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
Element79 Gold Corp
(CSE:
ELEM
)
0.1900
+0.0150 (+8.57%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 08, 2023
0.0650
0.0700
0.0650
0.0700
1,442,574
+0.01(+16.67%)
May 05, 2023
0.0650
0.0650
0.0600
0.0600
860,464
-0.01(-7.69%)
May 04, 2023
0.0650
0.0700
0.0600
0.0650
1,956,137
+0.01(+8.33%)
May 03, 2023
0.0650
0.0650
0.0600
0.0600
749,971
-0.01(-14.29%)
May 02, 2023
0.0650
0.0750
0.0600
0.0700
2,328,373
+0.00(+0.00%)
May 01, 2023
0.0700
0.0700
0.0650
0.0700
1,713,599
-0.00(-6.67%)
Apr 28, 2023
0.0650
0.0750
0.0650
0.0750
1,779,422
+0.01(+15.38%)
Apr 27, 2023
0.1000
0.1000
0.0650
0.0650
3,650,968
-0.04(-35.00%)
Apr 26, 2023
0.0900
0.1050
0.0900
0.1000
2,689,785
+0.01(+11.11%)
Apr 25, 2023
0.0900
0.0900
0.0800
0.0900
1,914,056
+0.00(+0.00%)
Apr 24, 2023
0.0900
0.0900
0.0850
0.0900
1,273,312
+0.00(+0.00%)
Apr 21, 2023
0.0750
0.0950
0.0750
0.0900
3,783,478
+0.01(+20.00%)
Apr 20, 2023
0.0600
0.0750
0.0600
0.0750
4,226,607
+0.01(+25.00%)
Apr 19, 2023
0.0700
0.0700
0.0600
0.0600
408,006
-0.01(-14.29%)
Apr 18, 2023
0.0700
0.0700
0.0600
0.0700
2,036,650
+0.00(+0.00%)
Apr 17, 2023
0.0550
0.0750
0.0550
0.0700
2,972,020
+0.01(+16.67%)
Apr 14, 2023
0.0600
0.0600
0.0600
0.0600
360,120
+0.00(+0.00%)
Apr 13, 2023
0.0600
0.0650
0.0600
0.0600
350,137
+0.00(+0.00%)
Apr 12, 2023
0.0600
0.0600
0.0600
0.0600
388,836
+0.00(+9.09%)
Apr 11, 2023
0.0700
0.0750
0.0550
0.0550
1,143,239
-0.02(-26.67%)
Apr 10, 2023
0.0750
0.0750
0.0700
0.0750
85,203
+0.00(+7.14%)
Apr 06, 2023
0.0700
0
-0.00(-6.67%)
Apr 05, 2023
0.0800
0.0800
0.0750
0.0750
223,972
-0.01(-6.25%)
Apr 04, 2023
0.0600
0.0850
0.0600
0.0800
1,108,898
+0.01(+23.08%)
Apr 03, 2023
0.0550
0.0700
0.0550
0.0650
1,312,352
+0.01(+18.18%)
Mar 31, 2023
0.0500
0.0550
0.0500
0.0550
1,198,426
+0.01(+22.22%)
Mar 30, 2023
0.0450
0.0500
0.0400
0.0450
181,220
+0.00(+0.00%)
Mar 29, 2023
0.0450
0.0500
0.0450
0.0450
711,329
+0.00(+0.00%)
Mar 28, 2023
0.0450
0.0500
0.0450
0.0450
759,551
+0.00(+0.00%)
Mar 27, 2023
0.0550
0.0550
0.0450
0.0450
856,888
-0.01(-18.18%)
Mar 24, 2023
0.0600
0.0600
0.0550
0.0550
485,500
-0.01(-15.38%)
Mar 23, 2023
0.0600
0.0650
0.0550
0.0650
423,719
+0.01(+8.33%)
Mar 22, 2023
0.0650
0.0650
0.0600
0.0600
367,575
+0.00(+0.00%)
Mar 21, 2023
0.0650
0.0650
0.0600
0.0600
344,794
-0.01(-7.69%)
Mar 20, 2023
0.0650
0.0700
0.0650
0.0650
494,099
-0.01(-7.14%)
Mar 17, 2023
0.0700
0.0700
0.0650
0.0700
