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, 2023
0.5500
0.5500
0.5300
0.5400
150,999
+0.01(+1.89%)
May 30, 2023
0.5200
0.5300
0.5200
0.5300
123,000
-0.02(-3.64%)
May 26, 2023
0.5500
0
-0.02(-3.51%)
May 25, 2023
0.5500
0.5700
0.5500
0.5700
90,762
+0.02(+3.64%)
May 24, 2023
0.5500
0.5500
0.5500
0.5500
2,000
+0.00(+0.00%)
May 23, 2023
0.5500
0.5500
0.5500
0.5500
116,500
+0.00(+0.00%)
May 19, 2023
0.5500
0
-0.02(-3.51%)
May 18, 2023
0.5500
0.5700
0.5500
0.5700
7,332
+0.02(+3.64%)
May 17, 2023
0.5300
0.5500
0.5300
0.5500
161,170
+0.02(+3.77%)
May 16, 2023
0.5700
0.5700
0.5300
0.5300
52,638
-0.02(-3.64%)
May 15, 2023
0.5500
0.5600
0.5500
0.5500
184,000
-0.02(-3.51%)
May 12, 2023
0.5600
0.5700
0.5500
0.5700
8,599
+0.02(+3.64%)
May 11, 2023
0.5500
0.5700
0.5500
0.5500
120,871
+0.00(+0.00%)
May 10, 2023
0.5600
0.5700
0.5400
0.5500
73,800
+0.03(+5.77%)
May 09, 2023
0.5600
0.5700
0.5200
0.5200
64,128
-0.04(-7.14%)
May 08, 2023
0.5500
0.5600
0.5500
0.5600
348,600
+0.01(+1.82%)
May 05, 2023
0.5400
0.5500
0.5400
0.5500
100,000
+0.00(+0.00%)
May 04, 2023
0.5600
0.5700
0.5500
0.5500
296,922
+0.01(+1.85%)
May 03, 2023
0.5200
0.5400
0.5200
0.5400
2,750
+0.00(+0.00%)
May 02, 2023
0.5500
0.5500
0.5400
0.5400
31,223
-0.01(-1.82%)
May 01, 2023
0.5500
0.5500
0.5500
0.5500
201,000
+0.02(+3.77%)
Apr 28, 2023
0.5300
0.5600
0.5300
0.5300
9,833
-0.03(-5.36%)
Apr 27, 2023
0.5600
0.5600
0.5600
0.5600
1,000
-0.01(-1.75%)
Apr 26, 2023
0.5900
0.5900
0.5500
0.5700
42,883
+0.00(+0.00%)
Apr 25, 2023
0.5900
0.5900
0.5600
0.5700
12,011
+0.01(+1.79%)
Apr 24, 2023
0.5500
0.5600
0.5500
0.5600
2,420
+0.01(+1.82%)
Apr 21, 2023
0.5500
0.5500
0.5500
0.5500
4,824
-0.01(-1.79%)
Apr 20, 2023
0.5600
0.5600
0.5300
0.5600
31,845
+0.00(+0.00%)
Apr 19, 2023
0.5800
0.6000
0.5400
0.5600
41,892
-0.03(-5.08%)
Apr 18, 2023
0.5900
0.5900
0.5900
0.5900
39,000
+0.00(+0.00%)
Apr 17, 2023
0.6300
0.6300
0.5900
0.5900
84,240
-0.03(-4.84%)
Apr 14, 2023
0.6200
0.6200
0.6200
0.6200
6,500
+0.00(+0.00%)
Apr 13, 2023
0.6200
0.6200
0.6200
0.6200
25,156
-0.01(-1.59%)
Apr 12, 2023
0.6000
0.6500
0.6000
0.6300
36,163
+0.04(+6.78%)
Apr 11, 2023
0.5800
0.6000
0.5700
0.5900
46,725
