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
Bluestone Resources Inc
(TSV:
BSR
)
0.4800
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 11, 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, 2021
1.670
1.690
1.660
1.690
24,721
+0.03(+1.81%)
May 28, 2021
1.690
1.700
1.660
1.660
71,430
-0.02(-1.19%)
May 27, 2021
1.680
1.700
1.680
1.680
39,240
-0.01(-0.59%)
May 26, 2021
1.700
1.700
1.680
1.690
94,035
+0.00(+0.00%)
May 25, 2021
1.700
1.710
1.680
1.690
50,677
+0.01(+0.60%)
May 21, 2021
1.680
1.680
1.680
0
-0.02(-1.18%)
May 20, 2021
1.690
1.700
1.670
1.700
14,758
+0.03(+1.80%)
May 19, 2021
1.680
1.700
1.670
1.670
17,813
-0.01(-0.60%)
May 18, 2021
1.680
1.710
1.680
1.680
272,276
-0.02(-1.18%)
May 17, 2021
1.700
1.710
1.650
1.700
251,055
+0.02(+1.19%)
May 14, 2021
1.650
1.700
1.630
1.680
133,708
+0.04(+2.44%)
May 13, 2021
1.650
1.660
1.610
1.640
49,685
+0.00(+0.00%)
May 12, 2021
1.700
1.700
1.620
1.640
19,975
-0.01(-0.61%)
May 11, 2021
1.660
1.690
1.640
1.650
38,551
-0.04(-2.37%)
May 10, 2021
1.750
1.750
1.690
1.690
76,076
-0.01(-0.59%)
May 07, 2021
1.650
1.720
1.650
1.700
227,635
+0.03(+1.80%)
May 06, 2021
1.600
1.680
1.600
1.670
195,789
+0.07(+4.37%)
May 05, 2021
1.550
1.630
1.550
1.600
222,405
+0.04(+2.56%)
May 04, 2021
1.540
1.560
1.530
1.560
168,253
+0.02(+1.30%)
May 03, 2021
1.580
1.580
1.530
1.540
120,516
+0.02(+1.32%)
Apr 30, 2021
1.530
1.580
1.520
1.520
80,004
-0.01(-0.65%)
Apr 29, 2021
1.530
1.530
1.520
1.530
13,024
+0.03(+2.00%)
Apr 28, 2021
1.520
1.520
1.500
1.500
86,523
-0.02(-1.32%)
Apr 27, 2021
1.530
1.530
1.510
1.520
58,014
-0.01(-0.65%)
Apr 26, 2021
1.550
1.550
1.510
1.530
29,569
+0.01(+0.66%)
Apr 23, 2021
1.555
1.580
1.510
1.520
111,232
-0.02(-1.30%)
Apr 22, 2021
1.560
1.560
1.530
1.540
11,233
+0.00(+0.00%)
Apr 21, 2021
1.560
1.560
1.520
1.540
95,715
-0.01(-0.65%)
Apr 20, 2021
1.580
1.580
1.540
1.550
47,055
-0.03(-1.90%)
Apr 19, 2021
1.550
1.580
1.540
1.580
25,581
+0.03(+1.94%)
Apr 16, 2021
1.580
1.580
1.540
1.550
42,909
-0.04(-2.52%)
Apr 15, 2021
1.580
1.600
1.580
1.590
69,678
+0.01(+0.63%)
Apr 14, 2021
1.600
1.600
1.560
1.580
186,790
+0.00(+0.00%)
Apr 13, 2021
1.600
1.600
1.550
1.580
52,179
+0.00(+0.00%)
Apr 12, 2021
1.630
1.630
1.580
1.580
150,933
+0.01(+0.64%)
Apr 09, 2021
1.570
1.600
1.550
1.570
58,014
-0.01(-0.63%)
Apr 08, 2021
1.620
1.620
1.580
1.580
188,640
-0.04(-2.47%)
Apr 07, 2021
1.650
1.670
1.600
1.620
363,302
+0.00(+0.00%)
Apr 06, 2021
1.540
1.620
1.540
1.620
72,719
+0.08(+5.19%)