319,733
+0.01(+7.69%)
Mar 16, 2023
0.0700
0.0700
0.0650
0.0650
82,532
-0.01(-7.14%)
Mar 15, 2023
0.0650
0.0750
0.0650
0.0700
622,986
+0.01(+7.69%)
Mar 14, 2023
0.0700
0.0700
0.0650
0.0650
154,590
-0.01(-7.14%)
Mar 13, 2023
0.0700
0.0750
0.0700
0.0700
231,921
-0.00(-6.67%)
Mar 10, 2023
0.0800
0.0800
0.0700
0.0750
441,968
+0.00(+0.00%)
Mar 09, 2023
0.0800
0.0800
0.0750
0.0750
335,811
-0.01(-6.25%)
Mar 08, 2023
0.0850
0.0900
0.0800
0.0800
230,109
-0.01(-5.88%)
Mar 07, 2023
0.0850
0.0850
0.0850
0.0850
221,880
-0.00(-5.56%)
Mar 06, 2023
0.0900
0.0950
0.0900
0.0900
200,785
+0.00(+0.00%)
Mar 03, 2023
0.0900
0.0900
0.0850
0.0900
79,379
+0.00(+0.00%)
Mar 02, 2023
0.0900
0.0900
0.0850
0.0900
132,952
+0.00(+0.00%)
Mar 01, 2023
0.0950
0.0950
0.0850
0.0900
168,381
+0.00(+0.00%)
Feb 28, 2023
0.0950
0.0950
0.0900
0.0900
254,573
-0.01(-5.26%)
Feb 27, 2023
0.1000
0.1000
0.0900
0.0950
89,085
+0.00(+0.00%)
Feb 24, 2023
0.1050
0.1050
0.0950
0.0950
499,275
-0.01(-9.52%)
Feb 23, 2023
0.1000
0.1050
0.0950
0.1050
159,213
+0.00(+5.00%)
Feb 22, 2023
0.1050
0.1050
0.0950
0.1000
182,134
+0.00(+0.00%)
Feb 21, 2023
0.1000
0.1050
0.0950
0.1000
445,830
+0.01(+5.26%)
Feb 17, 2023
0.0950
0
+0.01(+18.75%)
Feb 16, 2023
0.0950
0.0950
0.0800
0.0800
543,427
-0.01(-15.79%)
Feb 15, 2023
0.1000
0.1000
0.0900
0.0950
540,322
-0.01(-5.00%)
Feb 14, 2023
0.1050
0.1050
0.0950
0.1000
709,181
+0.00(+0.00%)
Feb 13, 2023
0.0950
0.1000
0.0900
0.1000
365,243
+0.01(+5.26%)
Feb 10, 2023
0.1000
0.1000
0.0900
0.0950
369,429
+0.00(+0.00%)
Feb 09, 2023
0.0950
0.1000
0.0950
0.0950
337,560
-0.01(-5.00%)
Feb 08, 2023
0.1050
0.1050
0.0950
0.1000
456,635
+0.00(+0.00%)
Feb 07, 2023
0.1000
0.1050
0.0950
0.1000
277,153
-0.00(-4.76%)
Feb 06, 2023
0.0950
0.1050
0.0950
0.1050
415,115
+0.00(+5.00%)
Feb 03, 2023
0.1000
0.1000
0.0950
0.1000
371,239
+0.00(+0.00%)
Feb 02, 2023
0.1000
0.1000
0.0950
0.1000
780,661
+0.00(+0.00%)
Feb 01, 2023
0.0950
0.1000
0.0950
0.1000
293,460
+0.01(+5.26%)
Jan 31, 2023
0.1000
0.1000
0.0950
0.0950
757,800
-0.01(-5.00%)
Jan 30, 2023
0.1200
0.1300
0.0950
0.1000
1,283,871
-0.01(-9.09%)
Jan 27, 2023
0.1000
0.1100
0.1000
0.1100
810,723
+0.01(+10.00%)
Jan 26, 2023
0.1000
0.1000
0.0950
0.1000
628,098
-0.00(-4.76%)
Jan 25, 2023
0.1000
0.1100
0.1000
0.1050
354,166
-0.01(-4.55%)
Jan 24, 2023
0.1050
0.1100
0.1000
0.1100
668,062
+0.00(+0.00%)
Jan 23, 2023
0.1100
0.1100
0.1000
0.1100
398,244
+0.00(+0.00%)
Jan 20, 2023
0.1200
0.1250
0.1050
0.1100
