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
Amarc Resources Ltd
(TSV:
AHR
)
0.1550
UNCHANGED
Streaming Delayed Price
Updated: 2:05 PM EDT, May 31, 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 30, 2008
0.6700
0.6700
0.6700
0.6700
900
+0.00(+0.00%)
May 29, 2008
0.6700
0.6700
0.6700
0.6700
6,000
-0.05(-6.94%)
May 28, 2008
0.6800
0.7200
0.6500
0.7200
119,500
+0.01(+1.41%)
May 27, 2008
0.7100
0.7100
0.7100
0.7100
0
+0.00(+0.00%)
May 26, 2008
0.7100
0.7100
0.7100
0.7100
0
+0.00(+0.00%)
May 23, 2008
0.6300
0.7100
0.6300
0.7100
40,800
+0.08(+12.70%)
May 22, 2008
0.6300
0.6300
0.6300
0.6300
58,500
-0.02(-3.08%)
May 21, 2008
0.6500
0.6500
0.6500
0.6500
8,000
+0.00(+0.00%)
May 20, 2008
0.6500
0.6500
0.6500
0.6500
7,000
-0.04(-5.80%)
May 19, 2008
0.6500
0.6900
0.6300
0.6900
36,500
+0.00(+0.00%)
May 16, 2008
0.6500
0.6900
0.6300
0.6900
36,500
+0.06(+9.52%)
May 15, 2008
0.5900
0.6400
0.5900
0.6300
41,500
+0.04(+6.78%)
May 14, 2008
0.6000
0.6200
0.5800
0.5900
75,000
-0.01(-1.67%)
May 13, 2008
0.6000
0.6200
0.6000
0.6000
54,000
-0.01(-1.64%)
May 12, 2008
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
May 09, 2008
0.6000
0.6100
0.6000
0.6100
12,500
+0.01(+1.67%)
May 08, 2008
0.6000
0.6000
0.6000
0.6000
5,000
+0.00(+0.00%)
May 07, 2008
0.6100
0.6100
0.6000
0.6000
20,000
+0.01(+1.69%)
May 06, 2008
0.5900
0.5900
0.5900
0.5900
0
+0.00(+0.00%)
May 05, 2008
0.6000
0.6000
0.5900
0.5900
6,500
-0.01(-1.67%)
May 02, 2008
0.6200
0.6200
0.6000
0.6000
11,000
-0.02(-3.23%)
May 01, 2008
0.6200
0.6200
0.6200
0.6200
0
+0.00(+0.00%)
Apr 30, 2008
0.6000
0.6200
0.6000
0.6200
61,700
+0.02(+3.33%)
Apr 29, 2008
0.6000
0.6200
0.5900
0.6000
212,400
+0.01(+1.69%)
Apr 28, 2008
0.5900
0.5900
0.5900
0.5900
8,800
+0.00(+0.00%)
Apr 25, 2008
0.5900
0.5900
0.5900
0.5900
0
+0.00(+0.00%)
Apr 24, 2008
0.6100
0.6100
0.5900
0.5900
60,000
-0.02(-3.28%)
Apr 23, 2008
0.6100
0.6100
0.6100
0.6100
20,000
+0.00(+0.00%)
Apr 22, 2008
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Apr 21, 2008
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Apr 18, 2008
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Apr 17, 2008
0.6100
0.6100
0.6100
0.6100
6,000
+0.00(+0.00%)
Apr 16, 2008
0.6100
0.6100
0.6100
0.6100
5,000
+0.00(+0.00%)
Apr 15, 2008
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Apr 14, 2008