+0.02(+3.51%)
Apr 10, 2023
0.5900
0.6000
0.5700
0.5700
34,450
+0.02(+3.64%)
Apr 06, 2023
0.5500
0
-0.01(-1.79%)
Apr 05, 2023
0.5500
0.5600
0.5500
0.5600
47,000
+0.01(+1.82%)
Apr 04, 2023
0.5600
0.5600
0.5500
0.5500
8,900
+0.00(+0.00%)
Apr 03, 2023
0.5100
0.5500
0.5100
0.5500
7,414
+0.01(+1.85%)
Mar 30, 2023
0.5400
0.5400
533
+0.00(+0.00%)
Mar 29, 2023
0.5400
0.5400
0.5300
0.5400
12,600
-0.01(-1.82%)
Mar 28, 2023
0.5800
0.5800
0.5500
0.5500
2,960
+0.01(+1.85%)
Mar 27, 2023
0.5400
0.5400
0.5400
0.5400
16,000
+0.00(+0.00%)
Mar 24, 2023
0.5400
0.5400
0.5400
0.5400
3,500
+0.00(+0.00%)
Mar 23, 2023
0.5400
0.5400
0.5300
0.5400
57,500
-0.01(-1.82%)
Mar 22, 2023
0.5500
0.5500
0.5500
0.5500
1,000
+0.01(+1.85%)
Mar 21, 2023
0.5500
0.5500
0.5200
0.5400
15,935
+0.02(+3.85%)
Mar 20, 2023
0.5200
0.5200
0.5200
0.5200
1,000
-0.03(-5.45%)
Mar 17, 2023
0.5400
0.5500
0.5300
0.5500
28,001
+0.00(+0.00%)
Mar 16, 2023
0.5400
0.5500
0.5200
0.5500
36,750
+0.02(+3.77%)
Mar 15, 2023
0.5200
0.5400
0.5100
0.5300
29,796
+0.02(+2.91%)
Mar 14, 2023
0.5150
0.5150
0.5150
0.5150
6,311
-0.02(-2.83%)
Mar 13, 2023
0.5100
0.5400
0.5100
0.5300
7,179
+0.02(+3.92%)
Mar 10, 2023
0.5200
0.5200
0.5100
0.5100
7,731
-0.01(-1.92%)
Mar 09, 2023
0.5200
0.5300
0.5100
0.5200
26,684
+0.01(+1.96%)
Mar 08, 2023
0.5300
0.5400
0.5000
0.5100
102,815
-0.05(-8.93%)
Mar 07, 2023
0.5000
0.5700
0.5000
0.5600
89,230
+0.04(+7.69%)
Mar 06, 2023
0.5300
0.5400
0.5200
0.5200
16,155
+0.00(+0.00%)
Mar 03, 2023
0.4650
0.5300
0.4650
0.5200
209,500
+0.06(+13.04%)
Mar 02, 2023
0.4900
0.5050
0.4600
0.4600
34,828
-0.04(-8.00%)
Mar 01, 2023
0.4900
0.5000
0.4900
0.5000
1,021
-0.01(-1.57%)
Feb 28, 2023
0.4900
0.5080
0.4900
0.5080
5,179
+0.00(+0.59%)
Feb 27, 2023
0.4900
0.5050
0.4850
0.5050
26,107
+0.02(+4.12%)
Feb 24, 2023
0.4850
0.4850
0.4850
0.4850
1,000
-0.02(-3.00%)
Feb 23, 2023
0.4700
0.5000
0.4700
0.5000
9,459
+0.01(+2.04%)
Feb 22, 2023
0.4600
0.5100
0.4600
0.4900
45,950
+0.01(+2.08%)
Feb 21, 2023
0.4800
0.4880
0.4550
0.4800
103,557
-0.03(-5.88%)
Feb 17, 2023
0.5100
0
+0.01(+2.00%)
Feb 16, 2023
0.4800
0.5050
0.4750
0.5000
50,800
+0.02(+4.17%)
Feb 15, 2023
0.5100
0.5100
0.4800
0.4800
52,000
