1.570
1.420
1.480
92,138
+0.06(+4.23%)
Jan 09, 2020
1.430
1.450
1.380
1.420
51,082
+0.01(+0.71%)
Jan 08, 2020
1.520
1.540
1.410
1.410
84,390
-0.12(-7.84%)
Jan 07, 2020
1.550
1.570
1.530
1.530
34,000
+0.00(+0.00%)
Jan 06, 2020
1.580
1.590
1.530
1.530
121,384
-0.06(-3.77%)
Jan 03, 2020
1.620
1.650
1.570
1.590
66,525
+0.04(+2.58%)
Jan 02, 2020
1.530
1.630
1.530
1.550
60,188
+0.04(+2.65%)
Dec 31, 2019
1.510
1.510
1.510
0
-0.12(-7.36%)
Dec 30, 2019
1.460
1.640
1.380
1.630
234,318
+0.22(+15.60%)
Dec 27, 2019
1.340
1.410
1.330
1.410
68,485
+0.09(+6.82%)
Dec 24, 2019
1.320
1.320
1.320
0
+0.05(+3.94%)
Dec 23, 2019
1.280
1.280
1.260
1.270
35,155
+0.00(+0.00%)
Dec 20, 2019
1.270
1.270
1.260
1.270
53,650
+0.02(+1.60%)
Dec 19, 2019
1.250
1.280
1.240
1.250
25,083
-0.03(-2.34%)
Dec 18, 2019
1.270
1.280
1.250
1.280
27,965
+0.01(+0.79%)
Dec 17, 2019
1.270
1.270
1.240
1.270
76,600
+0.01(+0.79%)
Dec 16, 2019
1.340
1.340
1.260
1.260
90,699
-0.08(-5.97%)
Dec 13, 2019
1.320
1.370
1.310
1.340
36,044
+0.01(+0.75%)
Dec 12, 2019
1.230
1.330
1.230
1.330
48,011
+0.10(+8.13%)
Dec 11, 2019
1.250
1.250
1.230
1.230
41,130
-0.02(-1.60%)
Dec 10, 2019
1.270
1.270
1.230
1.250
43,832
+0.01(+0.81%)
Dec 09, 2019
1.330
1.330
1.210
1.240
71,028
-0.08(-6.06%)
Dec 06, 2019
1.340
1.350
1.320
1.320
28,150
-0.08(-5.71%)
Dec 05, 2019
1.390
1.410
1.330
1.400
218,824
+0.05(+3.70%)
Dec 04, 2019
1.280
1.350
1.250
1.350
113,005
+0.06(+4.65%)
Dec 03, 2019
1.200
1.360
1.200
1.290
95,150
+0.11(+9.32%)
Dec 02, 2019
1.180
1.180
1.160
1.180
84,850
-0.02(-1.67%)
Nov 29, 2019
1.150
1.200
1.150
1.200
125,800
+0.06(+5.26%)
Nov 28, 2019
1.110
1.160
1.110
1.140
24,950
+0.05(+4.59%)
Nov 27, 2019
1.130
1.130
1.090
1.090
28,187
-0.02(-1.80%)
Nov 26, 2019
1.110
1.110
1.100
1.110
25,510
+0.04(+3.74%)
Nov 25, 2019
1.100
1.100
1.060
1.070
17,501
-0.03(-2.73%)
Nov 22, 2019
1.080
1.100
1.060
1.100
17,500
+0.04(+3.77%)
Nov 21, 2019
1.070
1.100
1.060
1.060
14,100
+0.00(+0.00%)
Nov 20, 2019
1.070
1.100
1.050
1.060
7,590
+0.01(+0.95%)
Nov 19, 2019
1.070
1.070
1.050
1.050
40,300
-0.01(-0.94%)
Nov 18, 2019
1.100
1.110
1.060
1.060
36,632
-0.02(-1.85%)
Nov 15, 2019
1.080
1.110
1.070
1.080
32,739
+0.00(+0.00%)
Nov 14, 2019
1.100
1.100
1.080
1.080
37,950
-0.02(-1.82%)
Nov 13, 2019
1.120
1.150