574,583
-0.01(-8.33%)
Jan 19, 2023
0.1250
0.1250
0.1100
0.1200
277,056
+0.01(+9.09%)
Jan 18, 2023
0.1250
0.1300
0.1100
0.1100
168,168
-0.02(-15.38%)
Jan 17, 2023
0.1300
0.1300
0.1000
0.1300
380,723
+0.00(+0.00%)
Jan 16, 2023
0.1300
0.1550
0.1250
0.1300
153,012
+0.01(+4.00%)
Jan 13, 2023
0.1300
0.1300
0.1200
0.1250
260,848
-0.01(-3.85%)
Jan 12, 2023
0.1300
0.1300
0.1200
0.1300
136,533
+0.00(+0.00%)
Jan 11, 2023
0.1350
0.1350
0.1250
0.1300
62,005
+0.00(+0.00%)
Jan 10, 2023
0.1250
0.1300
0.1250
0.1300
74,144
+0.01(+8.33%)
Jan 09, 2023
0.1300
0.1300
0.1200
0.1200
351,361
-0.01(-4.00%)
Jan 06, 2023
0.1400
0.1400
0.1250
0.1250
161,237
+0.00(+0.00%)
Jan 05, 2023
0.1700
0.1700
0.1250
0.1250
94,977
-0.05(-26.47%)
Jan 04, 2023
0.1700
0.1700
0.1550
0.1700
41,755
+0.02(+13.33%)
Jan 03, 2023
0.1500
0.1500
0.1500
0.1500
11,185
+0.01(+3.45%)
Dec 30, 2022
0.1450
0
-0.02(-9.38%)
Dec 29, 2022
0.1650
0.1650
0.1600
0.1600
14,402
+0.02(+14.29%)
Dec 28, 2022
0.1500
0.1500
0.1400
0.1400
37,524
-0.02(-15.15%)
Dec 23, 2022
0.1650
0
+0.00(+0.00%)
Dec 22, 2022
0.1500
0.1650
0.1500
0.1650
16,020
+0.01(+6.45%)
Dec 21, 2022
0.1700
0.1700
0.1500
0.1550
24,200
-0.01(-3.13%)
Dec 20, 2022
0.1550
0.1700
0.1500
0.1600
71,081
+0.01(+6.67%)
Dec 19, 2022
0.1450
0.1500
0.1450
0.1500
9,638
+0.01(+3.45%)
Dec 16, 2022
0.1650
0.1650
0.1400
0.1450
43,701
-0.01(-3.33%)
Dec 15, 2022
0.1700
0.1700
0.1400
0.1500
110,258
-0.02(-11.76%)
Dec 14, 2022
0.1750
0.1750
0.1650
0.1700
126,700
+0.00(+0.00%)
Dec 13, 2022
0.1850
0.1850
0.1700
0.1700
100,511
-0.01(-8.11%)
Dec 12, 2022
0.1950
0.1950
0.1850
0.1850
65,783
-0.01(-2.63%)
Dec 09, 2022
0.2050
0.2100
0.1800
0.1900
113,760
-0.01(-2.56%)
Dec 08, 2022
0.2050
0.2100
0.1950
0.1950
76,289
-0.01(-2.50%)
Dec 07, 2022
0.1850
0.2100
0.1850
0.2000
331,719
+0.01(+5.26%)
Dec 06, 2022
0.1850
0.2000
0.1750
0.1900
134,523
-0.01(-2.56%)
Dec 05, 2022
0.1950
0.1950
0.1750
0.1950
44,605
+0.01(+5.41%)
Dec 02, 2022
0.1950
0.2000
0.1800
0.1850
71,021
-0.01(-2.63%)
Dec 01, 2022
0.1750
0.2000
0.1750
0.1900
48,509
+0.02(+11.76%)
Nov 30, 2022
0.1600
0.2000
0.1600
0.1700
185,483
+0.01(+3.03%)
Nov 29, 2022
0.1700
0.1700
0.1600
0.1650
7,995
+0.01(+3.13%)
Nov 28, 2022
0.1650
0.1700
0.1600
0.1600
30,300
+0.01(+3.23%)
Nov 25, 2022
0.1600
0.1600
0.1550
0.1550
34,316
+0.01(+3.33%)
Nov 24, 2022
0.1500
0.1550
0.1500
0.1500
7,509
+0.00(+0.00%)
Nov 23, 2022
0.1500
0.1550
0.1500
0.1500
37,200
+0.01(+3.45%)
Nov 22, 2022
0.1300
0.1450