Apr 05, 2021
1.670
1.700
1.540
1.540
239,608
-0.13(-7.78%)
Apr 01, 2021
1.670
1.670
1.670
0
+0.05(+3.09%)
Mar 31, 2021
1.570
1.620
1.550
1.620
77,659
+0.03(+1.89%)
Mar 30, 2021
1.580
1.610
1.550
1.590
278,800
+0.01(+0.63%)
Mar 29, 2021
1.600
1.640
1.580
1.580
795,367
-0.01(-0.94%)
Mar 26, 2021
1.620
1.640
1.590
1.595
79,015
-0.02(-0.93%)
Mar 25, 2021
1.650
1.650
1.600
1.610
159,724
-0.07(-4.17%)
Mar 24, 2021
1.690
1.690
1.660
1.680
33,484
-0.02(-1.18%)
Mar 23, 2021
1.690
1.710
1.660
1.700
112,063
+0.02(+1.19%)
Mar 22, 2021
1.680
1.690
1.660
1.680
242,607
+0.00(+0.00%)
Mar 19, 2021
1.730
1.730
1.680
1.680
89,427
-0.01(-0.59%)
Mar 18, 2021
1.700
1.730
1.680
1.690
89,898
-0.01(-0.59%)
Mar 17, 2021
1.710
1.710
1.640
1.700
157,752
-0.02(-1.16%)
Mar 16, 2021
1.770
1.770
1.690
1.720
181,364
-0.04(-2.27%)
Mar 15, 2021
1.760
1.770
1.750
1.760
85,249
+0.00(+0.00%)
Mar 12, 2021
1.790
1.790
1.760
1.760
27,348
+0.00(+0.00%)
Mar 11, 2021
1.770
1.800
1.760
1.760
75,845
+0.00(+0.00%)
Mar 10, 2021
1.800
1.800
1.760
1.760
319,649
-0.01(-0.56%)
Mar 09, 2021
1.800
1.800
1.750
1.770
248,326
+0.02(+1.14%)
Mar 08, 2021
1.760
1.790
1.730
1.750
195,491
-0.01(-0.57%)
Mar 05, 2021
1.800
1.800
1.750
1.760
259,572
-0.04(-2.22%)
Mar 04, 2021
1.800
1.800
1.750
1.800
455,406
+0.01(+0.56%)
Mar 03, 2021
1.810
1.810
1.770
1.790
111,994
-0.01(-0.56%)
Mar 02, 2021
1.850
1.870
1.780
1.800
473,403
-0.06(-3.23%)
Mar 01, 2021
1.980
1.990
1.810
1.860
350,838
+0.02(+1.09%)
Feb 26, 2021
1.900
1.920
1.800
1.840
101,825
-0.03(-1.60%)
Feb 25, 2021
1.980
1.990
1.850
1.870
158,470
-0.11(-5.56%)
Feb 24, 2021
1.860
2.000
1.860
1.980
159,519
+0.10(+5.32%)
Feb 23, 2021
1.920
1.920
1.830
1.880
85,414
+0.01(+0.53%)
Feb 22, 2021
1.850
1.900
1.800
1.870
195,088
+0.04(+2.19%)
Feb 19, 2021
1.830
1.850
1.810
1.830
168,707
+0.01(+0.55%)
Feb 18, 2021
1.870
1.890
1.820
1.820
249,718
-0.03(-1.62%)
Feb 17, 2021
1.850
1.860
1.820
1.850
101,412
-0.01(-0.54%)
Feb 16, 2021
1.900
1.900
1.850
1.860
163,752
-0.03(-1.59%)
Feb 12, 2021
1.890
1.890
1.890
0
+0.04(+2.16%)
Feb 11, 2021
1.830
1.960
1.820
1.850
674,831
+0.03(+1.65%)
Feb 10, 2021
1.810
1.850
1.800
1.820
436,455
+0.01(+0.55%)
Feb 09, 2021
1.780
1.820
1.780
1.810
40,823
+0.01(+0.28%)
Feb 08, 2021
1.820
1.830
1.750
1.805
82,487
-0.02(-0.82%)
Feb 05, 2021
1.820
1.820
1.810
1.820
64,875
+0.00(+0.00%)
Feb 04, 2021
1.840
1.860
1.800
1.820
81,440
-0.02(-1.09%)
Feb 03, 2021
1.820
1.840
1.800
1.840
24,563
+0.02(+1.10%)
Feb 02, 2021
1.880