+0.00(+0.00%)
Feb 14, 2023
0.5300
0.5300
0.4800
0.4800
283,625
-0.06(-11.11%)
Feb 13, 2023
0.5700
0.5700
0.5400
0.5400
9,715
+0.00(+0.00%)
Feb 10, 2023
0.5200
0.5400
0.5200
0.5400
8,083
-0.01(-1.82%)
Feb 09, 2023
0.5300
0.5500
0.5300
0.5500
3,643
-0.02(-3.51%)
Feb 08, 2023
0.5500
0.5700
0.5200
0.5700
46,674
+0.01(+1.79%)
Feb 07, 2023
0.5600
0.5600
0.5600
0.5600
1,620
+0.00(+0.00%)
Feb 06, 2023
0.5700
0.5700
0.5500
0.5600
98,000
+0.01(+1.82%)
Feb 03, 2023
0.5700
0.5900
0.5500
0.5500
38,714
-0.02(-3.51%)
Feb 02, 2023
0.5700
0.5700
0.5500
0.5700
20,978
+0.00(+0.00%)
Feb 01, 2023
0.5800
0.6000
0.5600
0.5700
39,319
+0.01(+1.79%)
Jan 31, 2023
0.5400
0.5800
0.5400
0.5600
43,154
+0.04(+6.67%)
Jan 30, 2023
0.5200
0.5250
0.5100
0.5250
13,280
-0.02(-2.78%)
Jan 27, 2023
0.5500
0.5500
0.5200
0.5400
97,576
-0.02(-3.57%)
Jan 26, 2023
0.5600
0.6000
0.5400
0.5600
8,500
+0.00(+0.00%)
Jan 25, 2023
0.5500
0.6000
0.5400
0.5600
23,145
-0.02(-3.45%)
Jan 24, 2023
0.5300
0.5900
0.5200
0.5800
58,150
+0.02(+3.57%)
Jan 23, 2023
0.6500
0.6500
0.5500
0.5600
40,005
-0.02(-3.45%)
Jan 20, 2023
0.5600
0.5800
0.5300
0.5800
262,586
+0.03(+5.45%)
Jan 19, 2023
0.5700
0.5700
0.5500
0.5500
27,459
-0.01(-1.79%)
Jan 18, 2023
0.5800
0.5800
0.5600
0.5600
119,830
-0.02(-3.45%)
Jan 17, 2023
0.5800
0.6100
0.5800
0.5800
51,563
+0.00(+0.00%)
Jan 16, 2023
0.6000
0.6200
0.5800
0.5800
24,300
-0.01(-1.69%)
Jan 13, 2023
0.5900
0.6100
0.5800
0.5900
57,295
+0.01(+1.72%)
Jan 12, 2023
0.5500
0.6000
0.5500
0.5800
95,622
+0.03(+5.45%)
Jan 11, 2023
0.5800
0.5800
0.5400
0.5500
33,471
-0.02(-3.51%)
Jan 10, 2023
0.5800
0.5800
0.5400
0.5700
22,163
+0.02(+3.64%)
Jan 09, 2023
0.5500
0.5500
0.5300
0.5500
18,655
+0.03(+5.77%)
Jan 06, 2023
0.5000
0.5400
0.5000
0.5200
179,591
+0.02(+4.00%)
Jan 05, 2023
0.5100
0.5100
0.4900
0.5000
94,500
+0.00(+0.00%)
Jan 04, 2023
0.5000
0.5000
0.5000
0.5000
174,413
+0.00(+0.00%)
Jan 03, 2023
0.4700
0.5000
0.4600
0.5000
66,137
+0.07(+16.28%)
Dec 30, 2022
0.4300
0
-0.04(-7.53%)
Dec 29, 2022
0.4500
0.5100
0.4500
0.4650
41,580
+0.01(+1.09%)
Dec 28, 2022
0.4800
0.4900
0.4500
0.4600
166,191
-0.02(-4.17%)
Dec 23, 2022
0.4800
0
+0.01(+2.56%)
Dec 22, 2022
0.4800
