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
Datametrex Ai Limit
(TSV:
DM
)
0.0200
-0.0050 (-20.00%)
Streaming Delayed Price
Updated: 12:57 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 31, 2021
0.3200
0.3350
0.2800
0.2950
9,089,778
-0.01(-1.67%)
May 28, 2021
0.2800
0.3000
0.2800
0.3000
3,126,449
+0.02(+5.26%)
May 27, 2021
0.2950
0.2950
0.2800
0.2850
1,572,780
+0.00(+0.00%)
May 26, 2021
0.2750
0.2850
0.2700
0.2850
1,594,745
+0.01(+5.56%)
May 25, 2021
0.2750
0.2750
0.2600
0.2700
638,450
+0.02(+5.88%)
May 21, 2021
0.2550
0.2550
0.2550
0
+0.00(+0.00%)
May 20, 2021
0.2350
0.2600
0.2300
0.2550
440,182
+0.02(+8.51%)
May 19, 2021
0.2350
0.2350
0.2300
0.2350
201,546
+0.00(+0.00%)
May 18, 2021
0.2350
0.2400
0.2300
0.2350
862,369
+0.00(+2.17%)
May 17, 2021
0.2300
0.2350
0.2300
0.2300
435,903
-0.00(-2.13%)
May 14, 2021
0.2300
0.2350
0.2200
0.2350
734,055
+0.00(+2.17%)
May 13, 2021
0.2250
0.2350
0.2250
0.2300
736,569
+0.01(+4.55%)
May 12, 2021
0.2300
0.2300
0.2150
0.2200
882,428
+0.00(+0.00%)
May 11, 2021
0.2200
0.2300
0.2100
0.2200
1,171,074
+0.00(+0.00%)
May 10, 2021
0.2350
0.2350
0.2200
0.2200
1,293,316
-0.01(-6.38%)
May 07, 2021
0.2400
0.2450
0.2300
0.2350
659,453
-0.01(-2.08%)
May 06, 2021
0.2600
0.2600
0.2400
0.2400
629,008
-0.01(-4.00%)
May 05, 2021
0.2500
0.2600
0.2450
0.2500
732,359
+0.01(+2.04%)
May 04, 2021
0.2550
0.2600
0.2350
0.2450
2,351,650
-0.02(-7.55%)
May 03, 2021
0.2850
0.2900
0.2500
0.2650
3,141,383
-0.02(-8.62%)
Apr 30, 2021
0.2900
0.3050
0.2850
0.2900
1,582,572
+0.00(+0.00%)
Apr 29, 2021
0.2900
0.3000
0.2800
0.2900
1,210,167
-0.01(-1.69%)
Apr 28, 2021
0.3000
0.3000
0.2850
0.2950
1,270,879
-0.01(-1.67%)
Apr 27, 2021
0.3100
0.3100
0.2900
0.3000
2,389,650
+0.00(+0.00%)
Apr 26, 2021
0.2800
0.3150
0.2750
0.3000
4,251,471
+0.02(+9.09%)
Apr 23, 2021
0.2750
0.2900
0.2650
0.2750
954,110
+0.01(+1.85%)
Apr 22, 2021
0.2800
0.3000
0.2700
0.2700
2,640,076
+0.00(+0.00%)
Apr 21, 2021
0.2500
0.2750
0.2450
0.2700
1,350,617
+0.02(+8.00%)
Apr 20, 2021
0.2550
0.2550
0.2400
0.2500
1,010,286
+0.01(+2.04%)
Apr 19, 2021
0.2300
0.2450
0.2250
0.2450
1,182,608
+0.01(+2.08%)
Apr 16, 2021
0.2400
0.2400
0.2250
0.2400
871,550
+0.00(+0.00%)
Apr 15, 2021
0.2500
0.2500
0.2350
0.2400
954,650
+0.00(+0.00%)
Apr 14, 2021
0.2400
0.2450
0.2300
0.2400
1,078,884
+0.01(+2.13%)