0.6100
0.6100
0.6100
0.6100
10,000
+0.00(+0.00%)
Apr 11, 2008
0.6100
0.6100
0.6100
0.6100
1,000
-0.04(-6.15%)
Apr 10, 2008
0.6100
0.6500
0.6000
0.6500
9,000
+0.00(+0.00%)
Apr 09, 2008
0.6300
0.6500
0.6300
0.6500
27,700
+0.04(+6.56%)
Apr 08, 2008
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Apr 07, 2008
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Apr 04, 2008
0.6000
0.6200
0.6000
0.6100
51,000
+0.01(+1.67%)
Apr 03, 2008
0.6000
0.6000
0.6000
0.6000
60,000
+0.00(+0.00%)
Apr 02, 2008
0.5900
0.6000
0.6000
0.6000
107,000
+0.00(+0.00%)
Apr 01, 2008
0.6000
0.6000
0.6000
0.6000
2,500
-0.01(-1.64%)
Mar 31, 2008
0.6000
0.6100
0.6000
0.6100
21,000
-0.06(-8.96%)
Mar 28, 2008
0.6700
0.6700
0.6700
0.6700
300
+0.00(+0.00%)
Mar 27, 2008
0.6700
0.6700
0.6700
0.6700
0
+0.00(+0.00%)
Mar 26, 2008
0.6200
0.6700
0.6200
0.6700
36,000
+0.07(+11.67%)
Mar 25, 2008
0.6100
0.6100
0.6000
0.6000
25,000
-0.03(-4.76%)
Mar 24, 2008
0.6500
0.6500
0.6300
0.6300
23,000
+0.03(+5.00%)
Mar 21, 2008
0.6500
0.6500
0.6000
0.6000
21,500
+0.00(+0.00%)
Mar 20, 2008
0.6500
0.6500
0.6000
0.6000
21,500
+0.03(+5.26%)
Mar 19, 2008
0.6100
0.6100
0.5700
0.5700
104,500
-0.06(-9.52%)
Mar 18, 2008
0.6500
0.6800
0.6300
0.6300
113,000
-0.02(-3.08%)
Mar 17, 2008
0.6800
0.6800
0.6500
0.6500
28,900
-0.05(-7.14%)
Mar 14, 2008
0.7100
0.7100
0.7000
0.7000
17,000
-0.01(-1.41%)
Mar 13, 2008
0.7100
0.7100
0.7100
0.7100
7,500
+0.03(+4.41%)
Mar 12, 2008
0.6800
0.6800
0.6800
0.6800
10,000
-0.04(-5.56%)
Mar 11, 2008
0.6900
0.7200
0.6900
0.7200
7,000
+0.03(+4.35%)
Mar 10, 2008
0.6800
0.6900
0.6800
0.6900
23,137
-0.03(-4.17%)
Mar 07, 2008
0.7200
0.7200
0.7200
0.7200
121,000
+0.02(+2.86%)
Mar 06, 2008
0.7000
0.7300
0.7000
0.7000
137,000
+0.00(+0.00%)
Mar 05, 2008
0.7000
0.7200
0.6900
0.7000
135,000
+0.04(+6.06%)
Mar 04, 2008
0.6900
0.7000
0.6600
0.6600
16,000
-0.01(-1.49%)
Mar 03, 2008
0.6700
0.6700
0.6600
0.6700
182,000
+0.01(+1.52%)
Feb 29, 2008
0.6800
0.6800
0.6500
0.6600
164,775
+0.00(+0.00%)
Feb 28, 2008
0.6700
0.6700
0.6600
0.6600
26,000
-0.04(-5.71%)
Feb 27, 2008
0.7200
0.7300
0.7000
0.7000
35,000
+0.00(+0.00%)
Feb 26, 2008
0.7000
0.7000
0.7000
0.7000
61,000
-0.02(-2.78%)
Feb 25, 2008
0.7200
0.7400
0.7200
0.7200
43,994
+0.00(+0.00%)
Feb 22, 2008
0.7200
0.7400
0.7000
0.7200
56,000
+0.00(+0.00%)
Feb 21, 2008
0.7000