1.100
1.100
34,115
+0.00(+0.00%)
Nov 12, 2019
1.080
1.100
1.070
1.100
21,368
+0.03(+2.80%)
Nov 11, 2019
1.030
1.090
1.030
1.070
34,251
+0.02(+1.90%)
Nov 08, 2019
1.120
1.120
1.050
1.050
113,458
-0.08(-7.08%)
Nov 07, 2019
1.070
1.140
1.070
1.130
62,450
+0.06(+5.61%)
Nov 06, 2019
1.110
1.110
1.070
1.070
21,800
-0.02(-1.83%)
Nov 05, 2019
1.040
1.090
1.040
1.090
45,255
+0.04(+3.81%)
Nov 04, 2019
1.000
1.050
1.000
1.050
88,333
+0.03(+2.94%)
Nov 01, 2019
1.010
1.030
1.000
1.020
16,900
+0.01(+0.99%)
Oct 31, 2019
1.030
1.050
1.010
1.010
156,506
+0.01(+1.00%)
Oct 30, 2019
1.000
1.000
0.9900
1.000
62,740
+0.02(+2.04%)
Oct 29, 2019
0.9600
0.9800
0.9400
0.9800
38,000
+0.01(+1.03%)
Oct 28, 2019
0.9700
0.9800
0.9600
0.9700
5,700
-0.03(-3.00%)
Oct 25, 2019
0.9900
1.010
0.9800
1.000
46,248
+0.01(+1.01%)
Oct 24, 2019
1.020
1.020
0.9400
0.9900
77,670
-0.05(-4.81%)
Oct 23, 2019
1.040
1.040
1.020
1.040
35,516
+0.00(+0.00%)
Oct 22, 2019
1.050
1.050
1.030
1.040
70,462
+0.00(+0.00%)
Oct 21, 2019
1.050
1.050
1.040
1.040
42,470
-0.01(-0.95%)
Oct 18, 2019
1.050
1.050
1.020
1.050
34,626
+0.00(+0.00%)
Oct 17, 2019
1.070
1.070
1.030
1.050
40,672
-0.03(-2.78%)
Oct 16, 2019
1.150
1.160
1.060
1.080
204,902
-0.06(-5.26%)
Oct 15, 2019
1.120
1.170
1.050
1.140
145,400
+0.08(+7.55%)
Oct 11, 2019
1.060
1.060
1.060
0
+0.00(+0.00%)
Oct 10, 2019
1.110
1.110
1.060
1.060
11,569
-0.06(-5.36%)
Oct 09, 2019
1.110
1.120
1.080
1.120
14,600
-0.02(-1.75%)
Oct 08, 2019
1.140
1.140
1.060
1.140
43,969
+0.01(+0.88%)
Oct 07, 2019
1.170
1.170
1.120
1.130
41,300
-0.05(-4.24%)
Oct 04, 2019
1.140
1.180
1.140
1.180
74,010
+0.01(+0.85%)
Oct 03, 2019
1.140
1.180
1.140
1.170
156,876
-0.01(-0.85%)
Oct 02, 2019
1.160
1.180
1.120
1.180
80,500
+0.05(+4.42%)
Oct 01, 2019
1.120
1.200
1.120
1.130
198,300
+0.00(+0.00%)
Sep 30, 2019
1.230
1.240
1.070
1.130
388,371
-0.15(-11.72%)
Sep 27, 2019
1.390
1.390
1.270
1.280
206,982
-0.10(-7.25%)
Sep 26, 2019
1.300
1.410
1.260
1.380
512,137
+0.12(+9.52%)
Sep 25, 2019
1.320
1.320
1.260
1.260
64,780
-0.05(-3.82%)
Sep 24, 2019
1.280
1.350
1.260
1.310
108,954
+0.03(+2.34%)
Sep 23, 2019
1.250
1.350
1.240
1.280
274,959
+0.04(+3.23%)
Sep 20, 2019
1.180
1.240
1.150
1.240
266,263
+0.11(+9.73%)
Sep 19, 2019
1.040
1.200
1.040
1.130
226,931
+0.10(+9.71%)