Apr 13, 2021
0.2300
0.2400
0.2250
0.2350
1,468,496
+0.00(+0.00%)
Apr 12, 2021
0.2350
0.2500
0.2250
0.2350
2,085,465
+0.00(+0.00%)
Apr 09, 2021
0.2400
0.2400
0.2250
0.2350
710,614
+0.00(+0.00%)
Apr 08, 2021
0.2300
0.2350
0.2250
0.2350
451,502
+0.01(+4.44%)
Apr 07, 2021
0.2350
0.2350
0.2250
0.2250
498,479
-0.01(-6.25%)
Apr 06, 2021
0.2300
0.2400
0.2200
0.2400
1,447,982
+0.01(+4.35%)
Apr 05, 2021
0.2250
0.2400
0.2200
0.2300
1,100,285
+0.01(+2.22%)
Apr 01, 2021
0.2250
0.2250
0.2250
0
-0.01(-2.17%)
Mar 31, 2021
0.2250
0.2300
0.2150
0.2300
1,205,865
-0.00(-2.13%)
Mar 30, 2021
0.2400
0.2400
0.2250
0.2350
629,843
-0.01(-2.08%)
Mar 29, 2021
0.2500
0.2500
0.2400
0.2400
480,470
-0.01(-2.04%)
Mar 26, 2021
0.2400
0.2450
0.2350
0.2450
633,241
+0.01(+2.08%)
Mar 25, 2021
0.2350
0.2400
0.2200
0.2400
1,594,447
+0.01(+2.13%)
Mar 24, 2021
0.2500
0.2600
0.2250
0.2350
3,174,220
-0.03(-9.62%)
Mar 23, 2021
0.2400
0.3250
0.2250
0.2600
15,302,742
+0.00(+0.00%)
Mar 22, 2021
0.2150
0.2750
0.2150
0.2600
7,253,179
+0.07(+36.84%)
Mar 19, 2021
0.2100
0.2100
0.1850
0.1900
1,382,821
-0.01(-2.56%)
Mar 18, 2021
0.2000
0.2050
0.1950
0.1950
1,108,710
+0.00(+0.00%)
Mar 17, 2021
0.2000
0.2100
0.1950
0.1950
1,667,387
-0.01(-7.14%)
Mar 16, 2021
0.2200
0.2250
0.1950
0.2100
3,573,519
-0.01(-2.33%)
Mar 15, 2021
0.2300
0.2350
0.2150
0.2150
2,614,377
+0.00(+0.00%)
Mar 12, 2021
0.2350
0.2450
0.2150
0.2150
2,932,049
-0.02(-10.42%)
Mar 11, 2021
0.2500
0.2500
0.2350
0.2400
846,111
-0.01(-2.04%)
Mar 10, 2021
0.2600
0.2600
0.2400
0.2450
1,520,586
+0.01(+2.08%)
Mar 09, 2021
0.2350
0.2500
0.2250
0.2400
1,166,903
+0.01(+6.67%)
Mar 08, 2021
0.2500
0.2500
0.2250
0.2250
1,505,893
-0.02(-10.00%)
Mar 05, 2021
0.2500
0.2600
0.2050
0.2500
5,936,425
-0.01(-1.96%)
Mar 04, 2021
0.2900
0.2900
0.2350
0.2550
6,004,062
-0.04(-13.56%)
Mar 03, 2021
0.3100
0.3100
0.2800
0.2950
1,764,914
-0.01(-1.67%)
Mar 02, 2021
0.3250
0.3300
0.2900
0.3000
3,325,531
-0.03(-7.69%)
Mar 01, 2021
0.3200
0.3300
0.3100
0.3250
5,583,387
+0.04(+16.07%)
Feb 26, 2021
0.3000
0.3050
0.2550
0.2800
7,024,398
-0.03(-9.68%)
Feb 25, 2021
0.3300
0.3300
0.2900
0.3100
3,761,620
-0.02(-6.06%)
Feb 24, 2021
0.3100
0.3350
0.2950
0.3300
7,578,046
+0.03(+8.20%)
Feb 23, 2021
0.3500
0.3700
0.2550
0.3050
20,657,744
-0.04(-12.86%)
Feb 22, 2021
0.2150
0.3500
0.2100
0.3500
25,526,624
