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
Satellos Bioscience Inc
(TSV:
ICO
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
May 30, 2019
0.0650
0.0650
0.0650
0.0650
226,350
+0.00(+0.00%)
May 29, 2019
0.0650
0.0650
0.0650
0.0650
330,446
+0.00(+0.00%)
May 28, 2019
0.0650
0.0650
0.0650
0.0650
119,000
+0.00(+0.00%)
May 27, 2019
0.0700
0.0700
0.0650
0.0650
334,860
-0.01(-7.14%)
May 24, 2019
0.0700
0.0700
0.0700
0.0700
263,000
-0.00(-6.67%)
May 22, 2019
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
May 17, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
May 16, 2019
0.0750
0.0800
0.0700
0.0800
15,000
+0.01(+6.67%)
May 15, 2019
0.0700
0.0750
0.0700
0.0750
490,700
+0.00(+7.14%)
May 14, 2019
0.0700
0.0700
0.0700
0.0700
2,300
-0.00(-6.67%)
May 10, 2019
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
May 09, 2019
0.0750
0.0750
0.0700
0.0750
249,000
+0.00(+0.00%)
May 08, 2019
0.0750
0.0800
0.0750
0.0750
46,000
-0.01(-6.25%)
May 07, 2019
0.0800
0.0800
0.0800
0.0800
161,400
-0.01(-5.88%)
May 06, 2019
0.0850
0.0850
0.0850
0.0850
9,000
+0.00(+0.00%)
May 03, 2019
0.0800
0.0850
0.0800
0.0850
104,000
-0.00(-5.56%)
May 02, 2019
0.0900
0.0900
0.0850
0.0900
116,500
-0.01(-5.26%)
May 01, 2019
0.0800
0.0950
0.0800
0.0950
516,470
+0.01(+5.56%)
Apr 30, 2019
0.0850
0.0900
0.0800
0.0900
234,333
+0.00(+5.88%)
Apr 29, 2019
0.0800
0.0900
0.0800
0.0850
104,500
-0.00(-5.56%)
Apr 26, 2019
0.0850
0.0900
0.0800
0.0900
119,700
+0.01(+12.50%)
Apr 25, 2019
0.0800
0.0850
0.0800
0.0800
86,000
-0.01(-5.88%)
Apr 24, 2019
0.0800
0.0850
0.0800
0.0850
197,607
+0.00(+0.00%)
Apr 23, 2019
0.0800
0.0850
0.0800
0.0850
306,000
-0.00(-5.56%)
Apr 22, 2019
0.0900
0.0900
0.0850
0.0900
145,380
+0.00(+0.00%)
Apr 18, 2019
0.0900
0.0900
0.0900
0
+0.00(+5.88%)
Apr 17, 2019
0.0750
0.0900
0.0700
0.0850
473,302
+0.01(+13.33%)
Apr 16, 2019
0.0700
0.0750
0.0700
0.0750
154,000
+0.00(+7.14%)
Apr 15, 2019
0.0750
0.0750
0.0700
0.0700
230,487
-0.01(-12.50%)
Apr 12, 2019
0.0800
0.0800
0.0750
0.0800
155,329
+0.00(+0.00%)
Apr 11, 2019
0.0800
0.0800
0.0800
0.0800
39,000
+0.00(+0.00%)
Apr 09, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Apr 08, 2019
0.0800
0.0800
0.0800
0.0800
188,759
-0.01(-5.88%)
Apr 05, 2019
0.0800
0.0850
0.0800