0.4800
0.4680
0.4680
162,100
-0.00(-0.43%)
Dec 21, 2022
0.4650
0.4800
0.4650
0.4700
89,491
+0.01(+2.17%)
Dec 20, 2022
0.4700
0.4800
0.4600
0.4600
87,160
+0.00(+0.00%)
Dec 19, 2022
0.4850
0.5100
0.4600
0.4600
123,770
-0.01(-2.13%)
Dec 16, 2022
0.4500
0.4700
0.4400
0.4700
106,782
+0.04(+9.30%)
Dec 15, 2022
0.4350
0.4400
0.4250
0.4300
23,780
-0.01(-1.15%)
Dec 14, 2022
0.4250
0.4500
0.4200
0.4350
38,116
+0.00(+0.00%)
Dec 13, 2022
0.4700
0.4700
0.4200
0.4350
68,535
-0.02(-3.33%)
Dec 12, 2022
0.4600
0.4800
0.4250
0.4500
162,905
-0.02(-3.23%)
Dec 09, 2022
0.4800
0.4800
0.4650
0.4650
43,877
-0.03(-7.00%)
Dec 08, 2022
0.5400
0.5400
0.5000
0.5000
176,344
-0.04(-7.41%)
Dec 07, 2022
0.5600
0.5700
0.5400
0.5400
87,205
-0.01(-1.82%)
Dec 06, 2022
0.6000
0.6000
0.5500
0.5500
88,744
-0.06(-9.84%)
Dec 05, 2022
0.6400
0.6500
0.6100
0.6100
148,170
-0.01(-1.61%)
Dec 02, 2022
0.5900
0.6200
0.5900
0.6200
28,870
+0.01(+1.64%)
Dec 01, 2022
0.6300
0.6300
0.5900
0.6100
38,715
+0.01(+1.67%)
Nov 29, 2022
0.6000
152
+0.00(+0.00%)
Nov 28, 2022
0.6600
0.6600
0.5800
0.6000
126,014
-0.06(-9.09%)
Nov 25, 2022
0.6300
0.6800
0.6300
0.6600
49,707
+0.04(+6.45%)
Nov 24, 2022
0.6000
0.6200
0.6000
0.6200
2,564
-0.01(-1.59%)
Nov 23, 2022
0.6600
0.6700
0.6300
0.6300
16,500
+0.01(+1.61%)
Nov 22, 2022
0.6400
0.6500
0.5900
0.6200
70,695
-0.02(-3.13%)
Nov 21, 2022
0.6600
0.6600
0.6300
0.6400
52,169
-0.02(-3.03%)
Nov 18, 2022
0.6700
0.6700
0.6600
0.6600
3,703
-0.04(-5.71%)
Nov 17, 2022
0.7100
0.7100
0.7000
0.7000
13,352
-0.01(-1.41%)
Nov 16, 2022
0.7100
0.7100
0.7100
0.7100
6,412
-0.02(-2.74%)
Nov 15, 2022
0.7300
0.7300
0.7300
0.7300
3,963
+0.00(+0.00%)
Nov 14, 2022
0.7000
0.7300
0.7000
0.7300
51,453
+0.06(+8.96%)
Nov 11, 2022
0.6500
0.6900
0.6500
0.6700
50,785
-0.02(-2.90%)
Nov 10, 2022
0.6700
0.7200
0.6700
0.6900
123,949
+0.07(+11.29%)
Nov 09, 2022
0.6300
0.6300
0.6200
0.6200
4,084
-0.02(-3.13%)
Nov 08, 2022
0.6400
0.6600
0.6200
0.6400
85,573
+0.04(+6.67%)
Nov 07, 2022
0.6400
0.6400
0.5900
0.6000
27,200
+0.00(+0.00%)
Nov 04, 2022
0.5800
0.6300
0.5800
0.6000
19,653
+0.02(+3.45%)
Nov 03, 2022
0.6000
0.6100
0.5700
0.5800
96,900
-0.05(-7.94%)
Nov 02, 2022
0.6400
0.6600