+0.14(+66.67%)
Feb 19, 2021
0.2150
0.2150
0.2000
0.2100
2,757,074
-0.01(-4.55%)
Feb 18, 2021
0.2150
0.2300
0.2000
0.2200
4,480,281
+0.00(+0.00%)
Feb 17, 2021
0.1800
0.2450
0.1800
0.2200
24,154,848
+0.04(+22.22%)
Feb 16, 2021
0.1750
0.1800
0.1650
0.1800
2,169,222
+0.01(+2.86%)
Feb 12, 2021
0.1750
0.1750
0.1750
0
+0.00(+0.00%)
Feb 11, 2021
0.1700
0.1750
0.1650
0.1750
1,488,720
+0.00(+2.94%)
Feb 10, 2021
0.1750
0.1750
0.1650
0.1700
1,827,018
+0.00(+0.00%)
Feb 09, 2021
0.1800
0.1850
0.1650
0.1700
2,863,549
-0.01(-5.56%)
Feb 08, 2021
0.1800
0.1800
0.1700
0.1800
1,858,953
+0.00(+0.00%)
Feb 05, 2021
0.1700
0.1800
0.1650
0.1800
2,286,225
+0.01(+5.88%)
Feb 04, 2021
0.1800
0.1850
0.1700
0.1700
2,376,000
-0.01(-5.56%)
Feb 03, 2021
0.1850
0.1900
0.1700
0.1800
7,175,872
+0.02(+16.13%)
Feb 02, 2021
0.1550
0.1650
0.1500
0.1550
1,000,485
+0.00(+0.00%)
Feb 01, 2021
0.1450
0.1550
0.1450
0.1550
2,033,049
+0.00(+0.00%)
Jan 29, 2021
0.1500
0.1550
0.1450
0.1550
1,943,871
-0.01(-3.13%)
Jan 28, 2021
0.1550
0.1650
0.1450
0.1600
3,773,289
-0.01(-5.88%)
Jan 27, 2021
0.1750
0.1750
0.1650
0.1700
1,964,500
-0.01(-5.56%)
Jan 26, 2021
0.1800
0.1850
0.1750
0.1800
1,562,474
-0.01(-2.70%)
Jan 25, 2021
0.1850
0.1900
0.1700
0.1850
1,901,791
+0.00(+0.00%)
Jan 22, 2021
0.1850
0.1900
0.1800
0.1850
2,209,975
-0.01(-2.63%)
Jan 21, 2021
0.1850
0.1900
0.1800
0.1900
1,849,924
+0.01(+2.70%)
Jan 20, 2021
0.1950
0.1950
0.1850
0.1850
2,822,110
-0.01(-2.63%)
Jan 19, 2021
0.1950
0.1950
0.1800
0.1900
3,434,705
-0.01(-2.56%)
Jan 18, 2021
0.1900
0.2000
0.1850
0.1950
6,732,475
+0.02(+11.43%)
Jan 15, 2021
0.1850
0.1850
0.1650
0.1750
2,947,788
-0.01(-2.78%)
Jan 14, 2021
0.1750
0.1800
0.1600
0.1800
7,874,779
-0.01(-2.70%)
Jan 13, 2021
0.2000
0.2050
0.1750
0.1850
4,531,304
-0.01(-5.13%)
Jan 12, 2021
0.2050
0.2100
0.1900
0.1950
4,734,012
-0.01(-2.50%)
Jan 11, 2021
0.1950
0.2150
0.1900
0.2000
8,638,854
+0.02(+11.11%)
Jan 08, 2021
0.1850
0.1850
0.1700
0.1800
4,569,981
-0.01(-2.70%)
Jan 07, 2021
0.1950
0.2000
0.1800
0.1850
6,295,893
-0.01(-2.63%)
Jan 06, 2021
0.1850
0.2000
0.1750
0.1900
13,229,891
+0.02(+11.76%)
Jan 05, 2021
0.1400
0.1800
0.1350
0.1700
14,547,531
+0.03(+21.43%)
Jan 04, 2021
0.1400
0.1450
0.1350
0.1400
3,206,567
+0.00(+0.00%)
Dec 31, 2020
0.1400
0.1400
0.1400
0
+0.01(+3.70%)
Dec 30, 2020
0.1300
0.1400
0.1250
0.1350