1.880
1.750
1.820
91,441
-0.07(-3.70%)
Feb 01, 2021
1.910
1.950
1.840
1.890
168,748
+0.03(+1.61%)
Jan 29, 2021
1.840
1.880
1.840
1.860
130,235
+0.04(+2.20%)
Jan 28, 2021
1.850
1.870
1.780
1.820
140,277
-0.01(-0.55%)
Jan 27, 2021
1.900
1.910
1.830
1.830
180,323
-0.07(-3.68%)
Jan 26, 2021
1.900
1.920
1.900
1.900
88,979
+0.00(+0.00%)
Jan 25, 2021
1.930
1.930
1.900
1.900
714,966
+0.00(+0.00%)
Jan 22, 2021
1.910
1.920
1.900
1.900
81,340
-0.04(-2.06%)
Jan 21, 2021
1.950
1.960
1.925
1.940
112,435
-0.03(-1.52%)
Jan 20, 2021
1.950
1.980
1.930
1.970
75,513
+0.04(+2.34%)
Jan 19, 2021
1.930
1.950
1.920
1.925
113,212
+0.01(+0.26%)
Jan 18, 2021
1.940
1.940
1.910
1.920
56,776
-0.01(-0.52%)
Jan 15, 2021
1.960
1.990
1.930
1.930
104,544
-0.07(-3.50%)
Jan 14, 2021
1.960
2.000
1.960
2.000
47,227
+0.02(+1.01%)
Jan 13, 2021
2.020
2.030
1.960
1.980
55,160
-0.04(-1.98%)
Jan 12, 2021
2.030
2.030
1.960
2.020
43,940
+0.01(+0.50%)
Jan 11, 2021
1.960
2.050
1.960
2.010
81,818
+0.02(+1.01%)
Jan 08, 2021
2.060
2.070
1.980
1.990
121,829
-0.10(-4.78%)
Jan 07, 2021
2.110
2.130
2.070
2.090
145,241
+0.00(+0.00%)
Jan 06, 2021
2.100
2.160
2.070
2.090
341,755
-0.01(-0.48%)
Jan 05, 2021
2.020
2.130
2.010
2.100
342,489
+0.10(+5.00%)
Jan 04, 2021
2.030
2.070
1.970
2.000
159,800
+0.03(+1.52%)
Dec 31, 2020
1.970
1.970
1.970
0
-0.01(-0.51%)
Dec 30, 2020
1.930
2.020
1.910
1.980
323,876
+0.06(+3.13%)
Dec 29, 2020
1.870
1.930
1.870
1.920
1,926,123
+0.06(+3.23%)
Dec 24, 2020
1.860
1.860
1.860
0
+0.00(+0.00%)
Dec 23, 2020
1.860
1.880
1.840
1.860
46,762
+0.00(+0.00%)
Dec 22, 2020
1.880
1.900
1.860
1.860
46,394
-0.01(-0.53%)
Dec 21, 2020
1.910
1.940
1.870
1.870
76,795
-0.02(-1.06%)
Dec 18, 2020
1.920
1.920
1.880
1.890
64,864
-0.01(-0.53%)
Dec 17, 2020
1.920
1.940
1.900
1.900
147,549
-0.01(-0.52%)
Dec 16, 2020
1.940
1.940
1.890
1.910
69,822
+0.01(+0.53%)
Dec 15, 2020
1.890
1.940
1.870
1.900
145,710
+0.03(+1.60%)
Dec 14, 2020
1.870
1.900
1.860
1.870
31,955
+0.00(+0.00%)
Dec 11, 2020
1.900
1.920
1.870
1.870
70,795
-0.05(-2.60%)
Dec 10, 2020
1.890
1.920
1.850
1.920
31,837
+0.03(+1.59%)
Dec 09, 2020
1.900
1.920
1.890
1.890
27,315
-0.02(-1.05%)
Dec 08, 2020
1.970
1.970
1.880
1.910
119,641
-0.02(-1.04%)
Dec 07, 2020
1.900
1.950
1.890
1.930
74,447
+0.05(+2.66%)
Dec 04, 2020
1.950
1.950
1.880
1.880
53,821
-0.04(-2.08%)
Dec 03, 2020
1.950
1.950
1.905
1.920
113,348
-0.03(-1.54%)
Dec 02, 2020
1.980
1.980
1.890
1.950
74,079
+0.03(+1.56%)
Dec 01, 2020
1.970
1.970
1.890
1.920
108,560