0.7200
0.7000
0.7200
179,000
+0.02(+2.86%)
Feb 20, 2008
0.7100
0.7200
0.6900
0.7000
317,500
-0.01(-1.41%)
Feb 19, 2008
0.6900
0.7800
0.6800
0.7100
324,230
+0.01(+1.43%)
Feb 18, 2008
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Feb 15, 2008
0.6500
0.7000
0.6200
0.7000
114,000
+0.05(+7.69%)
Feb 14, 2008
0.6400
0.6700
0.6400
0.6500
18,500
+0.00(+0.00%)
Feb 13, 2008
0.6400
0.6500
0.6400
0.6500
42,300
+0.03(+4.84%)
Feb 12, 2008
0.6600
0.6600
0.6200
0.6200
18,000
-0.04(-6.06%)
Feb 11, 2008
0.6900
0.7000
0.6600
0.6600
113,000
-0.03(-4.35%)
Feb 08, 2008
0.6500
0.7000
0.6500
0.6900
108,000
+0.04(+6.15%)
Feb 07, 2008
0.5800
0.6500
0.5800
0.6500
164,000
+0.07(+12.07%)
Feb 06, 2008
0.5500
0.5800
0.5500
0.5800
6,000
-0.02(-3.33%)
Feb 05, 2008
0.5300
0.6000
0.5300
0.6000
61,000
+0.08(+15.38%)
Feb 04, 2008
0.5600
0.5600
0.5200
0.5200
30,500
+0.00(+0.00%)
Feb 01, 2008
0.5600
0.5600
0.5200
0.5200
30,500
-0.03(-5.45%)
Jan 31, 2008
0.5500
0.5500
0.5500
0.5500
4,000
+0.04(+7.84%)
Jan 30, 2008
0.5100
0.5100
0.5100
0.5100
10,000
+0.00(+0.00%)
Jan 29, 2008
0.5100
0.5100
0.5100
0.5100
10,000
-0.01(-1.92%)
Jan 28, 2008
0.5200
0.5200
0.5200
0.5200
62,000
+0.03(+6.12%)
Jan 25, 2008
0.5400
0.5400
0.4900
0.4900
41,200
-0.05(-9.26%)
Jan 24, 2008
0.5000
0.5400
0.5000
0.5400
78,250
+0.04(+8.00%)
Jan 23, 2008
0.5000
0.5000
0.4800
0.5000
45,000
+0.00(+0.00%)
Jan 22, 2008
0.5000
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Jan 21, 2008
0.5000
0.5000
0.4450
0.5000
30,500
-0.01(-1.96%)
Jan 18, 2008
0.4900
0.5100
0.4900
0.5100
47,500
+0.02(+4.08%)
Jan 17, 2008
0.4950
0.4950
0.4900
0.4900
166,500
-0.01(-1.01%)
Jan 16, 2008
0.4950
0.4950
0.4950
0.4950
5,000
-0.03(-4.81%)
Jan 15, 2008
0.5200
0.5200
0.5200
0.5200
5,000
+0.03(+5.05%)
Jan 14, 2008
0.4950
0.5200
0.4950
0.4950
12,500
+0.00(+0.00%)
Jan 11, 2008
0.4950
0.4950
0.4950
0.4950
0
+0.00(+0.00%)
Jan 10, 2008
0.4950
0.4950
0.4950
0.4950
53,000
-0.01(-1.00%)
Jan 09, 2008
0.5000
0.5000
0.5000
0.5000
500
+0.00(+0.00%)
Jan 08, 2008
0.5000
0.5000
0.5000
0.5000
41,500
-0.01(-1.96%)
Jan 07, 2008
0.5100
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
Jan 04, 2008
0.5000
0.5100
0.5000
0.5100
10,500
+0.02(+3.03%)
Jan 03, 2008
0.5000
0.5000
0.4950
0.4950
10,000
-0.01(-1.00%)
Jan 02, 2008
0.5000
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Jan 01, 2008