2,086,182
+0.00(+0.00%)
Dec 29, 2020
0.1300
0.1350
0.1250
0.1350
2,622,105
+0.02(+12.50%)
Dec 24, 2020
0.1200
0.1200
0.1200
0
-0.01(-4.00%)
Dec 23, 2020
0.1250
0.1250
0.1200
0.1250
1,025,523
+0.00(+0.00%)
Dec 22, 2020
0.1300
0.1300
0.1200
0.1250
935,951
+0.00(+0.00%)
Dec 21, 2020
0.1300
0.1300
0.1200
0.1250
1,095,545
-0.01(-3.85%)
Dec 18, 2020
0.1300
0.1300
0.1250
0.1300
618,639
+0.00(+0.00%)
Dec 17, 2020
0.1300
0.1300
0.1250
0.1300
726,929
+0.01(+4.00%)
Dec 16, 2020
0.1300
0.1300
0.1200
0.1250
2,459,764
+0.01(+4.17%)
Dec 15, 2020
0.1350
0.1350
0.1200
0.1200
1,256,084
-0.01(-7.69%)
Dec 14, 2020
0.1350
0.1350
0.1200
0.1300
2,754,101
-0.01(-3.70%)
Dec 11, 2020
0.1350
0.1400
0.1300
0.1350
2,061,078
+0.01(+3.85%)
Dec 10, 2020
0.1450
0.1450
0.1250
0.1300
2,970,032
-0.01(-7.14%)
Dec 09, 2020
0.1350
0.1500
0.1300
0.1400
10,739,505
+0.02(+16.67%)
Dec 08, 2020
0.1050
0.1200
0.1050
0.1200
3,303,765
+0.01(+14.29%)
Dec 07, 2020
0.1050
0.1100
0.1050
0.1050
726,241
+0.00(+0.00%)
Dec 04, 2020
0.1050
0.1100
0.1050
0.1050
825,900
+0.00(+5.00%)
Dec 03, 2020
0.1050
0.1100
0.1000
0.1000
1,015,999
+0.00(+0.00%)
Dec 02, 2020
0.0950
0.1000
0.0950
0.1000
1,529,398
+0.01(+5.26%)
Dec 01, 2020
0.0950
0.0950
0.0900
0.0950
866,450
+0.00(+0.00%)
Nov 30, 2020
0.0950
0.0950
0.0900
0.0950
1,035,150
+0.00(+0.00%)
Nov 27, 2020
0.1050
0.1050
0.0850
0.0950
2,600,321
-0.01(-5.00%)
Nov 26, 2020
0.1100
0.1100
0.1000
0.1000
990,550
-0.00(-4.76%)
Nov 25, 2020
0.1250
0.1250
0.1000
0.1050
3,232,188
-0.01(-12.50%)
Nov 24, 2020
0.1150
0.1250
0.1150
0.1200
1,481,798
+0.00(+4.35%)
Nov 23, 2020
0.1050
0.1200
0.1000
0.1150
1,854,010
+0.01(+9.52%)
Nov 20, 2020
0.0950
0.1050
0.0950
0.1050
945,404
+0.01(+10.53%)
Nov 19, 2020
0.0950
0.1000
0.0950
0.0950
324,000
-0.01(-5.00%)
Nov 18, 2020
0.1000
0.1000
0.0950
0.1000
477,670
+0.00(+0.00%)
Nov 17, 2020
0.1000
0.1050
0.0950
0.1000
377,323
+0.01(+5.26%)
Nov 16, 2020
0.1050
0.1100
0.0950
0.0950
571,785
-0.01(-9.52%)
Nov 13, 2020
0.0950
0.1050
0.0950
0.1050
1,058,229
+0.01(+10.53%)
Nov 12, 2020
0.1000
0.1000
0.0900
0.0950
391,679
+0.00(+0.00%)
Nov 11, 2020
0.0900
0.1000
0.0900
0.0950
598,976
+0.00(+0.00%)
Nov 10, 2020
0.0900
0.0950
0.0800
0.0950
1,008,695
+0.00(+0.00%)
Nov 09, 2020
0.1000
0.1000
0.0950
0.0950
1,190,950
-0.01(-5.00%)
Nov 06, 2020
0.1000
0.1050
0.1000
0.1000