0.1300
0.1450
65,848
+0.01(+11.54%)
Nov 21, 2022
0.1300
0.1300
0.1300
0.1300
1,936
+0.00(+0.00%)
Nov 18, 2022
0.1250
0.1300
0.1250
0.1300
61,501
+0.00(+0.00%)
Nov 17, 2022
0.1300
0.1500
0.1250
0.1300
262,102
+0.01(+4.00%)
Nov 16, 2022
0.1300
0.1300
0.1250
0.1250
105,146
-0.01(-7.41%)
Nov 15, 2022
0.1300
0.1400
0.1300
0.1350
66,192
-0.01(-6.90%)
Nov 14, 2022
0.1250
0.1500
0.1200
0.1450
170,633
+0.01(+7.41%)
Nov 11, 2022
0.1450
0.1450
0.1300
0.1350
57,646
-0.01(-3.57%)
Nov 10, 2022
0.1400
0.1450
0.1400
0.1400
15,855
+0.00(+0.00%)
Nov 09, 2022
0.1400
0.1400
0.1400
0.1400
17,033
-0.00(-3.45%)
Nov 08, 2022
0.1450
0.1500
0.1400
0.1450
66,625
+0.00(+0.00%)
Nov 07, 2022
0.1450
0.1500
0.1400
0.1450
47,490
+0.00(+3.57%)
Nov 04, 2022
0.1150
0.1450
0.1100
0.1400
244,533
+0.03(+21.74%)
Nov 03, 2022
0.1050
0.1150
0.1050
0.1150
23,162
+0.01(+9.52%)
Nov 02, 2022
0.1100
0.1100
0.1000
0.1050
169,583
-0.01(-4.55%)
Nov 01, 2022
0.1250
0.1250
0.1050
0.1100
50,905
-0.01(-12.00%)
Oct 31, 2022
0.1250
0.1250
0.1250
0.1250
2,631
+0.00(+0.00%)
Oct 28, 2022
0.1250
0.1250
0.1250
0.1250
18,750
+0.01(+4.17%)
Oct 27, 2022
0.1200
0.1300
0.1150
0.1200
68,084
+0.00(+4.35%)
Oct 26, 2022
0.1150
0.1300
0.1100
0.1150
19,850
+0.00(+0.00%)
Oct 25, 2022
0.1150
0.1150
0.1150
0.1150
8,365
+0.00(+0.00%)
Oct 24, 2022
0.1100
0.1150
0.1100
0.1150
61,534
+0.01(+15.00%)
Oct 21, 2022
0.1100
0.1100
0.1000
0.1000
67,284
+0.00(+0.00%)
Oct 20, 2022
0.1100
0.1100
0.1000
0.1000
72,127
-0.00(-4.76%)
Oct 19, 2022
0.1150
0.1350
0.1000
0.1050
287,886
-0.01(-4.55%)
Oct 18, 2022
0.1150
0.1150
0.1100
0.1100
19,067
+0.00(+0.00%)
Oct 17, 2022
0.1300
0.1300
0.1100
0.1100
46,605
-0.01(-12.00%)
Oct 14, 2022
0.1250
0.1300
0.1250
0.1250
74,140
+0.00(+0.00%)
Oct 13, 2022
0.1200
0.1250
0.1200
0.1250
31,919
+0.00(+0.00%)
Oct 12, 2022
0.1150
0.1250
0.1150
0.1250
12,401
+0.01(+4.17%)
Oct 11, 2022
0.1150
0.1250
0.1150
0.1200
63,089
+0.00(+0.00%)
Oct 07, 2022
0.1200
0
-0.01(-7.69%)
Oct 06, 2022
0.1350
0.1350
0.1100
0.1300
141,817
-0.01(-7.14%)
Oct 05, 2022
0.1400
0.1400
0.1300
0.1400
39,137
+0.00(+0.00%)
Oct 04, 2022
0.1350
0.1400
0.1200
0.1400
24,381
+0.01(+3.70%)
Oct 03, 2022
0.1350
0.1400
0.1300
0.1350
23,251
+0.00(+0.00%)
Sep 30, 2022
0.1300
0.1350
0.1300
0.1350
6,613
+0.00(+0.00%)
Sep 29, 2022
0.1350
0.1350
0.1350
0.1350
3,342
+0.00(+0.00%)
Sep 28, 2022
0.1350
0.1350
0.1350
0.1350
4,436
+0.00(+0.00%)
Sep 27, 2022
0.1300
0.1350
0.1250
0.1350
21,205
+0.00(+0.00%)