+0.04(+2.13%)
Nov 30, 2020
1.880
1.900
1.850
1.880
168,151
+0.02(+1.08%)
Nov 27, 2020
1.870
1.880
1.850
1.860
44,647
-0.01(-0.53%)
Nov 26, 2020
1.920
1.920
1.870
1.870
43,837
-0.01(-0.53%)
Nov 25, 2020
1.930
1.930
1.860
1.880
140,373
+0.03(+1.62%)
Nov 24, 2020
1.830
1.860
1.800
1.850
198,646
-0.03(-1.60%)
Nov 23, 2020
1.930
1.930
1.830
1.880
115,428
-0.02(-1.05%)
Nov 20, 2020
1.950
1.950
1.900
1.900
143,775
+0.01(+0.53%)
Nov 19, 2020
1.870
1.960
1.870
1.890
281,217
+0.04(+2.16%)
Nov 18, 2020
1.960
1.960
1.820
1.850
127,703
-0.10(-5.13%)
Nov 17, 2020
1.980
1.980
1.950
1.950
44,401
-0.01(-0.51%)
Nov 16, 2020
2.000
2.000
1.960
1.960
75,480
-0.04(-2.00%)
Nov 13, 2020
2.000
2.000
1.980
2.000
141,484
-0.00(-0.25%)
Nov 12, 2020
1.990
2.040
1.990
2.005
85,033
+0.00(+0.25%)
Nov 11, 2020
2.040
2.045
2.000
2.000
53,051
-0.03(-1.48%)
Nov 10, 2020
2.080
2.120
2.010
2.030
236,654
+0.09(+4.64%)
Nov 09, 2020
1.990
1.990
1.920
1.940
81,977
-0.08(-3.96%)
Nov 06, 2020
1.990
2.030
1.970
2.020
132,018
+0.02(+1.00%)
Nov 05, 2020
1.900
2.030
1.900
2.000
343,531
+0.12(+6.38%)
Nov 04, 2020
1.910
1.910
1.880
1.880
15,150
-0.03(-1.57%)
Nov 03, 2020
1.920
1.950
1.910
1.910
30,303
+0.00(+0.00%)
Nov 02, 2020
1.950
1.960
1.860
1.910
276,076
-0.03(-1.55%)
Oct 30, 2020
1.950
1.950
1.930
1.940
44,600
+0.01(+0.52%)
Oct 29, 2020
1.900
1.960
1.880
1.930
206,801
+0.02(+1.05%)
Oct 28, 2020
1.950
1.970
1.900
1.910
175,765
-0.07(-3.54%)
Oct 27, 2020
1.960
1.980
1.950
1.980
112,638
+0.01(+0.51%)
Oct 26, 2020
1.980
1.980
1.960
1.970
95,884
+0.01(+0.51%)
Oct 23, 2020
1.960
1.970
1.955
1.960
37,794
+0.00(+0.00%)
Oct 22, 2020
1.980
1.980
1.950
1.960
227,789
+0.00(+0.00%)
Oct 21, 2020
1.930
1.960
1.910
1.960
72,016
+0.02(+1.03%)
Oct 20, 2020
1.910
1.980
1.910
1.940
82,361
+0.03(+1.57%)
Oct 19, 2020
1.940
1.940
1.910
1.910
37,808
-0.03(-1.55%)
Oct 16, 2020
1.910
1.960
1.910
1.940
32,107
+0.01(+0.52%)
Oct 15, 2020
1.920
2.000
1.890
1.930
98,015
+0.00(+0.00%)
Oct 14, 2020
2.000
2.000
1.890
1.930
82,659
-0.04(-2.03%)
Oct 13, 2020
2.010
2.010
1.970
1.970
90,101
-0.03(-1.50%)
Oct 09, 2020
2.000
2.000
2.000
0
+0.00(+0.00%)
Oct 08, 2020
1.980
2.000
1.970
2.000
55,878
+0.02(+1.01%)
Oct 07, 2020
1.950
2.020
1.950
1.980
17,991
+0.02(+1.02%)
Oct 06, 2020
2.010
2.010
1.960
1.960
91,918
-0.02(-1.01%)
Oct 05, 2020
1.990
2.040
1.980
1.980
120,845
-0.01(-0.50%)
Oct 02, 2020
1.980
2.010
1.980
1.990
69,067
+0.01(+0.51%)
Oct 01, 2020
1.980
2.010
1.960
1.980
87,934
+0.00(+0.00%)
Sep 30, 2020