0.5000
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Dec 31, 2007
0.5000
0.5000
0.5000
0.5000
950
-0.01(-1.96%)
Dec 28, 2007
0.5200
0.5200
0.5100
0.5100
8,000
-0.02(-3.77%)
Dec 27, 2007
0.5300
0.5300
0.5300
0.5300
24,000
+0.00(+0.00%)
Dec 26, 2007
0.5300
0.5300
0.5300
0.5300
17,000
+0.00(+0.00%)
Dec 24, 2007
0.5300
0.5300
0.5300
0.5300
17,000
+0.02(+3.92%)
Dec 21, 2007
0.5200
0.5200
0.5100
0.5100
28,000
-0.03(-5.56%)
Dec 20, 2007
0.5400
0.5400
0.5400
0.5400
500
+0.02(+3.85%)
Dec 19, 2007
0.5200
0.5200
0.5200
0.5200
10,000
+0.00(+0.00%)
Dec 18, 2007
0.5200
0.5200
0.5200
0.5200
7,140
+0.00(+0.00%)
Dec 17, 2007
0.5300
0.5300
0.5200
0.5200
60,000
-0.01(-1.89%)
Dec 14, 2007
0.5500
0.5500
0.5300
0.5300
25,000
-0.04(-7.02%)
Dec 13, 2007
0.5700
0.5700
0.5700
0.5700
0
+0.00(+0.00%)
Dec 12, 2007
0.5200
0.5700
0.5200
0.5700
19,000
+0.02(+3.64%)
Dec 11, 2007
0.5200
0.5500
0.5200
0.5500
23,000
+0.00(+0.00%)
Dec 10, 2007
0.5200
0.5500
0.5200
0.5500
5,123
+0.00(+0.00%)
Dec 07, 2007
0.5500
0.5500
0.5500
0.5500
20,000
+0.01(+1.85%)
Dec 06, 2007
0.5500
0.5500
0.5400
0.5400
18,000
-0.01(-1.82%)
Dec 05, 2007
0.5500
0.5500
0.5500
0.5500
123,333
-0.05(-8.33%)
Dec 04, 2007
0.6000
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Dec 03, 2007
0.6000
0.6000
0.6000
0.6000
2,000
+0.05(+9.09%)
Nov 30, 2007
0.5500
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Nov 29, 2007
0.5600
0.5600
0.5500
0.5500
34,500
+0.01(+1.85%)
Nov 28, 2007
0.5700
0.5700
0.5400
0.5400
79,500
-0.02(-3.57%)
Nov 27, 2007
0.5700
0.5700
0.5600
0.5600
50,000
-0.01(-1.75%)
Nov 26, 2007
0.5700
0.5700
0.5700
0.5700
2,000
+0.00(+0.00%)
Nov 23, 2007
0.5700
0.5700
0.5700
0.5700
8,000
-0.01(-1.72%)
Nov 21, 2007
0.5800
0.5800
0.5800
0.5800
14,800
+0.01(+1.75%)
Nov 20, 2007
0.5700
0.5700
0.5700
0.5700
0
+0.00(+0.00%)
Nov 19, 2007
0.5700
0.5700
0.5700
0.5700
32,000
-0.02(-3.39%)
Nov 16, 2007
0.5900
0.5900
0.5900
0.5900
0
+0.00(+0.00%)
Nov 15, 2007
0.5900
0.5900
0.5900
0.5900
0
+0.00(+0.00%)
Nov 14, 2007
0.5700
0.5900
0.5700
0.5900
14,500
+0.03(+5.36%)
Nov 13, 2007
0.6000
0.6000
0.5600
0.5600
17,000
+0.00(+0.00%)
Nov 12, 2007
0.5600
0.5600
0.5600
0.5600
500
-0.01(-1.75%)
Nov 09, 2007
0.5700
0.5700
0.5700
0.5700
19,000
-0.02(-3.39%)
Nov 08, 2007
0.5700
0.5900
0.5700
0.5900
38,500
-0.02(-3.28%)
Nov 07, 2007
0.5800
