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
Azucar Minerals Ltd
(TSV:
AMZ
)
0.0350
UNCHANGED
Streaming Delayed Price
Updated: 2:46 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, 2019
0.2600
0.2900
0.2600
0.2900
22,000
+0.03(+11.54%)
May 30, 2019
0.2650
0.2650
0.2600
0.2600
9,000
-0.02(-7.14%)
May 29, 2019
0.2800
0.2800
0.2800
0.2800
28,300
-0.00(-1.75%)
May 28, 2019
0.2900
0.2900
0.2800
0.2850
29,638
-0.01(-3.39%)
May 24, 2019
0.2950
0.2950
0.2950
0
+0.01(+3.51%)
May 23, 2019
0.3000
0.3000
0.2850
0.2850
30,500
-0.01(-1.72%)
May 22, 2019
0.2850
0.2900
0.2850
0.2900
4,000
-0.01(-3.33%)
May 21, 2019
0.3200
0.3200
0.3000
0.3000
15,500
-0.01(-3.23%)
May 17, 2019
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
May 16, 2019
0.3200
0.3250
0.3100
0.3100
41,939
-0.01(-3.13%)
May 15, 2019
0.3250
0.3250
0.3200
0.3200
32,500
-0.01(-1.54%)
May 14, 2019
0.3250
0.3300
0.3250
0.3250
9,000
+0.00(+0.00%)
May 13, 2019
0.3300
0.3300
0.3250
0.3250
23,445
-0.02(-4.41%)
May 10, 2019
0.3300
0.3400
0.3300
0.3400
41,999
+0.01(+1.49%)
May 09, 2019
0.3350
0.3350
0.3350
0.3350
25,500
-0.01(-1.47%)
May 08, 2019
0.3650
0.3650
0.3400
0.3400
47,300
-0.01(-2.86%)
May 07, 2019
0.3400
0.3550
0.3400
0.3500
68,070
+0.02(+6.06%)
May 06, 2019
0.3400
0.3500
0.3300
0.3300
17,420
-0.01(-2.94%)
May 03, 2019
0.3450
0.3450
0.3400
0.3400
69,791
+0.01(+1.49%)
May 02, 2019
0.3300
0.3600
0.3300
0.3350
52,300
+0.01(+1.52%)
May 01, 2019
0.3300
0.3350
0.3300
0.3300
15,500
-0.03(-8.33%)
Apr 30, 2019
0.3300
0.3600
0.3300
0.3600
11,709
+0.03(+9.09%)
Apr 29, 2019
0.3350
0.3350
0.3250
0.3300
75,670
-0.01(-4.35%)
Apr 26, 2019
0.3450
0.3450
0.3350
0.3450
20,160
+0.00(+1.47%)
Apr 25, 2019
0.3400
0.3750
0.3400
0.3400
49,172
-0.00(-1.45%)
Apr 24, 2019
0.3450
0.3450
0.3400
0.3450
39,482
+0.00(+1.47%)
Apr 23, 2019
0.3450
0.3450
0.3400
0.3400
47,276
+0.00(+0.00%)
Apr 22, 2019
0.3500
0.3500
0.3400
0.3400
14,737
-0.01(-2.86%)
Apr 18, 2019
0.3500
0.3500
0.3500
0
-0.02(-5.41%)
Apr 17, 2019
0.3600
0.3700
0.3600
0.3700
16,760
-0.01(-2.63%)
Apr 16, 2019
0.3700
0.3800
0.3700
0.3800
61,000
+0.01(+1.33%)
Apr 15, 2019
0.3700
0.3750
0.3700
0.3750
25,845
+0.01(+1.35%)
Apr 12, 2019
0.3550
0.3700
0.3500
0.3700
40,000
+0.03(+7.25%)
Apr 11, 2019