Sep 26, 2022
0.1300
0.1350
0.1300
0.1350
35,418
+0.01(+3.85%)
Sep 23, 2022
0.1400
0.1450
0.1250
0.1300
57,103
-0.01(-10.34%)
Sep 22, 2022
0.1500
0.1500
0.1450
0.1450
29,545
+0.00(+3.57%)
Sep 21, 2022
0.1500
0.1550
0.1300
0.1400
104,434
-0.01(-6.67%)
Sep 20, 2022
0.1700
0.1700
0.1500
0.1500
17,282
-0.02(-11.76%)
Sep 19, 2022
0.1650
0.1700
0.1650
0.1700
14,532
+0.00(+0.00%)
Sep 16, 2022
0.1700
0.1700
0.1650
0.1700
44,025
-0.00(-2.86%)
Sep 15, 2022
0.1800
0.1800
0.1650
0.1750
71,384
-0.01(-5.41%)
Sep 14, 2022
0.1950
0.1950
0.1750
0.1850
71,239
+0.01(+2.78%)
Sep 13, 2022
0.1800
0.1950
0.1800
0.1800
9,154
-0.01(-5.26%)
Sep 12, 2022
0.1700
0.2000
0.1650
0.1900
134,582
+0.01(+2.70%)
Sep 09, 2022
0.1700
0.2000
0.1700
0.1850
47,957
-0.01(-2.63%)
Sep 08, 2022
0.1900
0.1900
0.1800
0.1900
27,410
-0.01(-2.56%)
Sep 07, 2022
0.1900
0.2000
0.1900
0.1950
7,560
-0.01(-7.14%)
Sep 06, 2022
0.1900
0.2100
0.1900
0.2100
88,673
+0.00(+0.00%)
Sep 02, 2022
0.2100
0
-0.01(-4.55%)
Sep 01, 2022
0.2450
0.2450
0.2100
0.2200
118,145
-0.02(-8.33%)
Aug 31, 2022
0.2400
0.2500
0.2400
0.2400
26,943
+0.01(+2.13%)
Aug 30, 2022
0.2450
0.2450
0.2350
0.2350
12,366
+0.00(+0.00%)
Aug 29, 2022
0.2450
0.2500
0.2350
0.2350
5,549
+0.00(+2.17%)
Aug 26, 2022
0.2500
0.2500
0.2300
0.2300
8,859
-0.02(-8.00%)
Aug 25, 2022
0.2500
0.2500
0.2400
0.2500
28,400
+0.00(+0.00%)
Aug 24, 2022
0.2400
0.2500
0.2300
0.2500
23,500
+0.01(+4.17%)
Aug 22, 2022
0.2400
0.2400
250
+0.01(+2.13%)
Aug 19, 2022
0.2400
0.2400
0.2300
0.2350
21,828
-0.01(-2.08%)
Aug 18, 2022
0.2450
0.2450
0.2300
0.2400
13,970
+0.01(+2.13%)
Aug 17, 2022
0.2400
0.2400
0.2250
0.2350
46,070
-0.02(-6.00%)
Aug 16, 2022
0.2500
0.2550
0.2500
0.2500
15,925
-0.01(-1.96%)
Aug 15, 2022
0.2400
0.2550
0.2400
0.2550
4,799
+0.01(+2.00%)
Aug 12, 2022
0.2500
0.2500
0.2400
0.2500
58,879
+0.00(+0.00%)
Aug 11, 2022
0.2650
0.2650
0.2400
0.2500
34,898
-0.01(-3.85%)
Aug 10, 2022
0.2600
0.2600
0.2550
0.2600
26,748
+0.00(+0.00%)
Aug 09, 2022
0.2600
0.2600
0.2550
0.2600
24,684
-0.01(-1.89%)
Aug 08, 2022
0.2700
0.2700
0.2650
0.2650
12,390
+0.01(+1.92%)
Aug 05, 2022
0.2700
0.2700
0.2600
0.2600
15,063
+0.00(+0.00%)
Aug 04, 2022
0.2750
0.2750
0.2600
0.2600
59,425
-0.02(-5.45%)
Aug 03, 2022
0.2850
0.2850
0.2700
0.2750
17,071
+0.00(+0.00%)
Aug 02, 2022
0.2900
0.2900
0.2600
0.2750
9,688
-0.01(-1.79%)
Jul 29, 2022
0.2800
0
+0.02(+7.69%)
Jul 28, 2022
0.2450
0.2700
0.2450
0.2600
16,116
+0.02(+6.12%)
Jul 27, 2022