334,145
-0.00(-4.76%)
Nov 05, 2020
0.0950
0.1050
0.0900
0.1050
795,372
+0.00(+5.00%)
Nov 04, 2020
0.1000
0.1000
0.0950
0.1000
312,413
+0.00(+0.00%)
Nov 03, 2020
0.1000
0.1000
0.0950
0.1000
284,500
+0.01(+5.26%)
Nov 02, 2020
0.1050
0.1050
0.0950
0.0950
696,383
-0.01(-9.52%)
Oct 30, 2020
0.1150
0.1150
0.1000
0.1050
1,100,700
+0.00(+0.00%)
Oct 29, 2020
0.1000
0.1050
0.1000
0.1050
658,358
+0.00(+0.00%)
Oct 28, 2020
0.1050
0.1050
0.0950
0.1050
1,661,592
+0.00(+0.00%)
Oct 27, 2020
0.1150
0.1200
0.1050
0.1050
1,423,773
+0.00(+0.00%)
Oct 26, 2020
0.1150
0.1150
0.1000
0.1050
705,930
-0.01(-8.70%)
Oct 23, 2020
0.1150
0.1200
0.1100
0.1150
663,722
+0.00(+0.00%)
Oct 22, 2020
0.1100
0.1150
0.1000
0.1150
1,108,998
+0.01(+9.52%)
Oct 21, 2020
0.1050
0.1100
0.1000
0.1050
924,604
+0.00(+0.00%)
Oct 20, 2020
0.1150
0.1150
0.1000
0.1050
1,044,719
-0.01(-4.55%)
Oct 19, 2020
0.1150
0.1150
0.1100
0.1100
364,127
-0.01(-4.35%)
Oct 16, 2020
0.1100
0.1150
0.1050
0.1150
441,939
+0.01(+4.55%)
Oct 15, 2020
0.1150
0.1200
0.1050
0.1100
957,055
-0.01(-4.35%)
Oct 14, 2020
0.1150
0.1200
0.1100
0.1150
668,760
+0.00(+0.00%)
Oct 13, 2020
0.1200
0.1250
0.1150
0.1150
596,372
-0.00(-4.17%)
Oct 09, 2020
0.1200
0.1200
0.1200
0
-0.01(-4.00%)
Oct 08, 2020
0.1250
0.1300
0.1250
0.1250
360,600
+0.01(+4.17%)
Oct 07, 2020
0.1250
0.1250
0.1200
0.1200
206,557
-0.01(-4.00%)
Oct 06, 2020
0.1350
0.1350
0.1250
0.1250
360,045
-0.01(-3.85%)
Oct 05, 2020
0.1250
0.1350
0.1200
0.1300
648,339
+0.01(+4.00%)
Oct 02, 2020
0.1250
0.1300
0.1200
0.1250
521,504
-0.01(-3.85%)
Oct 01, 2020
0.1150
0.1300
0.1100
0.1300
1,472,301
+0.01(+13.04%)
Sep 30, 2020
0.1350
0.1350
0.1150
0.1150
2,551,332
-0.02(-14.81%)
Sep 29, 2020
0.1400
0.1400
0.1300
0.1350
1,626,108
-0.01(-3.57%)
Sep 28, 2020
0.1450
0.1450
0.1350
0.1400
544,525
-0.00(-3.45%)
Sep 25, 2020
0.1450
0.1450
0.1400
0.1450
1,258,749
+0.00(+0.00%)
Sep 24, 2020
0.1500
0.1600
0.1350
0.1450
6,933,604
+0.01(+11.54%)
Sep 21, 2020
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Sep 18, 2020
0.1300
0.1350
0.1200
0.1300
1,234,716
+0.00(+0.00%)
Sep 17, 2020
0.1300
0.1350
0.1250
0.1300
575,555
-0.01(-3.70%)
Sep 16, 2020
0.1450
0.1450
0.1300
0.1350
740,785
-0.01(-6.90%)
Sep 15, 2020
0.1300
0.1500
0.1150
0.1450
1,910,323
+0.01(+11.54%)
Sep 14, 2020
0.1400
0.1400
0.1050
0.1300
3,574,153