0.0850
97,000
+0.00(+0.00%)
Apr 04, 2019
0.0850
0.0850
0.0850
0.0850
15,000
+0.00(+0.00%)
Apr 03, 2019
0.0850
0.0850
0.0800
0.0850
211,501
+0.00(+0.00%)
Apr 02, 2019
0.0900
0.0900
0.0850
0.0850
70,000
-0.00(-5.56%)
Apr 01, 2019
0.0950
0.0950
0.0900
0.0900
398,933
-0.01(-5.26%)
Mar 29, 2019
0.0900
0.0950
0.0850
0.0950
156,666
+0.01(+5.56%)
Mar 28, 2019
0.0900
0.0900
0.0850
0.0900
93,000
+0.00(+0.00%)
Mar 27, 2019
0.0850
0.0950
0.0850
0.0900
952,493
+0.01(+12.50%)
Mar 26, 2019
0.0850
0.0850
0.0800
0.0800
18,250
-0.01(-5.88%)
Mar 25, 2019
0.0900
0.0900
0.0850
0.0850
430,600
-0.00(-5.56%)
Mar 22, 2019
0.0850
0.0900
0.0850
0.0900
259,421
+0.00(+5.88%)
Mar 21, 2019
0.0850
0.0900
0.0850
0.0850
194,500
-0.00(-5.56%)
Mar 20, 2019
0.0850
0.0900
0.0850
0.0900
444,500
-0.01(-5.26%)
Mar 19, 2019
0.0900
0.0950
0.0900
0.0950
342,900
+0.01(+11.76%)
Mar 18, 2019
0.0900
0.0900
0.0850
0.0850
432,800
-0.00(-5.56%)
Mar 15, 2019
0.0900
0.0900
0.0850
0.0900
99,165
+0.00(+0.00%)
Mar 14, 2019
0.0950
0.0950
0.0900
0.0900
360,136
-0.01(-5.26%)
Mar 13, 2019
0.1000
0.1000
0.0950
0.0950
345,500
-0.01(-5.00%)
Mar 12, 2019
0.1000
0.1000
0.0950
0.1000
374,160
+0.00(+0.00%)
Mar 11, 2019
0.1050
0.1050
0.1000
0.1000
356,140
-0.01(-9.09%)
Mar 08, 2019
0.1050
0.1100
0.1000
0.1100
597,745
+0.01(+4.76%)
Mar 07, 2019
0.1000
0.1150
0.0950
0.1050
2,937,155
+0.00(+5.00%)
Mar 06, 2019
0.0900
0.1000
0.0900
0.1000
1,629,660
+0.01(+11.11%)
Mar 05, 2019
0.1000
0.1000
0.0850
0.0900
1,328,588
-0.01(-5.26%)
Mar 04, 2019
0.1100
0.1150
0.0950
0.0950
2,471,953
-0.01(-9.52%)
Mar 01, 2019
0.0850
0.1200
0.0800
0.1050
9,134,655
+0.02(+23.53%)
Feb 28, 2019
0.0650
0.1000
0.0650
0.0850
4,705,288
+0.02(+30.77%)
Feb 27, 2019
0.0650
0.0700
0.0650
0.0650
239,000
+0.00(+0.00%)
Feb 26, 2019
0.0650
0.0700
0.0650
0.0650
103,200
-0.01(-7.14%)
Feb 25, 2019
0.0700
0.0700
0.0650
0.0700
243,385
+0.00(+0.00%)
Feb 22, 2019
0.0600
0.0750
0.0600
0.0700
1,231,483
+0.02(+27.27%)
Feb 21, 2019
0.0550
0.0550
0.0550
0.0550
110,000
-0.00(-8.33%)
Feb 20, 2019
0.0550
0.0600
0.0550
0.0600
149,000
+0.00(+9.09%)
Feb 19, 2019
0.0600
0.0650
0.0550
0.0550
979,200
-0.00(-8.33%)
Feb 15, 2019
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Feb 14, 2019
0.0600
0.0600
0.0550
0.0550
4,000
-0.00(-8.33%)