0.6100
0.5800
0.6100
17,000
+0.01(+1.67%)
Nov 06, 2007
0.6000
0.6000
0.6000
0.6000
5,500
-0.02(-3.23%)
Nov 05, 2007
0.6000
0.6200
0.6000
0.6200
35,000
+0.04(+6.90%)
Nov 02, 2007
0.5900
0.6000
0.5800
0.5800
75,000
-0.02(-3.33%)
Nov 01, 2007
0.6100
0.6100
0.6000
0.6000
110,000
+0.00(+0.00%)
Oct 31, 2007
0.6000
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Oct 30, 2007
0.6000
0.6000
0.6000
0.6000
1,500
-0.03(-4.76%)
Oct 29, 2007
0.6300
0.6300
0.6300
0.6300
10,000
+0.02(+3.28%)
Oct 26, 2007
0.6100
0.6100
0.6100
0.6100
12,000
-0.03(-4.69%)
Oct 25, 2007
0.6200
0.6400
0.6100
0.6400
11,500
+0.01(+1.59%)
Oct 24, 2007
0.6300
0.6300
0.6200
0.6300
8,850
+0.01(+1.61%)
Oct 23, 2007
0.6200
0.6300
0.6200
0.6200
10,000
+0.01(+1.64%)
Oct 19, 2007
0.6100
0.6100
0.6100
0.6100
15,000
-0.01(-1.61%)
Oct 18, 2007
0.6200
0.6200
0.6100
0.6200
64,000
+0.00(+0.00%)
Oct 17, 2007
0.6200
0.6300
0.6200
0.6200
36,000
+0.00(+0.00%)
Oct 16, 2007
0.6100
0.6200
0.6100
0.6200
35,000
+0.01(+1.64%)
Oct 15, 2007
0.6000
0.6100
0.5900
0.6100
61,500
+0.02(+3.39%)
Oct 12, 2007
0.5900
0.5900
0.5900
0.5900
1,500
-0.01(-1.67%)
Oct 11, 2007
0.5900
0.6500
0.5900
0.6000
89,200
+0.01(+1.69%)
Oct 10, 2007
0.5900
0.5900
0.5900
0.5900
23,500
+0.01(+1.72%)
Oct 09, 2007
0.5800
0.5800
0.5500
0.5800
19,000
-0.01(-1.69%)
Oct 08, 2007
0.5900
0.5900
0.5900
0.5900
0
+0.00(+0.00%)
Oct 05, 2007
0.5900
0.5900
0.5900
0.5900
0
+0.00(+0.00%)
Oct 04, 2007
0.5900
0.5900
0.5900
0.5900
7,500
+0.01(+1.72%)
Oct 03, 2007
0.5800
0.5800
0.5800
0.5800
62,000
+0.03(+5.45%)
Oct 02, 2007
0.5500
0.5500
0.5500
0.5500
8,000
-0.05(-8.33%)
Oct 01, 2007
0.6000
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Sep 28, 2007
0.5800
0.6000
0.5600
0.6000
65,500
+0.06(+11.11%)
Sep 27, 2007
0.5400
0.5400
0.5400
0.5400
500
-0.01(-1.82%)
Sep 26, 2007
0.5500
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Sep 25, 2007
0.5500
0.5500
0.5500
0.5500
7,000
+0.00(+0.00%)
Sep 24, 2007
0.5500
0.5500
0.5500
0.5500
5,000
-0.05(-8.33%)
Sep 21, 2007
0.5500
0.6000
0.5500
0.6000
8,000
+0.00(+0.00%)
Sep 20, 2007
0.5400
0.6000
0.5400
0.6000
8,000
+0.02(+3.45%)
Sep 19, 2007
0.5800
0.5800
0.5800
0.5800
3,500
-0.01(-1.69%)
Sep 18, 2007
0.5600
0.6000
0.5500
0.5900
35,800
-0.01(-1.67%)
Sep 17, 2007
0.6000
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Sep 14, 2007