-0.01(-10.34%)
Sep 11, 2020
0.1450
0.1450
0.1400
0.1450
748,283
-0.01(-3.33%)
Sep 10, 2020
0.1500
0.1550
0.1450
0.1500
904,881
+0.00(+0.00%)
Sep 09, 2020
0.1450
0.1500
0.1400
0.1500
954,156
-0.01(-3.23%)
Sep 08, 2020
0.1550
0.1550
0.1500
0.1550
930,470
+0.00(+0.00%)
Sep 04, 2020
0.1550
0.1550
0.1550
0
-0.01(-3.13%)
Sep 03, 2020
0.1550
0.1650
0.1450
0.1600
5,641,173
+0.01(+6.67%)
Sep 02, 2020
0.1600
0.1600
0.1500
0.1500
719,783
-0.01(-3.23%)
Sep 01, 2020
0.1600
0.1600
0.1550
0.1550
340,788
-0.01(-3.13%)
Aug 31, 2020
0.1600
0.1650
0.1500
0.1600
1,484,604
-0.01(-3.03%)
Aug 28, 2020
0.1650
0.1650
0.1500
0.1650
2,867,571
+0.01(+6.45%)
Aug 27, 2020
0.1500
0.1550
0.1450
0.1550
1,403,148
+0.00(+0.00%)
Aug 26, 2020
0.1500
0.1650
0.1400
0.1550
3,127,361
+0.01(+3.33%)
Aug 25, 2020
0.1450
0.1500
0.1300
0.1500
1,566,615
+0.01(+7.14%)
Aug 24, 2020
0.1500
0.1500
0.1400
0.1400
612,466
-0.00(-3.45%)
Aug 21, 2020
0.1500
0.1500
0.1450
0.1450
442,950
-0.01(-3.33%)
Aug 20, 2020
0.1500
0.1500
0.1450
0.1500
831,166
+0.00(+0.00%)
Aug 19, 2020
0.1500
0.1550
0.1450
0.1500
904,074
-0.01(-3.23%)
Aug 18, 2020
0.1600
0.1600
0.1450
0.1550
2,355,392
-0.01(-3.13%)
Aug 17, 2020
0.1600
0.1650
0.1550
0.1600
833,515
+0.01(+3.23%)
Aug 14, 2020
0.1650
0.1650
0.1550
0.1550
766,054
-0.01(-3.13%)
Aug 13, 2020
0.1550
0.1650
0.1500
0.1600
1,910,570
+0.01(+6.67%)
Aug 12, 2020
0.1650
0.1700
0.1500
0.1500
2,664,986
+0.00(+0.00%)
Aug 11, 2020
0.1650
0.1650
0.1500
0.1500
1,585,715
-0.02(-9.09%)
Aug 10, 2020
0.1650
0.1700
0.1600
0.1650
702,955
+0.00(+0.00%)
Aug 07, 2020
0.1600
0.1700
0.1600
0.1650
3,779,857
+0.00(+0.00%)
Aug 06, 2020
0.1600
0.1650
0.1550
0.1650
1,186,154
+0.01(+3.13%)
Aug 05, 2020
0.1700
0.1700
0.1550
0.1600
2,254,419
+0.00(+0.00%)
Aug 04, 2020
0.1650
0.1700
0.1550
0.1600
2,916,228
-0.01(-3.03%)
Jul 31, 2020
0.1650
0.1650
0.1650
0
+0.02(+10.00%)
Jul 30, 2020
0.1350
0.1600
0.1350
0.1500
6,367,717
+0.01(+11.11%)
Jul 29, 2020
0.1550
0.1550
0.1250
0.1350
5,028,114
-0.01(-10.00%)
Jul 28, 2020
0.1650
0.1850
0.1400
0.1500
18,626,178
-0.01(-3.23%)
Jul 27, 2020
0.1050
0.1550
0.1050
0.1550
17,918,412
+0.06(+63.16%)
Jul 24, 2020
0.0950
0.0950
0.0900
0.0950
1,162,477
-0.01(-5.00%)
Jul 23, 2020
0.0950
0.1000
0.0900
0.1000
2,385,235
+0.01(+5.26%)
Jul 22, 2020
0.1000
0.1000
0.0950
0.0950
464,756
+0.00(+0.00%)
Jul 21, 2020