Feb 13, 2019
0.0600
0.0600
0.0550
0.0600
120,464
+0.00(+0.00%)
Feb 12, 2019
0.0600
0.0600
0.0600
0.0600
290,000
-0.01(-7.69%)
Feb 11, 2019
0.0500
0.0700
0.0500
0.0650
970,000
+0.01(+30.00%)
Feb 08, 2019
0.0500
0.0500
0.0500
0.0500
40,000
+0.00(+0.00%)
Feb 07, 2019
0.0500
0.0500
0.0500
0.0500
356,000
+0.00(+0.00%)
Feb 06, 2019
0.0500
0.0500
0.0500
0.0500
65,300
-0.00(-9.09%)
Feb 05, 2019
0.0500
0.0550
0.0500
0.0550
80,000
+0.00(+10.00%)
Feb 04, 2019
0.0500
0.0500
0.0500
0.0500
387,821
-0.00(-9.09%)
Feb 01, 2019
0.0500
0.0550
0.0500
0.0550
215,238
+0.00(+0.00%)
Jan 31, 2019
0.0550
0.0550
0.0500
0.0550
180,681
+0.00(+0.00%)
Jan 30, 2019
0.0550
0.0550
0.0550
0.0550
73,000
+0.00(+0.00%)
Jan 29, 2019
0.0600
0.0600
0.0550
0.0550
33,378
+0.00(+0.00%)
Jan 28, 2019
0.0550
0.0550
0.0550
0.0550
35,000
+0.00(+0.00%)
Jan 25, 2019
0.0600
0.0600
0.0550
0.0550
61,575
-0.00(-8.33%)
Jan 24, 2019
0.0600
0.0600
0.0550
0.0600
67,000
+0.00(+0.00%)
Jan 23, 2019
0.0600
0.0600
0.0550
0.0600
132,500
-0.01(-7.69%)
Jan 22, 2019
0.0650
0.0650
0.0600
0.0650
72,000
+0.00(+0.00%)
Jan 21, 2019
0.0650
0.0650
0.0650
0.0650
14,500
+0.00(+0.00%)
Jan 18, 2019
0.0550
0.0650
0.0550
0.0650
498,000
+0.01(+18.18%)
Jan 17, 2019
0.0550
0.0550
0.0550
0.0550
5,000
-0.00(-8.33%)
Jan 16, 2019
0.0550
0.0600
0.0550
0.0600
139,500
+0.00(+0.00%)
Jan 15, 2019
0.0600
0.0600
0.0600
0.0600
39,500
+0.00(+0.00%)
Jan 14, 2019
0.0650
0.0650
0.0600
0.0600
79,000
+0.00(+0.00%)
Jan 11, 2019
0.0650
0.0650
0.0600
0.0600
142,000
-0.01(-7.69%)
Jan 10, 2019
0.0600
0.0650
0.0600
0.0650
139,500
+0.01(+18.18%)
Jan 09, 2019
0.0550
0.0600
0.0550
0.0550
86,000
-0.00(-8.33%)
Jan 08, 2019
0.0600
0.0600
0.0600
0.0600
120,000
-0.01(-7.69%)
Jan 07, 2019
0.0700
0.0700
0.0600
0.0650
350,300
-0.01(-7.14%)
Jan 04, 2019
0.0650
0.0800
0.0650
0.0700
2,482,570
+0.01(+7.69%)
Jan 03, 2019
0.0500
0.0650
0.0450
0.0650
600,100
+0.01(+30.00%)
Jan 02, 2019
0.0500
0.0500
0.0500
0.0500
30,500
+0.00(+0.00%)
Dec 31, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Dec 28, 2018
0.0500
0.0500
0.0500
0.0500
18,050
+0.00(+0.00%)
Dec 27, 2018
0.0500
0.0500
0.0500
0.0500
241,000
+0.00(+0.00%)
Dec 24, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Dec 21, 2018
0.0550
0.0550
0.0500
0.0500
86,160