0.6300
0.6300
38,754
-0.02(-3.08%)
Nov 01, 2022
0.6400
0.6500
0.6400
0.6500
27,909
+0.04(+6.56%)
Oct 31, 2022
0.6400
0.6500
0.6000
0.6100
54,500
-0.03(-4.69%)
Oct 28, 2022
0.6000
0.6400
0.6000
0.6400
1,505
+0.02(+3.23%)
Oct 27, 2022
0.6000
0.6200
0.6000
0.6200
7,302
+0.03(+5.08%)
Oct 26, 2022
0.5800
0.5900
0.5600
0.5900
33,400
+0.02(+3.51%)
Oct 25, 2022
0.5700
0.5700
0.5600
0.5700
6,621
-0.01(-1.72%)
Oct 24, 2022
0.5700
0.5800
0.5700
0.5800
16,600
+0.00(+0.00%)
Oct 21, 2022
0.5800
0.5800
0.5700
0.5800
17,661
+0.01(+1.75%)
Oct 20, 2022
0.5700
0.5700
0.5700
0.5700
500
+0.00(+0.00%)
Oct 19, 2022
0.5800
0.5800
0.5700
0.5700
38,852
+0.00(+0.00%)
Oct 18, 2022
0.6000
0.6000
0.5700
0.5700
37,470
-0.03(-5.00%)
Oct 17, 2022
0.6100
0.6200
0.6000
0.6000
34,296
-0.01(-1.64%)
Oct 14, 2022
0.6300
0.6300
0.6000
0.6100
26,240
-0.02(-3.17%)
Oct 13, 2022
0.6500
0.6500
0.6300
0.6300
43,000
+0.02(+3.28%)
Oct 12, 2022
0.6200
0.6200
0.6000
0.6100
160,062
-0.03(-4.69%)
Oct 11, 2022
0.6300
0.6400
0.6200
0.6400
5,639
+0.01(+1.59%)
Oct 07, 2022
0.6300
0
-0.05(-7.35%)
Oct 06, 2022
0.6800
0.6900
0.6800
0.6800
5,265
+0.02(+3.03%)
Oct 05, 2022
0.6700
0.6800
0.6600
0.6600
24,425
-0.01(-1.49%)
Oct 04, 2022
0.6500
0.7000
0.6500
0.6700
87,655
+0.08(+13.56%)
Oct 03, 2022
0.4500
0.6400
0.4500
0.5900
229,832
+0.14(+31.11%)
Sep 30, 2022
0.4700
0.4800
0.4500
0.4500
42,104
-0.02(-5.26%)
Sep 29, 2022
0.4850
0.4850
0.4750
0.4750
7,939
+0.05(+13.10%)
Sep 28, 2022
0.4000
0.4500
0.4000
0.4200
170,127
+0.01(+2.44%)
Sep 27, 2022
0.4300
0.4600
0.4050
0.4100
46,500
-0.03(-6.82%)
Sep 26, 2022
0.4600
0.4680
0.4150
0.4400
94,612
-0.05(-11.11%)
Sep 23, 2022
0.4950
0.4950
0.4700
0.4950
29,450
-0.02(-2.94%)
Sep 22, 2022
0.5300
0.5450
0.5100
0.5100
74,000
+0.00(+0.00%)
Sep 21, 2022
0.5100
0.5450
0.5000
0.5100
233,883
-0.01(-1.92%)
Sep 20, 2022
0.5400
0.5500
0.5000
0.5200
218,106
-0.07(-11.86%)
Sep 19, 2022
0.6300
0.6500
0.5200
0.5900
583,797
-0.10(-14.49%)
Sep 16, 2022
0.7200
0.7200
0.6700
0.6900
154,580
-0.02(-2.82%)
Sep 15, 2022
0.7300
0.7300
0.7100
0.7100
40,650
-0.03(-4.05%)
Sep 14, 2022
0.7300
0.7400
0.7200
0.7400
47,800
+0.00(+0.00%)
Sep 13, 2022
0.7600
0.7600
0.7300