1.970
1.990
1.950
1.980
260,384
+0.02(+1.02%)
Sep 29, 2020
1.960
1.970
1.950
1.960
108,147
+0.00(+0.00%)
Sep 28, 2020
1.960
1.980
1.900
1.960
145,713
+0.00(+0.00%)
Sep 25, 2020
1.930
1.980
1.930
1.960
46,226
+0.04(+2.08%)
Sep 24, 2020
1.830
1.920
1.820
1.920
265,161
+0.09(+4.92%)
Sep 23, 2020
1.900
1.900
1.800
1.830
223,055
-0.09(-4.69%)
Sep 22, 2020
1.990
1.990
1.830
1.920
374,897
-0.06(-3.03%)
Sep 21, 2020
2.050
2.060
1.980
1.980
736,368
-0.09(-4.35%)
Sep 18, 2020
2.090
2.120
2.050
2.070
121,218
+0.00(+0.00%)
Sep 17, 2020
2.100
2.120
2.060
2.070
41,942
-0.02(-0.96%)
Sep 16, 2020
2.170
2.200
2.090
2.090
96,555
-0.05(-2.34%)
Sep 15, 2020
2.150
2.170
2.130
2.140
96,290
+0.01(+0.47%)
Sep 14, 2020
2.160
2.160
2.090
2.130
64,391
-0.01(-0.47%)
Sep 11, 2020
2.090
2.140
2.050
2.140
239,171
+0.07(+3.38%)
Sep 10, 2020
2.110
2.150
2.020
2.070
232,516
-0.04(-1.90%)
Sep 09, 2020
2.110
2.150
2.080
2.110
74,251
+0.03(+1.44%)
Sep 08, 2020
2.090
2.110
2.020
2.080
161,415
-0.02(-0.95%)
Sep 04, 2020
2.100
2.100
2.100
0
+0.00(+0.00%)
Sep 03, 2020
2.170
2.170
2.010
2.100
207,185
-0.07(-3.23%)
Sep 02, 2020
2.200
2.220
2.150
2.170
72,982
-0.03(-1.36%)
Sep 01, 2020
2.220
2.220
2.110
2.200
290,956
+0.01(+0.46%)
Aug 31, 2020
2.240
2.240
2.160
2.190
143,927
-0.02(-0.90%)
Aug 28, 2020
2.300
2.330
2.210
2.210
235,143
-0.05(-2.21%)
Aug 27, 2020
2.370
2.400
2.250
2.260
208,897
-0.11(-4.64%)
Aug 26, 2020
2.250
2.370
2.230
2.370
280,880
+0.11(+4.87%)
Aug 25, 2020
2.260
2.270
2.250
2.260
52,546
-0.01(-0.44%)
Aug 24, 2020
2.280
2.290
2.260
2.270
31,069
-0.02(-0.87%)
Aug 21, 2020
2.280
2.300
2.270
2.290
40,854
-0.02(-0.87%)
Aug 20, 2020
2.330
2.330
2.290
2.310
39,930
+0.00(+0.00%)
Aug 19, 2020
2.310
2.330
2.290
2.310
65,204
-0.01(-0.43%)
Aug 18, 2020
2.350
2.350
2.300
2.320
264,321
+0.01(+0.43%)
Aug 17, 2020
2.280
2.330
2.230
2.310
181,413
+0.05(+2.21%)
Aug 14, 2020
2.260
2.260
2.180
2.260
97,560
+0.01(+0.44%)
Aug 13, 2020
2.160
2.260
2.150
2.250
173,924
+0.09(+4.17%)
Aug 12, 2020
2.180
2.180
2.140
2.160
106,731
+0.03(+1.41%)
Aug 11, 2020
2.160
2.160
2.080
2.130
45,826
-0.11(-4.91%)
Aug 10, 2020
2.200
2.240
2.200
2.240
21,468
+0.05(+2.28%)
Aug 07, 2020
2.220
2.230
2.170
2.190
123,134
-0.03(-1.35%)
Aug 06, 2020
2.280
2.300
2.220
2.220
517,779
-0.03(-1.33%)
Aug 05, 2020
2.210
2.300
2.210
2.250
221,264
+0.05(+2.27%)
Aug 04, 2020
2.150
2.200
2.130
2.200
527,331
+0.07(+3.29%)
Jul 31, 2020
2.130
2.130
2.130
0
+0.08(+3.90%)
Jul 30, 2020
2.060
2.150
2.050
2.050