+0.00(+0.00%)
Dec 20, 2018
0.0500
0.0550
0.0450
0.0500
138,000
+0.00(+0.00%)
Dec 19, 2018
0.0500
0.0500
0.0500
0.0500
196,500
-0.00(-9.09%)
Dec 18, 2018
0.0500
0.0550
0.0500
0.0550
64,068
+0.00(+0.00%)
Dec 17, 2018
0.0550
0.0550
0.0500
0.0550
12,400
+0.00(+0.00%)
Dec 14, 2018
0.0550
0.0550
0.0550
0.0550
76,000
+0.00(+0.00%)
Dec 13, 2018
0.0600
0.0600
0.0550
0.0550
7,594
+0.00(+0.00%)
Dec 12, 2018
0.0600
0.0600
0.0550
0.0550
94,000
-0.00(-8.33%)
Dec 11, 2018
0.0550
0.0600
0.0550
0.0600
46,000
+0.00(+0.00%)
Dec 10, 2018
0.0600
0.0600
0.0600
0.0600
101,300
+0.00(+9.09%)
Dec 07, 2018
0.0600
0.0600
0.0500
0.0550
191,000
-0.00(-8.33%)
Dec 06, 2018
0.0600
0.0600
0.0600
0.0600
45,020
-0.01(-7.69%)
Dec 05, 2018
0.0650
0.0650
0.0650
0.0650
11,000
+0.00(+0.00%)
Dec 04, 2018
0.0650
0.0650
0.0650
0.0650
174,255
+0.00(+0.00%)
Dec 03, 2018
0.0650
0.0650
0.0650
0.0650
35,431
-0.01(-7.14%)
Nov 30, 2018
0.0750
0.0750
0.0700
0.0700
112,000
+0.00(+0.00%)
Nov 29, 2018
0.0650
0.0700
0.0650
0.0700
96,300
+0.00(+0.00%)
Nov 28, 2018
0.0700
0.0700
0.0650
0.0700
328,714
-0.00(-6.67%)
Nov 27, 2018
0.0750
0.0750
0.0750
0.0750
115,018
+0.00(+0.00%)
Nov 26, 2018
0.0700
0.0750
0.0700
0.0750
103,660
+0.00(+0.00%)
Nov 23, 2018
0.0750
0.0750
0.0750
0.0750
4,500
+0.00(+7.14%)
Nov 22, 2018
0.0750
0.0750
0.0700
0.0700
47,000
+0.00(+0.00%)
Nov 21, 2018
0.0750
0.0750
0.0700
0.0700
207,050
-0.00(-6.67%)
Nov 20, 2018
0.0750
0.0750
0.0700
0.0750
54,000
+0.00(+0.00%)
Nov 19, 2018
0.0700
0.0750
0.0700
0.0750
71,397
+0.00(+0.00%)
Nov 16, 2018
0.0750
0.0800
0.0750
0.0750
130,706
-0.01(-6.25%)
Nov 15, 2018
0.0800
0.0850
0.0750
0.0800
115,900
+0.01(+6.67%)
Nov 14, 2018
0.0800
0.0800
0.0750
0.0750
58,000
-0.01(-6.25%)
Nov 13, 2018
0.0850
0.0850
0.0800
0.0800
45,500
-0.01(-5.88%)
Nov 12, 2018
0.0850
0.0850
0.0850
0.0850
65,000
+0.01(+6.25%)
Nov 09, 2018
0.0800
0.0900
0.0800
0.0800
75,126
-0.01(-5.88%)
Nov 08, 2018
0.0800
0.0850
0.0800
0.0850
174,050
-0.00(-5.56%)
Nov 07, 2018
0.0900
0.0900
0.0850
0.0900
181,600
+0.00(+5.88%)
Nov 06, 2018
0.0850
0.0900
0.0850
0.0850
187,000
+0.01(+6.25%)
Nov 05, 2018
0.0800
0.0800
0.0800
0.0800
70,000
+0.01(+6.67%)
Nov 02, 2018
0.0800
0.0800
0.0750
0.0750
70,100
+0.00(+0.00%)
Nov 01, 2018
0.0750
0.0800
0.0750
0.0750
90,070