0.7400
142,658
-0.05(-6.33%)
Sep 12, 2022
0.7800
0.8000
0.7800
0.7900
36,278
+0.01(+1.28%)
Sep 09, 2022
0.8000
0.8000
0.7800
0.7800
23,190
-0.02(-2.50%)
Sep 08, 2022
0.8000
0.8000
0.7700
0.8000
20,430
+0.03(+3.90%)
Sep 07, 2022
0.7600
0.7850
0.7600
0.7700
11,843
+0.00(+0.00%)
Sep 06, 2022
0.8000
0.8200
0.7700
0.7700
9,530
-0.06(-7.23%)
Sep 02, 2022
0.8300
0
+0.05(+6.41%)
Sep 01, 2022
0.8000
0.8000
0.7800
0.7800
9,003
-0.03(-3.70%)
Aug 31, 2022
0.8000
0.8100
0.8000
0.8100
16,833
+0.00(+0.00%)
Aug 30, 2022
0.8100
0.8300
0.8100
0.8100
8,963
+0.01(+1.25%)
Aug 29, 2022
0.8000
0.8000
0.8000
0.8000
10,339
-0.01(-1.23%)
Aug 26, 2022
0.8500
0.8500
0.8000
0.8100
38,006
-0.06(-6.90%)
Aug 25, 2022
0.8600
0.8700
0.8600
0.8700
10,345
+0.03(+3.57%)
Aug 24, 2022
0.8500
0.8500
0.8400
0.8400
12,700
-0.04(-4.55%)
Aug 23, 2022
0.8800
0.8800
0.8800
0.8800
1,094
+0.00(+0.00%)
Aug 22, 2022
0.8600
0.8800
0.8400
0.8800
24,443
+0.02(+2.33%)
Aug 19, 2022
0.9000
0.9100
0.8600
0.8600
19,568
-0.04(-4.44%)
Aug 18, 2022
0.9100
0.9100
0.9000
0.9000
10,400
-0.03(-3.23%)
Aug 17, 2022
0.9400
0.9400
0.9100
0.9300
13,050
-0.01(-1.06%)
Aug 16, 2022
0.9300
0.9400
0.9200
0.9400
10,500
+0.02(+2.17%)
Aug 15, 2022
0.9400
0.9500
0.9200
0.9200
25,800
+0.00(+0.00%)
Aug 12, 2022
0.9500
0.9500
0.9200
0.9200
16,231
-0.02(-2.13%)
Aug 11, 2022
0.9400
0.9500
0.9300
0.9400
45,184
+0.00(+0.00%)
Aug 10, 2022
0.9200
0.9400
0.9200
0.9400
9,608
+0.02(+2.17%)
Aug 09, 2022
0.9500
0.9500
0.9000
0.9200
222,869
-0.05(-5.15%)
Aug 08, 2022
0.9500
0.9700
0.9400
0.9700
69,285
+0.03(+3.19%)
Aug 05, 2022
0.9000
0.9500
0.9000
0.9400
52,099
+0.02(+2.17%)
Aug 04, 2022
0.8700
0.9400
0.8700
0.9200
44,538
+0.05(+5.75%)
Aug 03, 2022
0.8700
0.8700
0.8600
0.8700
8,810
+0.02(+2.35%)
Aug 02, 2022
0.8300
0.8500
0.8300
0.8500
17,177
+0.00(+0.00%)
Jul 29, 2022
0.8500
0
+0.05(+6.25%)
Jul 28, 2022
0.7500
0.8000
0.7500
0.8000
7,158
+0.05(+6.67%)
Jul 27, 2022
0.7500
0.7800
0.7400
0.7500
48,971
+0.00(+0.00%)
Jul 26, 2022
0.7500
0.7500
0.7500
0.7500
32,773
+0.00(+0.00%)
Jul 25, 2022
0.7600
0.7700
0.7500
0.7500
47,070
-0.01(-1.32%)
Jul 22, 2022
0.7700
0.7800
0.7500
0.7600
15,194
+0.03(+4.11%)
Jul 21, 2022