91,350
-0.07(-3.30%)
Jul 29, 2020
2.220
2.220
2.050
2.120
139,385
-0.03(-1.40%)
Jul 28, 2020
2.120
2.160
2.110
2.150
105,986
+0.01(+0.47%)
Jul 27, 2020
2.150
2.240
2.120
2.140
388,869
+0.05(+2.39%)
Jul 24, 2020
2.110
2.130
2.000
2.090
282,761
+0.01(+0.48%)
Jul 23, 2020
2.260
2.270
2.040
2.080
184,535
-0.18(-7.96%)
Jul 22, 2020
2.340
2.340
2.260
2.260
122,970
-0.06(-2.59%)
Jul 21, 2020
2.430
2.430
2.300
2.320
147,701
-0.03(-1.28%)
Jul 20, 2020
2.200
2.350
2.200
2.350
149,201
+0.17(+7.80%)
Jul 17, 2020
2.170
2.200
2.160
2.180
59,095
+0.02(+0.93%)
Jul 16, 2020
2.150
2.170
2.130
2.160
120,891
-0.01(-0.46%)
Jul 15, 2020
2.200
2.210
2.130
2.170
41,020
+0.02(+0.93%)
Jul 14, 2020
2.220
2.220
2.070
2.150
115,430
-0.08(-3.59%)
Jul 13, 2020
2.230
2.380
2.190
2.230
240,434
+0.01(+0.45%)
Jul 10, 2020
2.230
2.230
2.160
2.220
142,675
+0.02(+0.91%)
Jul 09, 2020
2.160
2.230
2.140
2.200
265,811
+0.06(+2.80%)
Jul 08, 2020
2.050
2.190
2.050
2.140
392,338
+0.10(+4.90%)
Jul 07, 2020
2.010
2.050
1.950
2.040
174,468
+0.02(+0.99%)
Jul 06, 2020
2.000
2.040
1.950
2.020
94,548
+0.04(+2.02%)
Jul 03, 2020
2.000
2.020
1.980
1.980
82,571
-0.02(-1.00%)
Jul 02, 2020
2.040
2.070
1.990
2.000
340,754
+0.03(+1.52%)
Jun 30, 2020
1.970
1.970
1.970
0
+0.07(+3.68%)
Jun 29, 2020
1.880
1.910
1.860
1.900
135,773
+0.04(+2.15%)
Jun 26, 2020
1.830
1.880
1.810
1.860
44,657
+0.05(+2.76%)
Jun 25, 2020
1.850
1.850
1.800
1.810
43,937
-0.04(-2.16%)
Jun 24, 2020
1.850
1.850
1.810
1.850
24,865
+0.01(+0.54%)
Jun 23, 2020
1.880
1.880
1.800
1.840
134,356
-0.03(-1.60%)
Jun 22, 2020
1.880
1.880
1.850
1.870
53,228
+0.02(+1.08%)
Jun 19, 2020
1.810
1.860
1.810
1.850
39,625
+0.03(+1.65%)
Jun 18, 2020
1.820
1.840
1.800
1.820
43,700
+0.00(+0.00%)
Jun 17, 2020
1.800
1.850
1.780
1.820
67,550
+0.03(+1.68%)
Jun 16, 2020
1.810
1.820
1.790
1.790
45,454
+0.00(+0.00%)
Jun 15, 2020
1.800
1.800
1.750
1.790
80,746
+0.02(+1.13%)
Jun 12, 2020
1.800
1.830
1.770
1.770
46,316
+0.01(+0.57%)
Jun 11, 2020
1.940
1.940
1.750
1.760
177,402
-0.18(-9.28%)
Jun 10, 2020
1.900
1.940
1.840
1.940
102,205
+0.06(+3.19%)
Jun 09, 2020
1.860
1.900
1.860
1.880
196,476
+0.07(+3.87%)
Jun 08, 2020
1.840
1.840
1.790
1.810
62,786
+0.01(+0.56%)
Jun 05, 2020
1.880
1.880
1.750
1.800
122,785
-0.06(-3.23%)
Jun 04, 2020
1.800
1.930
1.790
1.860
95,728
+0.01(+0.54%)
Jun 03, 2020
1.850
1.890
1.750
1.850
260,897
-0.04(-2.12%)
Jun 02, 2020
1.920
1.930
1.860
1.890
119,706
-0.02(-1.05%)
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.