0.1050
0.1050
0.0950
0.0950
899,783
-0.01(-5.00%)
Jul 20, 2020
0.1000
0.1050
0.1000
0.1000
1,740,803
+0.00(+0.00%)
Jul 17, 2020
0.1000
0.1050
0.0950
0.1000
5,126,782
+0.01(+17.65%)
Jul 16, 2020
0.0900
0.0950
0.0850
0.0850
859,133
-0.01(-10.53%)
Jul 15, 2020
0.0900
0.0950
0.0900
0.0950
471,754
+0.01(+5.56%)
Jul 14, 2020
0.0900
0.0950
0.0850
0.0900
989,179
-0.01(-5.26%)
Jul 13, 2020
0.0950
0.1000
0.0900
0.0950
1,155,875
-0.01(-5.00%)
Jul 10, 2020
0.0850
0.1000
0.0850
0.1000
1,979,754
+0.01(+5.26%)
Jul 09, 2020
0.1000
0.1000
0.0900
0.0950
1,407,814
+0.00(+0.00%)
Jul 08, 2020
0.1000
0.1000
0.0950
0.0950
373,569
+0.00(+0.00%)
Jul 07, 2020
0.1000
0.1000
0.0950
0.0950
303,778
-0.01(-5.00%)
Jul 06, 2020
0.1000
0.1050
0.0950
0.1000
2,795,625
+0.00(+0.00%)
Jul 03, 2020
0.1000
0.1000
0.0950
0.1000
792,558
+0.00(+0.00%)
Jul 02, 2020
0.1100
0.1100
0.0950
0.1000
4,605,753
+0.01(+17.65%)
Jun 30, 2020
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Jun 29, 2020
0.0950
0.1000
0.0800
0.0800
2,185,944
-0.02(-20.00%)
Jun 26, 2020
0.1000
0.1000
0.0900
0.1000
586,860
+0.00(+0.00%)
Jun 25, 2020
0.1000
0.1000
0.0900
0.1000
1,120,867
+0.01(+5.26%)
Jun 24, 2020
0.1050
0.1100
0.0950
0.0950
1,391,358
-0.01(-9.52%)
Jun 23, 2020
0.1100
0.1100
0.1000
0.1050
787,106
+0.00(+0.00%)
Jun 22, 2020
0.1050
0.1100
0.1050
0.1050
679,101
-0.01(-4.55%)
Jun 19, 2020
0.1050
0.1100
0.1050
0.1100
451,454
-0.01(-4.35%)
Jun 18, 2020
0.1150
0.1150
0.1050
0.1150
1,024,746
+0.00(+0.00%)
Jun 17, 2020
0.1150
0.1200
0.1100
0.1150
755,335
+0.00(+0.00%)
Jun 16, 2020
0.1200
0.1250
0.1100
0.1150
2,854,224
+0.00(+0.00%)
Jun 15, 2020
0.1050
0.1150
0.1050
0.1150
3,217,425
+0.01(+4.55%)
Jun 12, 2020
0.1050
0.1100
0.1050
0.1100
1,892,375
+0.01(+10.00%)
Jun 11, 2020
0.1000
0.1050
0.0950
0.1000
2,120,041
-0.00(-4.76%)
Jun 10, 2020
0.1100
0.1150
0.1000
0.1050
4,428,410
-0.01(-8.70%)
Jun 09, 2020
0.1300
0.1350
0.1150
0.1150
4,748,662
+0.00(+0.00%)
Jun 08, 2020
0.1150
0.1200
0.1100
0.1150
1,557,951
+0.00(+0.00%)
Jun 05, 2020
0.1200
0.1200
0.1100
0.1150
1,433,623
+0.00(+0.00%)
Jun 04, 2020
0.1250
0.1250
0.1150
0.1150
1,243,313
-0.01(-11.54%)
Jun 03, 2020
0.1150
0.1350
0.1100
0.1300
5,306,341
+0.01(+8.33%)
Jun 02, 2020
0.1200
0.1200
0.1150
0.1200
1,459,319
+0.00(+0.00%)
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.