Sep 18, 2019
1.030
1.050
1.010
1.030
42,835
-0.03(-2.83%)
Sep 17, 2019
1.070
1.070
1.030
1.060
89,741
+0.05(+4.95%)
Sep 16, 2019
1.040
1.080
1.000
1.010
79,639
+0.00(+0.00%)
Sep 13, 2019
1.020
1.040
1.000
1.010
54,770
+0.01(+1.00%)
Sep 12, 2019
1.020
1.050
1.000
1.000
69,000
-0.02(-1.96%)
Sep 11, 2019
1.000
1.020
0.9600
1.020
80,914
+0.02(+2.00%)
Sep 10, 2019
0.9900
1.030
0.9900
1.000
73,016
+0.04(+4.17%)
Sep 09, 2019
1.060
1.060
0.9600
0.9600
65,539
-0.11(-10.28%)
Sep 06, 2019
1.080
1.080
1.050
1.070
98,300
+0.02(+1.90%)
Sep 05, 2019
1.050
1.070
0.9900
1.050
54,650
+0.00(+0.00%)
Sep 04, 2019
1.150
1.150
1.020
1.050
163,050
+0.00(+0.00%)
Sep 03, 2019
1.020
1.080
1.000
1.050
40,500
+0.00(+0.00%)
Aug 30, 2019
1.050
1.050
1.050
0
+0.11(+11.70%)
Aug 29, 2019
0.8800
0.9400
0.8800
0.9400
38,066
+0.09(+10.59%)
Aug 28, 2019
0.9000
0.9000
0.8500
0.8500
20,400
-0.05(-5.56%)
Aug 27, 2019
0.8600
0.9000
0.8500
0.9000
105,061
+0.02(+2.27%)
Aug 26, 2019
0.9100
0.9100
0.8600
0.8800
29,950
-0.03(-3.30%)
Aug 23, 2019
0.8800
0.9100
0.8800
0.9100
98,700
+0.03(+3.41%)
Aug 22, 2019
0.8900
0.9100
0.8500
0.8800
60,600
-0.04(-4.35%)
Aug 21, 2019
0.9000
0.9200
0.8900
0.9200
37,400
+0.00(+0.00%)
Aug 20, 2019
0.9100
0.9200
0.9000
0.9200
15,549
+0.01(+1.10%)
Aug 19, 2019
0.9200
0.9300
0.9100
0.9100
16,861
-0.01(-1.09%)
Aug 16, 2019
0.9000
0.9200
0.9000
0.9200
37,900
+0.01(+1.10%)
Aug 15, 2019
0.9000
0.9100
0.8900
0.9100
19,358
-0.02(-2.15%)
Aug 14, 2019
0.9000
0.9300
0.9000
0.9300
20,139
+0.03(+3.33%)
Aug 13, 2019
0.9000
0.9000
0.9000
0.9000
680
+0.00(+0.00%)
Aug 12, 2019
0.9800
0.9900
0.8500
0.9000
125,350
-0.05(-5.26%)
Aug 09, 2019
1.020
1.020
0.9200
0.9500
87,748
-0.06(-5.94%)
Aug 08, 2019
1.050
1.050
0.9900
1.010
77,350
-0.08(-7.34%)
Aug 07, 2019
1.110
1.120
1.060
1.090
43,505
-0.03(-2.68%)
Aug 06, 2019
1.090
1.150
1.070
1.120
28,520
+0.02(+1.82%)
Aug 02, 2019
1.100
1.100
1.100
0
+0.01(+0.92%)
Aug 01, 2019
1.180
1.180
1.080
1.090
83,662
-0.07(-6.03%)
Jul 31, 2019
1.200
1.240
1.160
1.160
135,670
+0.00(+0.00%)
Jul 30, 2019
1.110
1.200
1.110
1.160
117,405
+0.05(+4.50%)
Jul 29, 2019
1.110
1.140
1.070
1.110
102,272
+0.00(+0.00%)
Jul 26, 2019
1.050
1.110
1.050
1.110
78,416
+0.07(+6.73%)
Jul 25, 2019
1.060
1.090
1.030
1.040
59,186
+0.00(+0.00%)