+0.00(+0.00%)
Oct 31, 2018
0.0750
0.0800
0.0700
0.0750
61,200
+0.00(+0.00%)
Oct 30, 2018
0.0750
0.0800
0.0750
0.0750
115,550
+0.00(+0.00%)
Oct 29, 2018
0.0750
0.0800
0.0750
0.0750
160,221
-0.01(-6.25%)
Oct 26, 2018
0.0750
0.0800
0.0750
0.0800
40,000
+0.01(+6.67%)
Oct 25, 2018
0.0750
0.0800
0.0700
0.0750
73,400
+0.00(+0.00%)
Oct 24, 2018
0.0700
0.0750
0.0650
0.0750
195,000
+0.00(+7.14%)
Oct 23, 2018
0.0750
0.0750
0.0650
0.0700
369,893
-0.00(-6.67%)
Oct 22, 2018
0.0800
0.0800
0.0750
0.0750
512,337
-0.01(-16.67%)
Oct 19, 2018
0.0850
0.0900
0.0800
0.0900
189,220
+0.00(+5.88%)
Oct 18, 2018
0.0900
0.0950
0.0800
0.0850
993,441
-0.00(-5.56%)
Oct 17, 2018
0.1000
0.1000
0.0900
0.0900
1,211,962
-0.01(-5.26%)
Oct 16, 2018
0.0950
0.1000
0.0900
0.0950
759,198
+0.00(+0.00%)
Oct 15, 2018
0.1000
0.1000
0.0900
0.0950
216,702
+0.00(+0.00%)
Oct 12, 2018
0.1000
0.1000
0.0900
0.0950
187,500
-0.01(-5.00%)
Oct 11, 2018
0.0950
0.1000
0.0900
0.1000
455,541
+0.01(+5.26%)
Oct 10, 2018
0.0900
0.1000
0.0850
0.0950
1,346,322
+0.01(+5.56%)
Oct 09, 2018
0.0950
0.0950
0.0900
0.0900
175,070
-0.01(-5.26%)
Oct 05, 2018
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Oct 04, 2018
0.1050
0.1050
0.0950
0.0950
1,015,000
-0.01(-5.00%)
Oct 03, 2018
0.1150
0.1150
0.1000
0.1000
649,020
-0.01(-9.09%)
Oct 02, 2018
0.1050
0.1200
0.1050
0.1100
2,411,721
+0.01(+15.79%)
Oct 01, 2018
0.0900
0.0950
0.0900
0.0950
427,100
+0.00(+0.00%)
Sep 28, 2018
0.0950
0.0950
0.0950
0.0950
285,900
+0.00(+0.00%)
Sep 27, 2018
0.0950
0.1000
0.0950
0.0950
87,282
+0.00(+0.00%)
Sep 26, 2018
0.0950
0.0950
0.0950
0.0950
145,200
+0.00(+0.00%)
Sep 25, 2018
0.1000
0.1000
0.0950
0.0950
150,850
+0.00(+0.00%)
Sep 24, 2018
0.1050
0.1050
0.0950
0.0950
233,500
-0.01(-5.00%)
Sep 21, 2018
0.1000
0.1100
0.1000
0.1000
399,500
+0.00(+0.00%)
Sep 20, 2018
0.0950
0.1050
0.0950
0.1000
353,283
+0.01(+5.26%)
Sep 19, 2018
0.1000
0.1000
0.0950
0.0950
226,650
-0.01(-5.00%)
Sep 18, 2018
0.1000
0.1000
0.0950
0.1000
320,099
+0.00(+0.00%)
Sep 17, 2018
0.0950
0.1000
0.0950
0.1000
95,050
+0.00(+0.00%)
Sep 14, 2018
0.1050
0.1050
0.0950
0.1000
416,350
+0.00(+0.00%)
Sep 13, 2018
0.1000
0.1050
0.1000
0.1000
343,600
+0.00(+0.00%)
Sep 12, 2018
0.1050
0.1100
0.1000
0.1000
580,756
-0.00(-4.76%)
Sep 11, 2018
0.1100