0.6000
0.6000
0.5600
0.6000
13,265
+0.00(+0.00%)
Sep 13, 2007
0.5800
0.6000
0.5800
0.6000
8,500
+0.07(+13.21%)
Sep 12, 2007
0.5300
0.5300
0.5300
0.5300
15,000
-0.02(-3.64%)
Sep 11, 2007
0.5500
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Sep 10, 2007
0.5500
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Sep 07, 2007
0.5300
0.5500
0.5300
0.5500
33,800
+0.00(+0.00%)
Sep 06, 2007
0.5500
0.5500
0.5500
0.5500
10,000
+0.02(+3.77%)
Sep 05, 2007
0.5300
0.5300
0.5300
0.5300
4,500
-0.06(-10.17%)
Sep 04, 2007
0.5500
0.5900
0.5500
0.5900
11,000
+0.02(+3.51%)
Aug 31, 2007
0.5300
0.6000
0.5300
0.5700
21,900
+0.04(+7.55%)
Aug 30, 2007
0.5200
0.5300
0.5200
0.5300
11,000
+0.02(+3.92%)
Aug 29, 2007
0.5100
0.5100
0.5100
0.5100
15,500
+0.00(+0.00%)
Aug 28, 2007
0.5100
0.5100
0.5100
0.5100
10,000
+0.00(+0.00%)
Aug 27, 2007
0.5100
0.5100
0.5100
0.5100
25,500
+0.00(+0.00%)
Aug 24, 2007
0.5100
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
Aug 23, 2007
0.4900
0.5100
0.4900
0.5100
6,000
+0.00(+0.00%)
Aug 22, 2007
0.5200
0.5200
0.5100
0.5100
10,000
-0.01(-1.92%)
Aug 21, 2007
0.5500
0.5500
0.5000
0.5200
111,000
-0.03(-5.45%)
Aug 20, 2007
0.5500
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Aug 17, 2007
0.5800
0.6200
0.5500
0.5500
8,500
-0.03(-5.17%)
Aug 16, 2007
0.6500
0.6500
0.5600
0.5800
107,500
-0.07(-10.77%)
Aug 15, 2007
0.6500
0.6800
0.6500
0.6500
52,200
-0.01(-1.52%)
Aug 14, 2007
0.6800
0.6800
0.6600
0.6600
71,500
-0.02(-2.94%)
Aug 13, 2007
0.6800
0.6800
0.6800
0.6800
50,000
+0.00(+0.00%)
Aug 10, 2007
0.6900
0.6900
0.6800
0.6800
50,000
-0.02(-2.86%)
Aug 09, 2007
0.7200
0.7200
0.6900
0.7000
61,000
+0.00(+0.00%)
Aug 08, 2007
0.7000
0.7000
0.6900
0.7000
72,500
+0.00(+0.00%)
Aug 07, 2007
0.7000
0.7100
0.7000
0.7000
54,500
+0.02(+2.94%)
Aug 06, 2007
0.6800
0.6800
0.6800
0.6800
1,000
+0.00(+0.00%)
Aug 03, 2007
0.6800
0.6800
0.6800
0.6800
1,000
-0.03(-4.23%)
Aug 02, 2007
0.7100
0.7100
0.7100
0.7100
0
+0.00(+0.00%)
Aug 01, 2007
0.7100
0.7100
0.7000
0.7100
67,000
+0.02(+2.90%)
Jul 31, 2007
0.6900
0.6900
0.6900
0.6900
10,000
+0.00(+0.00%)
Jul 30, 2007
0.6900
0.6900
0.6900
0.6900
2,500
-0.01(-1.43%)
Jul 27, 2007
0.7200
0.7200
0.7000
0.7000
21,600
+0.00(+0.00%)
Jul 26, 2007
0.7000
0.7000
0.7000
0.7000
122,000
+0.00(+0.00%)
Jul 25, 2007
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jul 24, 2007