0.3700
0.3700
0.3450
0.3450
16,500
-0.03(-6.76%)
Apr 10, 2019
0.3900
0.3900
0.3650
0.3700
46,933
+0.00(+0.00%)
Apr 09, 2019
0.3800
0.3800
0.3700
0.3700
42,758
+0.01(+2.78%)
Apr 08, 2019
0.3650
0.3750
0.3600
0.3600
38,500
+0.00(+0.00%)
Apr 05, 2019
0.3600
0.3700
0.3600
0.3600
19,100
+0.01(+2.86%)
Apr 04, 2019
0.3500
0.3500
0.3400
0.3500
19,700
+0.00(+0.00%)
Apr 03, 2019
0.3200
0.3500
0.3200
0.3500
102,789
+0.04(+12.90%)
Apr 02, 2019
0.3200
0.3200
0.3100
0.3100
25,158
-0.02(-6.06%)
Apr 01, 2019
0.3300
0.3300
0.3300
0.3300
51,772
+0.01(+3.13%)
Mar 29, 2019
0.3400
0.3400
0.3200
0.3200
28,400
-0.03(-8.57%)
Mar 28, 2019
0.3900
0.3900
0.3350
0.3500
40,850
-0.02(-5.41%)
Mar 27, 2019
0.4000
0.4000
0.3700
0.3700
37,500
+0.00(+0.00%)
Mar 26, 2019
0.3800
0.3800
0.3700
0.3700
17,730
-0.02(-5.13%)
Mar 25, 2019
0.3900
0.4000
0.3650
0.3900
55,135
+0.02(+5.41%)
Mar 22, 2019
0.3600
0.3900
0.3500
0.3700
116,983
+0.01(+2.78%)
Mar 21, 2019
0.3300
0.3600
0.3300
0.3600
75,400
-0.01(-1.37%)
Mar 20, 2019
0.3250
0.3650
0.3250
0.3650
138,872
+0.05(+17.74%)
Mar 19, 2019
0.2800
0.3100
0.2800
0.3100
176,501
+0.03(+10.71%)
Mar 18, 2019
0.2850
0.2850
0.2750
0.2800
22,600
-0.01(-3.45%)
Mar 15, 2019
0.2900
0.2900
0.2800
0.2900
31,651
-0.01(-3.33%)
Mar 14, 2019
0.3000
0.3000
0.3000
0.3000
8,000
+0.00(+0.00%)
Mar 13, 2019
0.2950
0.3000
0.2900
0.3000
72,677
+0.01(+3.45%)
Mar 12, 2019
0.3000
0.3050
0.2900
0.2900
96,167
-0.01(-3.33%)
Mar 11, 2019
0.3150
0.3150
0.3000
0.3000
60,079
-0.01(-3.23%)
Mar 08, 2019
0.3100
0.3100
0.2900
0.3100
54,773
-0.01(-3.13%)
Mar 07, 2019
0.3300
0.3300
0.3100
0.3200
80,600
-0.02(-5.88%)
Mar 06, 2019
0.3350
0.3400
0.3350
0.3400
10,700
+0.01(+3.03%)
Mar 05, 2019
0.3300
0.3300
0.3300
0.3300
7,200
+0.00(+0.00%)
Mar 04, 2019
0.3400
0.3650
0.3300
0.3300
33,500
-0.02(-5.71%)
Mar 01, 2019
0.3650
0.3650
0.3300
0.3500
30,400
-0.02(-4.11%)
Feb 28, 2019
0.3300
0.3650
0.3300
0.3650
23,875
+0.03(+10.61%)
Feb 27, 2019
0.3400
0.3400
0.3300
0.3300
57,078
-0.02(-5.71%)
Feb 26, 2019
0.3450
0.3500
0.3450
0.3500
17,650
+0.01(+2.94%)
Feb 25, 2019
0.3600
0.3800
0.3400
0.3400
47,900
-0.03(-8.11%)
Feb 22, 2019
0.3500
0.3700
0.3450
0.3700
68,500
+0.01(+1.37%)
Feb 21, 2019
0.3800
0.3800
0.3600
0.3650
42,500
-0.02(-5.19%)