0.1150
0.1050
0.1050
451,300
-0.01(-4.55%)
Sep 10, 2018
0.1200
0.1200
0.1050
0.1100
583,977
+0.00(+0.00%)
Sep 07, 2018
0.1350
0.1350
0.1100
0.1100
990,579
-0.01(-12.00%)
Sep 06, 2018
0.1000
0.1450
0.1000
0.1250
6,781,657
+0.04(+38.89%)
Sep 05, 2018
0.0950
0.1000
0.0900
0.0900
596,537
-0.01(-5.26%)
Sep 04, 2018
0.1000
0.1050
0.0950
0.0950
221,772
-0.01(-5.00%)
Aug 31, 2018
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
Aug 30, 2018
0.1100
0.1100
0.1000
0.1050
297,700
+0.00(+5.00%)
Aug 29, 2018
0.1100
0.1100
0.1000
0.1000
272,250
-0.00(-4.76%)
Aug 28, 2018
0.1100
0.1100
0.1050
0.1050
184,750
+0.00(+0.00%)
Aug 27, 2018
0.1000
0.1100
0.1000
0.1050
674,037
+0.00(+0.00%)
Aug 24, 2018
0.1100
0.1100
0.1050
0.1050
404,090
-0.01(-4.55%)
Aug 23, 2018
0.1050
0.1150
0.1050
0.1100
199,576
+0.01(+4.76%)
Aug 22, 2018
0.1100
0.1100
0.1050
0.1050
327,057
-0.01(-4.55%)
Aug 21, 2018
0.1050
0.1150
0.1050
0.1100
186,590
+0.00(+0.00%)
Aug 20, 2018
0.1150
0.1150
0.1050
0.1100
741,979
-0.01(-8.33%)
Aug 17, 2018
0.1250
0.1250
0.1100
0.1200
300,800
+0.00(+0.00%)
Aug 16, 2018
0.1150
0.1300
0.1150
0.1200
662,811
+0.00(+4.35%)
Aug 15, 2018
0.1100
0.1150
0.1050
0.1150
399,700
+0.01(+4.55%)
Aug 14, 2018
0.1150
0.1150
0.1050
0.1100
499,140
-0.01(-4.35%)
Aug 13, 2018
0.1200
0.1250
0.1150
0.1150
762,899
-0.01(-8.00%)
Aug 10, 2018
0.1350
0.1350
0.1250
0.1250
1,123,066
-0.02(-10.71%)
Aug 09, 2018
0.1550
0.1600
0.1350
0.1400
4,246,416
-0.01(-9.68%)
Aug 08, 2018
0.1100
0.1650
0.1100
0.1550
7,919,613
+0.05(+47.62%)
Aug 07, 2018
0.1050
0.1050
0.1000
0.1050
420,106
+0.00(+0.00%)
Aug 03, 2018
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Aug 02, 2018
0.1000
0.1150
0.1000
0.1050
1,666,410
+0.01(+10.53%)
Aug 01, 2018
0.1000
0.1050
0.0950
0.0950
545,700
-0.01(-9.52%)
Jul 31, 2018
0.1050
0.1050
0.0900
0.1050
2,408,481
+0.00(+0.00%)
Jul 30, 2018
0.1050
0.1100
0.1000
0.1050
520,955
+0.00(+0.00%)
Jul 27, 2018
0.1100
0.1150
0.1050
0.1050
947,266
-0.01(-4.55%)
Jul 26, 2018
0.1100
0.1300
0.1050
0.1100
2,857,587
+0.00(+0.00%)
Jul 25, 2018
0.1150
0.1150
0.0900
0.1100
3,720,108
-0.01(-4.35%)
Jul 24, 2018
0.1350
0.1400
0.1100
0.1150
2,739,498
-0.01(-11.54%)
Jul 23, 2018
0.1550
0.1550
0.1300
0.1300
2,513,068
-0.02(-16.13%)
Jul 20, 2018
0.1650