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jul 23, 2007
0.7200
0.7200
0.7000
0.7000
26,000
+0.00(+0.00%)
Jul 20, 2007
0.6500
0.7000
0.6500
0.7000
347,000
+0.00(+0.00%)
Jul 19, 2007
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jul 18, 2007
0.6700
0.7000
0.6600
0.7000
15,000
-0.02(-2.78%)
Jul 17, 2007
0.7000
0.7200
0.7000
0.7200
32,500
+0.01(+1.41%)
Jul 16, 2007
0.7000
0.7200
0.7000
0.7100
104,900
+0.01(+1.43%)
Jul 13, 2007
0.6500
0.7000
0.6500
0.7000
9,840
+0.01(+1.45%)
Jul 12, 2007
0.6900
0.6900
0.6900
0.6900
0
+0.00(+0.00%)
Jul 11, 2007
0.6900
0.6900
0.6900
0.6900
1,000
+0.03(+4.55%)
Jul 10, 2007
0.6600
0.6600
0.6500
0.6600
70,000
+0.00(+0.00%)
Jul 09, 2007
0.6600
0.6600
0.6600
0.6600
45,000
+0.01(+1.54%)
Jul 06, 2007
0.6500
0.6500
0.6500
0.6500
20,000
+0.00(+0.00%)
Jul 05, 2007
0.6500
0.6900
0.6500
0.6500
39,208
-0.02(-2.99%)
Jul 03, 2007
0.6500
0.6700
0.6500
0.6700
18,000
+0.04(+6.35%)
Jul 02, 2007
0.6300
0.6300
0.6300
0.6300
28,500
+0.00(+0.00%)
Jun 29, 2007
0.6300
0.6300
0.6300
0.6300
28,500
+0.01(+1.61%)
Jun 28, 2007
0.6200
0.6500
0.6200
0.6200
69,500
+0.01(+1.64%)
Jun 27, 2007
0.6400
0.6400
0.6100
0.6100
20,800
-0.01(-1.61%)
Jun 26, 2007
0.6500
0.6600
0.6200
0.6200
83,000
-0.03(-4.62%)
Jun 25, 2007
0.6300
0.6600
0.6300
0.6500
64,400
+0.00(+0.00%)
Jun 22, 2007
0.6500
0.6700
0.6500
0.6500
61,000
+0.03(+4.84%)
Jun 21, 2007
0.6500
0.6500
0.6200
0.6200
158,665
-0.02(-3.13%)
Jun 20, 2007
0.6500
0.6500
0.6400
0.6400
114,000
-0.04(-5.88%)
Jun 19, 2007
0.6500
0.6800
0.6500
0.6800
17,500
+0.03(+4.62%)
Jun 18, 2007
0.6400
0.6500
0.6400
0.6500
45,900
+0.02(+3.17%)
Jun 15, 2007
0.6400
0.6400
0.6300
0.6300
44,000
+0.01(+1.61%)
Jun 14, 2007
0.6300
0.6300
0.6200
0.6200
111,500
-0.01(-1.59%)
Jun 13, 2007
0.6300
0.6500
0.6200
0.6300
116,000
+0.00(+0.00%)
Jun 12, 2007
0.6400
0.6500
0.6200
0.6300
96,600
+0.00(+0.00%)
Jun 11, 2007
0.6600
0.6600
0.6300
0.6300
41,500
-0.02(-3.08%)
Jun 08, 2007
0.6700
0.6700
0.6500
0.6500
20,400
+0.02(+3.17%)
Jun 07, 2007
0.6400
0.6400
0.6300
0.6300
12,000
+0.01(+1.61%)
Jun 06, 2007
0.6500
0.6800
0.6200
0.6200
132,000
-0.02(-3.13%)
Jun 05, 2007
0.6200
0.6500
0.6200
0.6400
80,500
+0.00(+0.00%)
Jun 04, 2007
0.6200
0.6400
0.6200
0.6400
80,000
+0.03(+4.92%)
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.