Feb 20, 2019
0.3500
0.3850
0.3500
0.3850
51,100
+0.03(+8.45%)
Feb 19, 2019
0.3500
0.3550
0.3500
0.3550
76,960
+0.00(+0.00%)
Feb 15, 2019
0.3550
0.3550
0.3550
0
+0.00(+0.00%)
Feb 14, 2019
0.3550
0.3650
0.3550
0.3550
26,300
-0.03(-6.58%)
Feb 13, 2019
0.3800
0.3900
0.3800
0.3800
35,000
+0.00(+0.00%)
Feb 12, 2019
0.3700
0.3950
0.3700
0.3800
76,691
+0.01(+1.33%)
Feb 11, 2019
0.3800
0.3950
0.3700
0.3750
69,100
-0.01(-1.32%)
Feb 08, 2019
0.4000
0.4000
0.3700
0.3800
31,800
-0.01(-2.56%)
Feb 07, 2019
0.3800
0.4000
0.3800
0.3900
58,646
+0.02(+5.41%)
Feb 06, 2019
0.3700
0.3850
0.3550
0.3700
15,777
+0.01(+2.78%)
Feb 05, 2019
0.3350
0.3700
0.3350
0.3600
31,085
-0.01(-1.37%)
Feb 04, 2019
0.3400
0.3750
0.3400
0.3650
49,410
-0.01(-1.35%)
Feb 01, 2019
0.4000
0.4000
0.3550
0.3700
29,000
-0.01(-1.33%)
Jan 31, 2019
0.3900
0.4100
0.3700
0.3750
137,600
-0.01(-1.32%)
Jan 30, 2019
0.3700
0.3850
0.3700
0.3800
33,300
-0.01(-2.56%)
Jan 29, 2019
0.3650
0.3900
0.3650
0.3900
104,645
+0.03(+6.85%)
Jan 28, 2019
0.3450
0.3650
0.3200
0.3650
100,033
+0.03(+10.61%)
Jan 25, 2019
0.3000
0.3300
0.2900
0.3300
115,800
+0.03(+8.20%)
Jan 24, 2019
0.3300
0.3300
0.2950
0.3050
94,750
-0.02(-6.15%)
Jan 23, 2019
0.3600
0.3600
0.3250
0.3250
35,441
-0.02(-7.14%)
Jan 22, 2019
0.3600
0.3600
0.3500
0.3500
19,404
-0.01(-1.41%)
Jan 21, 2019
0.3550
0.3550
0.3550
0.3550
3,750
+0.00(+0.00%)
Jan 18, 2019
0.3800
0.3800
0.3550
0.3550
51,850
-0.03(-6.58%)
Jan 17, 2019
0.4000
0.4300
0.3800
0.3800
63,000
-0.02(-3.80%)
Jan 16, 2019
0.3900
0.3950
0.3900
0.3950
16,000
+0.01(+1.28%)
Jan 15, 2019
0.4250
0.4300
0.3800
0.3900
91,800
-0.01(-2.50%)
Jan 14, 2019
0.4200
0.4300
0.4000
0.4000
38,700
-0.02(-4.76%)
Jan 11, 2019
0.4650
0.4900
0.4200
0.4200
68,029
-0.02(-4.55%)
Jan 10, 2019
0.4200
0.4450
0.4200
0.4400
35,640
+0.00(+0.00%)
Jan 09, 2019
0.4050
0.4450
0.3850
0.4400
160,850
+0.03(+8.64%)
Jan 08, 2019
0.3800
0.4050
0.3800
0.4050
14,380
+0.03(+6.58%)
Jan 07, 2019
0.4100
0.4100
0.3800
0.3800
36,750
-0.01(-1.30%)
Jan 04, 2019
0.4000
0.4000
0.3750
0.3850
59,169
+0.02(+4.05%)
Jan 03, 2019
0.4000
0.4000
0.3700
0.3700
25,500
-0.03(-6.33%)
Jan 02, 2019
0.3750
0.4100
0.3750
0.3950
8,040
+0.02(+3.95%)
Dec 31, 2018
0.3800
0.3800
0.3800
0
+0.03(+7.04%)
Dec 28, 2018