0.1650
0.1450
0.1550
1,842,976
-0.02(-8.82%)
Jul 19, 2018
0.1700
0.1750
0.1550
0.1700
1,749,088
-0.00(-2.86%)
Jul 18, 2018
0.1800
0.1850
0.1700
0.1750
910,247
-0.01(-5.41%)
Jul 17, 2018
0.1700
0.1900
0.1600
0.1850
5,635,377
+0.01(+8.82%)
Jul 16, 2018
0.2550
0.2750
0.1700
0.1700
17,116,292
-0.07(-29.17%)
Jul 13, 2018
0.2300
0.2450
0.2200
0.2400
5,430,692
-0.01(-4.00%)
Jul 12, 2018
0.2250
0.2550
0.2200
0.2500
14,281,221
+0.04(+16.28%)
Jul 11, 2018
0.1950
0.2200
0.1900
0.2150
8,898,251
+0.02(+10.26%)
Jul 10, 2018
0.1600
0.2300
0.1600
0.1950
10,851,030
+0.05(+30.00%)
Jul 09, 2018
0.1500
0.1550
0.1450
0.1500
1,201,721
+0.01(+7.14%)
Jul 06, 2018
0.1350
0.1500
0.1350
0.1400
1,084,130
+0.01(+3.70%)
Jul 05, 2018
0.1450
0.1500
0.1400
0.1350
1,711,520
-0.02(-12.90%)
Jul 04, 2018
0.1650
0.1700
0.1400
0.1550
2,565,525
-0.01(-6.06%)
Jul 03, 2018
0.1650
0.1700
0.1550
0.1650
1,142,985
+0.01(+6.45%)
Jun 29, 2018
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
Jun 28, 2018
0.1700
0.1700
0.1500
0.1550
5,108,899
-0.02(-13.89%)
Jun 27, 2018
0.1700
0.2050
0.1600
0.1800
22,859,558
+0.04(+33.33%)
Jun 26, 2018
0.1200
0.1550
0.1100
0.1350
8,215,124
+0.01(+8.00%)
Jun 25, 2018
0.1350
0.1400
0.1150
0.1250
9,499,052
-0.02(-10.71%)
Jun 22, 2018
0.1600
0.1650
0.1350
0.1400
7,141,141
-0.02(-15.15%)
Jun 21, 2018
0.1600
0.2150
0.1500
0.1650
24,677,288
+0.00(+0.00%)
Jun 20, 2018
0.1000
0.1650
0.0850
0.1650
24,231,448
+0.09(+106.25%)
Jun 19, 2018
0.0550
0.0900
0.0550
0.0800
7,396,542
+0.02(+33.33%)
Jun 18, 2018
0.0550
0.0600
0.0500
0.0600
895,439
+0.00(+9.09%)
Jun 15, 2018
0.0600
0.0450
0.0550
1,267,317
-0.00(-8.33%)
Jun 14, 2018
0.0450
0.0600
0.0400
0.0600
1,313,518
+0.01(+20.00%)
Jun 13, 2018
0.0450
0.0600
0.0450
0.0500
3,153,814
+0.01(+11.11%)
Jun 12, 2018
0.0400
0.0450
0.0400
0.0450
271,340
+0.00(+0.00%)
Jun 11, 2018
0.0450
0.0450
0.0400
0.0450
331,977
+0.00(+12.50%)
Jun 08, 2018
0.0400
0.0400
0.0350
0.0400
1,095,000
+0.00(+0.00%)
Jun 07, 2018
0.0400
0.0400
0.0400
0.0400
30,000
+0.00(+0.00%)
Jun 06, 2018
0.0350
0.0400
0.0350
0.0400
355,500
+0.00(+14.29%)
Jun 05, 2018
0.0350
0.0350
0.0350
0.0350
204,570
+0.00(+0.00%)
Jun 04, 2018
0.0350
0.0350
0.0300
0.0350
170,700
-0.00(-12.50%)
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.