0.7400
0.7500
0.7100
0.7300
46,631
-0.01(-1.35%)
Jul 20, 2022
0.7500
0.7500
0.7200
0.7400
19,299
+0.01(+1.37%)
Jul 19, 2022
0.7300
0.7400
0.7200
0.7300
66,682
-0.01(-1.35%)
Jul 18, 2022
0.8000
0.8200
0.7000
0.7400
156,249
-0.08(-9.76%)
Jul 15, 2022
0.7800
0.8200
0.7700
0.8200
24,550
+0.04(+5.13%)
Jul 14, 2022
0.8000
0.8000
0.7800
0.7800
27,891
-0.02(-2.50%)
Jul 13, 2022
0.7500
0.8000
0.7500
0.8000
40,705
+0.04(+5.26%)
Jul 12, 2022
0.7600
0.7900
0.7200
0.7600
58,848
-0.03(-3.80%)
Jul 11, 2022
0.7900
0.8000
0.7700
0.7900
21,585
-0.01(-1.25%)
Jul 08, 2022
0.8200
0.8200
0.7900
0.8000
94,119
-0.02(-2.44%)
Jul 07, 2022
0.8200
0.8200
0.8200
0.8200
21,805
+0.01(+1.23%)
Jul 06, 2022
0.8300
0.8300
0.8100
0.8100
46,919
-0.02(-2.41%)
Jul 05, 2022
0.8500
0.8500
0.8200
0.8300
82,147
-0.02(-2.35%)
Jul 04, 2022
0.8700
0.8700
0.8400
0.8500
28,650
+0.01(+1.19%)
Jun 30, 2022
0.8400
0
+0.00(+0.00%)
Jun 29, 2022
0.8700
0.8700
0.8300
0.8400
31,079
-0.03(-3.45%)
Jun 28, 2022
0.9000
0.9000
0.8600
0.8700
82,600
-0.03(-3.33%)
Jun 27, 2022
0.8800
0.9000
0.8800
0.9000
52,391
+0.02(+2.27%)
Jun 24, 2022
0.8300
0.8900
0.8300
0.8800
151,936
+0.05(+6.02%)
Jun 23, 2022
0.8700
0.8700
0.8100
0.8300
54,045
-0.01(-1.19%)
Jun 22, 2022
0.8300
0.8400
0.7900
0.8400
232,777
+0.03(+3.70%)
Jun 21, 2022
0.9900
0.9900
0.8000
0.8100
1,218,224
-0.17(-17.35%)
Jun 20, 2022
0.9900
0.9900
0.9600
0.9800
135,868
-0.01(-1.01%)
Jun 17, 2022
1.080
1.080
0.9900
0.9900
123,754
-0.06(-5.71%)
Jun 16, 2022
1.100
1.100
1.000
1.050
132,158
-0.02(-1.87%)
Jun 15, 2022
1.180
1.180
1.050
1.070
81,527
-0.10(-8.55%)
Jun 14, 2022
1.220
1.220
1.150
1.170
64,232
-0.05(-4.10%)
Jun 13, 2022
1.280
1.290
1.210
1.220
55,037
-0.10(-7.58%)
Jun 10, 2022
1.220
1.320
1.220
1.320
397,991
+0.07(+5.60%)
Jun 09, 2022
1.250
1.250
1.230
1.250
62,289
+0.03(+2.46%)
Jun 08, 2022
1.230
1.250
1.220
1.220
62,234
-0.03(-2.40%)
Jun 07, 2022
1.250
1.300
1.230
1.250
142,734
-0.03(-2.34%)
Jun 06, 2022
1.400
1.400
1.280
1.280
189,211
-0.15(-10.49%)
Jun 03, 2022
1.460
1.460
1.350
1.430
60,746
-0.02(-1.38%)
Jun 02, 2022
1.450
1.480
1.400
1.450
57,346
+0.03(+2.11%)
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.