0.3650
0.3800
0.3450
0.3550
82,980
-0.02(-4.05%)
Dec 27, 2018
0.3850
0.4000
0.3400
0.3700
180,772
-0.01(-2.63%)
Dec 24, 2018
0.3800
0.3800
0.3800
0
-0.03(-8.43%)
Dec 21, 2018
0.4350
0.4400
0.4100
0.4150
52,982
-0.02(-3.49%)
Dec 20, 2018
0.4150
0.4650
0.4150
0.4300
47,922
+0.02(+4.88%)
Dec 19, 2018
0.3850
0.4150
0.3800
0.4100
100,824
+0.02(+6.49%)
Dec 18, 2018
0.3850
0.3950
0.3750
0.3850
39,830
-0.01(-1.28%)
Dec 17, 2018
0.3800
0.4000
0.3800
0.3900
63,050
+0.02(+4.00%)
Dec 14, 2018
0.3900
0.4000
0.3750
0.3750
75,359
-0.03(-8.54%)
Dec 13, 2018
0.4100
0.4100
0.4100
0.4100
31,400
-0.01(-1.20%)
Dec 12, 2018
0.4350
0.4350
0.4150
0.4150
82,186
-0.02(-3.49%)
Dec 11, 2018
0.4150
0.4550
0.4150
0.4300
94,293
+0.01(+1.18%)
Dec 10, 2018
0.4350
0.4700
0.4250
0.4250
50,045
-0.01(-1.16%)
Dec 07, 2018
0.4300
0.4500
0.4300
0.4300
53,808
+0.01(+2.38%)
Dec 06, 2018
0.4200
0.4200
0.4150
0.4200
24,010
-0.01(-1.18%)
Dec 05, 2018
0.4500
0.4750
0.4250
0.4250
7,000
-0.01(-1.16%)
Dec 04, 2018
0.4300
0.4300
0.4250
0.4300
1,900
+0.00(+0.00%)
Dec 03, 2018
0.4200
0.4700
0.4200
0.4300
94,260
-0.01(-2.27%)
Nov 30, 2018
0.4400
0.4700
0.4400
0.4400
12,900
+0.01(+2.33%)
Nov 29, 2018
0.4300
0.4450
0.4300
0.4300
5,786
+0.00(+0.00%)
Nov 28, 2018
0.4250
0.4400
0.4250
0.4300
9,500
+0.00(+0.00%)
Nov 27, 2018
0.4500
0.4650
0.4300
0.4300
87,781
+0.01(+2.38%)
Nov 26, 2018
0.4700
0.4700
0.4200
0.4200
39,955
-0.02(-4.55%)
Nov 23, 2018
0.4450
0.4750
0.4400
0.4400
21,250
+0.01(+2.33%)
Nov 22, 2018
0.4350
0.4400
0.4300
0.4300
22,500
+0.01(+1.18%)
Nov 21, 2018
0.4000
0.4800
0.4000
0.4250
155,283
+0.05(+14.86%)
Nov 20, 2018
0.3650
0.3900
0.3650
0.3700
60,450
-0.01(-1.33%)
Nov 19, 2018
0.3750
0.3950
0.3700
0.3750
28,350
+0.00(+0.00%)
Nov 16, 2018
0.3950
0.4000
0.3750
0.3750
10,499
-0.03(-6.25%)
Nov 15, 2018
0.3850
0.4100
0.3850
0.4000
25,590
+0.03(+8.11%)
Nov 14, 2018
0.4100
0.4150
0.3700
0.3700
23,250
-0.03(-6.33%)
Nov 13, 2018
0.4100
0.4200
0.3900
0.3950
67,381
-0.02(-5.95%)
Nov 12, 2018
0.4350
0.4450
0.4100
0.4200
89,250
-0.02(-3.45%)
Nov 09, 2018
0.4600
0.4600
0.4250
0.4350
99,849
-0.04(-9.37%)
Nov 08, 2018
0.4900
0.4900
0.4800
0.4800
18,978
-0.01(-2.04%)
Nov 07, 2018
0.5300
0.5400
0.4900
0.4900
28,981
-0.04(-7.55%)
Nov 06, 2018
0.5500