Jul 24, 2019
1.110
1.140
1.030
1.040
218,230
+0.08(+8.33%)
Jul 23, 2019
1.300
1.300
0.9600
0.9600
325,068
-0.24(-20.00%)
Jul 22, 2019
1.080
1.250
1.080
1.200
218,569
+0.08(+7.14%)
Jul 19, 2019
1.080
1.140
1.070
1.120
114,355
+0.05(+4.67%)
Jul 18, 2019
0.9600
1.080
0.9600
1.070
104,350
+0.12(+12.63%)
Jul 17, 2019
0.9400
0.9500
0.9400
0.9500
7,000
+0.01(+1.06%)
Jul 16, 2019
0.9100
0.9400
0.9100
0.9400
7,000
+0.03(+3.30%)
Jul 15, 2019
0.9000
0.9200
0.9000
0.9100
56,008
+0.02(+2.25%)
Jul 12, 2019
0.9300
0.9300
0.8800
0.8900
71,700
-0.06(-6.32%)
Jul 11, 2019
0.9600
0.9600
0.9500
0.9500
27,704
+0.00(+0.00%)
Jul 10, 2019
0.9500
0.9600
0.9400
0.9500
108,816
+0.00(+0.00%)
Jul 09, 2019
0.9300
0.9700
0.9300
0.9500
103,493
+0.05(+5.56%)
Jul 08, 2019
0.8600
0.9000
0.8500
0.9000
28,350
+0.06(+7.14%)
Jul 05, 2019
0.8400
0.9300
0.8400
0.8400
78,700
+0.00(+0.00%)
Jul 04, 2019
0.8600
0.8600
0.8300
0.8400
19,700
-0.01(-1.18%)
Jul 03, 2019
0.8000
0.8500
0.8000
0.8500
89,569
+0.02(+2.41%)
Jul 02, 2019
0.8000
0.8300
0.7800
0.8300
59,770
+0.05(+6.41%)
Jun 28, 2019
0.7800
0.7800
0.7800
0
-0.03(-3.70%)
Jun 27, 2019
0.8000
0.8200
0.8000
0.8100
8,001
+0.01(+1.25%)
Jun 26, 2019
0.8200
0.8200
0.8000
0.8000
2,600
+0.02(+2.56%)
Jun 25, 2019
0.8300
0.8500
0.7800
0.7800
35,232
-0.05(-6.02%)
Jun 24, 2019
0.8200
0.8300
0.7900
0.8300
10,800
+0.02(+2.47%)
Jun 21, 2019
0.8600
0.8600
0.8100
0.8100
42,500
-0.03(-3.57%)
Jun 20, 2019
0.8200
0.8400
0.7900
0.8400
99,500
+0.05(+6.33%)
Jun 19, 2019
0.8000
0.8000
0.7900
0.7900
9,120
-0.01(-1.25%)
Jun 18, 2019
0.7900
0.8000
0.7700
0.8000
27,500
+0.02(+2.56%)
Jun 17, 2019
0.8600
0.9000
0.7800
0.7800
181,221
-0.04(-4.88%)
Jun 14, 2019
0.7500
0.8400
0.7500
0.8200
34,660
+0.07(+9.33%)
Jun 13, 2019
0.7500
0.7500
0.7500
0.7500
1,000
+0.00(+0.00%)
Jun 12, 2019
0.7500
0.7600
0.7200
0.7500
36,179
-0.01(-1.32%)
Jun 11, 2019
0.7500
0.7600
0.7500
0.7600
21,000
+0.00(+0.00%)
Jun 10, 2019
0.7400
0.7600
0.7400
0.7600
4,800
-0.01(-1.30%)
Jun 07, 2019
0.8000
0.8200
0.7500
0.7700
106,500
-0.03(-3.75%)
Jun 06, 2019
0.8000
0.8000
0.8000
0.8000
600
-0.02(-2.44%)
Jun 05, 2019
0.8900
0.8900
0.8200
0.8200
14,850
-0.03(-3.53%)
Jun 04, 2019
0.8700
0.8700
0.8400
0.8500
16,413
-0.01(-1.16%)
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.