0.2300
0.2450
0.2300
0.2450
4,401
+0.00(+0.00%)
Jul 26, 2022
0.2300
0.2450
0.2300
0.2450
8,195
+0.00(+0.00%)
Jul 25, 2022
0.2400
0.2450
0.2400
0.2450
12,511
+0.01(+6.52%)
Jul 22, 2022
0.2400
0.2450
0.2300
0.2300
43,065
-0.02(-9.80%)
Jul 21, 2022
0.2550
0.2550
0.2300
0.2550
9,310
+0.01(+4.08%)
Jul 20, 2022
0.2400
0.2500
0.2400
0.2450
60,980
+0.01(+4.26%)
Jul 19, 2022
0.2450
0.2450
0.2250
0.2350
35,468
-0.01(-2.08%)
Jul 18, 2022
0.2350
0.2400
0.2300
0.2400
11,327
+0.02(+9.09%)
Jul 15, 2022
0.2400
0.2450
0.2200
0.2200
24,504
-0.02(-8.33%)
Jul 14, 2022
0.2400
0.2450
0.2250
0.2400
7,440
+0.00(+0.00%)
Jul 13, 2022
0.2500
0.2500
0.2200
0.2400
67,852
-0.02(-7.69%)
Jul 12, 2022
0.2600
0.2600
0.2550
0.2600
10,967
-0.01(-3.70%)
Jul 11, 2022
0.3000
0.3000
0.2600
0.2700
81,720
-0.02(-6.90%)
Jul 08, 2022
0.2450
0.3050
0.2400
0.2900
103,946
+0.05(+20.83%)
Jul 07, 2022
0.2350
0.2700
0.2250
0.2400
219,237
+0.01(+2.13%)
Jul 06, 2022
0.3600
0.3600
0.2100
0.2350
665,791
-0.11(-32.86%)
Jul 05, 2022
0.3800
0.3800
0.3400
0.3500
29,503
-0.03(-6.67%)
Jul 04, 2022
0.3900
0.3900
0.3600
0.3750
43,136
+0.02(+4.17%)
Jun 30, 2022
0.3600
0
-0.11(-22.58%)
Jun 29, 2022
0.4500
0.4900
0.4500
0.4650
47,129
+0.00(+0.00%)
Jun 28, 2022
0.4750
0.5000
0.4600
0.4650
36,781
+0.01(+2.20%)
Jun 27, 2022
0.5400
0.5600
0.4550
0.4550
68,711
-0.09(-15.74%)
Jun 24, 2022
0.5400
0.5400
0.5400
0.5400
8,266
+0.00(+0.00%)
Jun 23, 2022
0.5300
0.5600
0.5300
0.5400
17,382
+0.00(+0.00%)
Jun 22, 2022
0.5700
0.5700
0.5400
0.5400
5,775
-0.02(-3.57%)
Jun 21, 2022
0.5300
0.5600
0.5100
0.5600
16,384
+0.05(+9.80%)
Jun 20, 2022
0.5300
0.5300
0.5000
0.5100
19,311
+0.02(+3.03%)
Jun 17, 2022
0.5000
0.5000
0.4950
0.4950
18,419
-0.02(-2.94%)
Jun 16, 2022
0.5200
0.5300
0.5100
0.5100
15,144
-0.02(-3.77%)
Jun 15, 2022
0.4850
0.5300
0.4800
0.5300
6,840
+0.01(+1.92%)
Jun 14, 2022
0.5200
0.5200
0.4700
0.5200
19,948
-0.01(-1.89%)
Jun 13, 2022
0.5100
0.5500
0.5100
0.5300
40,553
-0.04(-7.02%)
Jun 10, 2022
0.5900
0.5900
0.5700
0.5700
43,301
-0.02(-3.39%)
Jun 09, 2022
0.5900
0.6000
0.5900
0.5900
15,402
-0.02(-3.28%)
Jun 08, 2022
0.6300
0.6300
0.6100
0.6100
8,358
+0.00(+0.00%)
Jun 07, 2022
0.5700
0.6100
0.5700
0.6100
6,382
-0.01(-1.61%)
Jun 06, 2022
0.6400
0.6400
0.6000
0.6200
11,783
-0.01(-1.59%)
Jun 03, 2022
0.6400
0.6400
0.6300
0.6300
14,375
+0.00(+0.00%)
Jun 02, 2022
0.6500
0.6500
0.6300
0.6300
8,361
-0.02(-3.08%)
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.