0.5900
0.5300
0.5300
26,935
-0.01(-1.85%)
Nov 05, 2018
0.5400
0.5400
0.5000
0.5400
30,780
-0.02(-3.57%)
Nov 02, 2018
0.5300
0.5600
0.5300
0.5600
15,700
+0.01(+1.82%)
Nov 01, 2018
0.5300
0.5600
0.5300
0.5500
9,603
+0.02(+3.77%)
Oct 31, 2018
0.5500
0.5500
0.5300
0.5300
17,213
-0.03(-5.36%)
Oct 30, 2018
0.5600
0.5600
0.5500
0.5600
14,300
-0.01(-1.75%)
Oct 29, 2018
0.5700
0.5800
0.5600
0.5700
13,200
+0.01(+1.79%)
Oct 26, 2018
0.5800
0.5800
0.5500
0.5600
23,000
-0.04(-6.67%)
Oct 25, 2018
0.6000
0.6000
0.5700
0.6000
30,647
-0.03(-4.76%)
Oct 24, 2018
0.6600
0.6700
0.6300
0.6300
37,948
-0.02(-3.08%)
Oct 23, 2018
0.6600
0.6700
0.6400
0.6500
68,370
+0.02(+3.17%)
Oct 22, 2018
0.6000
0.6300
0.5900
0.6300
35,054
+0.05(+8.62%)
Oct 19, 2018
0.5400
0.5800
0.5400
0.5800
35,608
+0.04(+7.41%)
Oct 18, 2018
0.5400
0.5600
0.5300
0.5400
27,580
+0.00(+0.00%)
Oct 17, 2018
0.5900
0.5900
0.5400
0.5400
68,500
-0.06(-10.00%)
Oct 16, 2018
0.6500
0.6500
0.6000
0.6000
35,700
-0.05(-7.69%)
Oct 15, 2018
0.5900
0.6800
0.5800
0.6500
65,679
+0.07(+12.07%)
Oct 12, 2018
0.5800
0.6100
0.5600
0.5800
46,918
+0.01(+1.75%)
Oct 11, 2018
0.5200
0.5700
0.5200
0.5700
27,600
+0.01(+1.79%)
Oct 10, 2018
0.5500
0.5600
0.5100
0.5600
57,080
+0.01(+1.82%)
Oct 09, 2018
0.5400
0.5500
0.5400
0.5500
16,500
+0.02(+3.77%)
Oct 05, 2018
0.5300
0.5300
0.5300
0
+0.02(+3.92%)
Oct 04, 2018
0.5600
0.5600
0.5100
0.5100
33,497
-0.05(-8.93%)
Oct 03, 2018
0.5400
0.5700
0.5300
0.5600
120,431
+0.05(+9.80%)
Oct 02, 2018
0.4300
0.5100
0.4250
0.5100
53,407
+0.07(+15.91%)
Oct 01, 2018
0.4600
0.4600
0.4400
0.4400
12,200
-0.03(-5.38%)
Sep 28, 2018
0.5200
0.5200
0.4300
0.4650
188,770
-0.04(-8.82%)
Sep 27, 2018
0.5100
0.5100
0.5000
0.5100
22,100
-0.01(-1.92%)
Sep 26, 2018
0.5100
0.5400
0.5000
0.5200
60,279
+0.01(+1.96%)
Sep 25, 2018
0.5200
0.5300
0.5000
0.5100
36,659
-0.01(-1.92%)
Sep 24, 2018
0.5400
0.5400
0.5200
0.5200
52,061
+0.00(+0.00%)
Sep 21, 2018
0.5100
0.5200
0.5100
0.5200
24,693
+0.00(+0.00%)
Sep 20, 2018
0.5300
0.5300
0.5200
0.5200
29,033
-0.04(-7.14%)
Sep 19, 2018
0.5500
0.5600
0.5100
0.5600
47,500
+0.04(+7.69%)
Sep 18, 2018
0.5300
0.5300
0.5200
0.5200
35,598
-0.01(-1.89%)
Sep 17, 2018
0.5600
0.5600
0.5300
0.5300
33,464
-0.04(-7.02%)
Sep 14, 2018
0.5700
0.5700
0.5600
0.5700
4,061
-0.01(-1.72%)
Sep 13, 2018
0.5800
0.6300
0.5800
0.5800
27,133
+0.01(+1.75%)
Sep 12, 2018
0.5600
0.6500
0.5400
0.5700
65,563
+0.00(+0.00%)
Sep 11, 2018
0.6200
0.6200
0.5600
0.5700
59,689
-0.06(-9.52%)
Sep 10, 2018
0.6800
0.6800
0.6300
0.6300
12,582
-0.03(-4.55%)
Sep 07, 2018
0.6900
0.7000
0.6600
0.6600
4,500
-0.03(-4.35%)
Sep 06, 2018
0.6500
0.7000
0.6500
0.6900
34,025
+0.02(+2.99%)
Sep 05, 2018
0.7700
0.7700
0.6500
0.6700
36,522
-0.04(-5.63%)
Sep 04, 2018
0.7700
0.7700
0.6900
0.7100
26,063
-0.04(-5.33%)
Aug 31, 2018
0.7500
0.7500
0.7500
0
+0.07(+10.29%)
Aug 30, 2018
0.7300
0.7300
0.6800
0.6800
42,715
-0.03(-4.23%)
Aug 29, 2018
0.5400
0.7400
0.5400
0.7100
229,143
+0.21(+42.00%)
Aug 28, 2018
0.5500
0.5600
0.5000
0.5000
51,160
-0.02(-3.85%)
Aug 27, 2018
0.5600
0.5600
0.5200
0.5200
65,784
-0.02(-3.70%)
Aug 24, 2018
0.5300
0.5400
0.5100
0.5400
162,970
+0.01(+1.89%)
Aug 23, 2018
0.5600
0.5600
0.5200
0.5300
49,550
-0.03(-5.36%)
Aug 22, 2018
0.5500
0.5700
0.5400
0.5600
39,150
+0.02(+3.70%)
Aug 21, 2018
0.5900
0.5900
0.5400
0.5400
37,023
-0.04(-6.90%)
Aug 20, 2018
0.5600
0.6100
0.5600
0.5800
13,050
-0.03(-4.92%)
Aug 17, 2018
0.6000
0.6100
0.5700
0.6100
66,208
+0.01(+1.67%)
Aug 16, 2018
0.6000
0.6700
0.5800
0.6000
53,700
+0.02(+3.45%)
Aug 15, 2018
0.6100
0.6400
0.5800
0.5800
119,596
-0.03(-4.92%)
Aug 14, 2018
0.6400
0.7600
0.5500
0.6100
169,664
-0.02(-3.17%)
Aug 13, 2018
0.6900
0.6900
0.6100
0.6300
146,245
-0.08(-11.27%)
Aug 10, 2018
0.6800
0.7100
0.6800
0.7100
20,741
+0.03(+4.41%)
Aug 09, 2018
0.7000
0.7000
0.6700
0.6800
47,063
-0.02(-2.86%)
Aug 08, 2018
0.7000
0.7400
0.7000
0.7000
21,598
+0.00(+0.00%)
Aug 07, 2018
0.7200
0.7200
0.7000
0.7000
42,698
+0.00(+0.00%)
Aug 03, 2018
0.7000
0.7000
0.7000
0
-0.03(-4.11%)
Aug 02, 2018
0.7200
0.7400
0.7100
0.7300
61,745
+0.02(+2.82%)
Aug 01, 2018
0.7000
0.7500
0.7000
0.7100
61,440
+0.02(+2.90%)
Jul 31, 2018
0.6500
0.7000
0.6500
0.6900
39,795
+0.04(+6.15%)
Jul 30, 2018
0.6700
0.6700
0.6500
0.6500
19,191
-0.02(-2.99%)
Jul 27, 2018
0.7400
0.7400
0.6100
0.6700
122,150
+0.00(+0.00%)
Jul 26, 2018
0.7100
0.7200
0.6500
0.6700
229,850
-0.04(-5.63%)
Jul 25, 2018
0.7400
0.7400
0.7100
0.7100
20,300
-0.01(-1.39%)
Jul 24, 2018
0.6800
0.7300
0.6800
0.7200
40,100
+0.04(+5.88%)
Jul 23, 2018
0.7100
0.7100
0.6800
0.6800
49,110
-0.05(-6.85%)
Jul 20, 2018
0.7100
0.7300
0.7100
0.7300
22,410
+0.02(+2.82%)
Jul 19, 2018
0.7100
0.7200
0.7000
0.7100
36,790
+0.01(+1.43%)
Jul 18, 2018
0.6700
0.7200
0.6700
0.7000
13,100
+0.03(+4.48%)
Jul 17, 2018
0.6900
0.7000
0.6700
0.6700
20,780
-0.06(-8.22%)
Jul 16, 2018
0.6800
0.7300
0.6700
0.7300
47,930
+0.04(+5.80%)
Jul 13, 2018
0.7100
0.7500
0.6900
0.6900
12,320
-0.06(-8.00%)
Jul 12, 2018
0.7200
0.7600
0.6800
0.7500
34,980
+0.03(+4.17%)
Jul 11, 2018
0.7200
0.7400
0.6800
0.7200
32,200
-0.01(-1.37%)
Jul 10, 2018
0.7200
0.7400
0.6900
0.7300
20,750
-0.01(-1.35%)
Jul 09, 2018
0.7300
0.7400
0.7100
0.7400
22,895
+0.00(+0.00%)
Jul 06, 2018
0.7900
0.8200
0.7400
0.7400
34,053
-0.03(-3.90%)
Jul 05, 2018
0.8100
0.7600
0.7700
30,183
-0.07(-8.33%)
Jul 04, 2018
0.8400
0.8400
0.8400
0.8400
1,500
+0.02(+2.44%)
Jul 03, 2018
0.8200
0.8200
0.8200
0.8200
2,350
+0.02(+2.50%)
Jun 29, 2018
0.8000
0.8000
0.8000
0
+0.01(+1.27%)
Jun 28, 2018
0.7700
0.8000
0.6900
0.7900
84,033
+0.04(+5.33%)
Jun 27, 2018
0.7800
0.7800
0.7500
0.7500
32,517
-0.05(-6.25%)
Jun 26, 2018
0.7900
0.8300
0.7800
0.8000
26,618
-0.06(-6.98%)
Jun 25, 2018
0.7500
0.8600
0.7000
0.8600
121,097
+0.10(+13.16%)
Jun 22, 2018
0.7700
0.7900
0.7600
0.7600
39,260
-0.04(-5.00%)
Jun 21, 2018
0.7800
0.8000
0.7800
0.8000
29,570
-0.01(-1.23%)
Jun 20, 2018
0.8000
0.8500
0.7900
0.8100
46,230
+0.00(+0.00%)
Jun 19, 2018
0.8100
0.8200
0.8100
0.8100
50,025
-0.03(-3.57%)
Jun 18, 2018
0.8500
0.8500
0.8200
0.8400
79,773
-0.04(-4.55%)
Jun 15, 2018
0.9300
0.8200
0.8800
55,439
+0.02(+2.33%)
Jun 14, 2018
0.9100
0.9100
0.8600
0.8600
40,780
-0.05(-5.49%)
Jun 13, 2018
0.9700
1.000
0.9100
0.9100
42,481
+0.03(+3.41%)
Jun 12, 2018
0.8000
0.9600
0.7700
0.8800
80,363
+0.10(+12.82%)
Jun 11, 2018
0.8300
0.8500
0.7600
0.7800
67,491
-0.06(-7.14%)
Jun 08, 2018
0.8700
0.8700
0.6000
0.8400
178,341
-0.03(-3.45%)
Jun 07, 2018
0.9200
0.9500
0.8700
0.8700
75,861
-0.10(-10.31%)
Jun 06, 2018
1.020
1.020
0.9300
0.9700
129,008
-0.05(-4.90%)
Jun 05, 2018
1.030
1.070
1.010
1.020
147,305
-0.03(-2.86%)
Jun 04, 2018
1.180
1.180
1.040
1.050
81,251
-0.11(-9.48%)
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.