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
(CSE:
HZ
)
0.1200
+0.0050 (+4.35%)
Streaming Delayed Price
Updated: 1:32 PM EDT, May 23, 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 22, 2024
0.1250
0.1250
0.1150
0.1150
37,000
-0.01(-8.00%)
May 21, 2024
0.1250
0.1300
0.1200
0.1250
131,506
-0.01(-3.85%)
May 17, 2024
0.1300
0
+0.00(+0.00%)
May 16, 2024
0.1250
0.1400
0.1250
0.1300
122,510
+0.01(+4.00%)
May 15, 2024
0.1350
0.1400
0.1250
0.1250
85,225
-0.01(-3.85%)
May 14, 2024
0.1400
0.1400
0.1300
0.1300
122,003
+0.00(+0.00%)
May 13, 2024
0.1500
0.1550
0.1300
0.1300
245,661
-0.02(-13.33%)
May 10, 2024
0.1600
0.1600
0.1450
0.1500
274,500
+0.00(+0.00%)
May 09, 2024
0.1600
0.1650
0.1500
0.1500
51,500
+0.00(+0.00%)
May 08, 2024
0.1750
0.1750
0.1500
0.1500
217,070
-0.02(-9.09%)
May 07, 2024
0.1400
0.1750
0.1400
0.1650
351,000
+0.02(+13.79%)
May 06, 2024
0.1450
0.1450
0.1350
0.1450
179,500
+0.00(+0.00%)
May 03, 2024
0.1550
0.1550
0.1400
0.1450
67,000
+0.00(+0.00%)
May 02, 2024
0.1350
0.1750
0.1300
0.1450
415,732
+0.01(+7.41%)
May 01, 2024
0.1350
0.1350
0.1300
0.1350
53,593
+0.00(+0.00%)
Apr 30, 2024
0.1200
0.1400
0.1200
0.1350
173,651
+0.02(+17.39%)
Apr 29, 2024
0.1200
0.1250
0.1150
0.1150
112,211
-0.00(-4.17%)
Apr 26, 2024
0.1350
0.1350
0.1200
0.1200
217,088
-0.02(-11.11%)
Apr 25, 2024
0.1350
0.1400
0.1300
0.1350
93,992
-0.01(-3.57%)
Apr 24, 2024
0.1500
0.1500
0.1400
0.1400
114,142
-0.01(-6.67%)
Apr 23, 2024
0.1550
0.1550
0.1450
0.1500
100,720
+0.00(+0.00%)
Apr 22, 2024
0.1600
0.1650
0.1500
0.1500
147,136
-0.01(-6.25%)
Apr 19, 2024
0.1600
0.1650
0.1600
0.1600
27,143
+0.00(+0.00%)
Apr 18, 2024
0.1700
0.1700
0.1550
0.1600
210,750
-0.01(-5.88%)
Apr 17, 2024
0.1750
0.1750
0.1700
0.1700
34,333
+0.00(+0.00%)
Apr 16, 2024
0.1750
0.1750
0.1650
0.1700
105,280
+0.00(+0.00%)
Apr 15, 2024
0.1650
0.1750
0.1650
0.1700
278,372
+0.01(+3.03%)
Apr 12, 2024
0.1650
0.1700
0.1650
0.1650
89,750
+0.00(+0.00%)
Apr 11, 2024
0.1600
0.1650
0.1600
0.1650
52,911
+0.00(+0.00%)
Apr 10, 2024
0.1700
0.1750
0.1600
0.1650
128,716
-0.01(-2.94%)
Apr 09, 2024
0.1750
0.1750
0.1700
0.1700
117,890
+0.00(+0.00%)
Apr 08, 2024
0.1750
0.1800
0.1700
0.1700
207,089
-0.01(-5.56%)
Apr 05, 2024
0.1650
0.1800
0.1650
0.1800
208,945
+0.02(+12.50%)
Apr 04, 2024
0.1700
0.1800
0.1600
0.1600
470,025
-0.01(-3.03%)
Apr 03, 2024
0.1750
0.1750
0.1650
0.1650
623,737
-0.01(-2.94%)
Apr 02, 2024
0.1700
0.1800
0.1600
0.1700
1,034,406
+0.01(+3.03%)
Apr 01, 2024
0.1700
0.1900
0.1600
0.1650
1,314,609
+0.02(+17.86%)
Mar 28, 2024
0.1400
0
-0.01(-6.67%)
Mar 27, 2024
0.1500
0.1550
0.1450
0.1500
274,442
+0.00(+0.00%)
Mar 26, 2024
0.1550
0.1550
0.1500
0.1500
115,312
-0.01(-6.25%)
Mar 25, 2024
0.1600
0.1650
0.1550
0.1600
148,383
+0.00(+0.00%)
Mar 22, 2024
0.1600
0.1650
0.1600
0.1600
42,420
+0.00(+0.00%)
Mar 21, 2024
0.1600
0.1700
0.1600
0.1600
117,000
+0.00(+0.00%)
Mar 20, 2024
0.1550
0.1600
0.1550
0.1600
78,550
+0.01(+3.23%)
Mar 19, 2024
0.1700
0.1750
0.1500
0.1550
290,195
-0.01(-6.06%)
Mar 18, 2024
0.1750
0.1900
0.1650
0.1650
381,483
-0.01(-2.94%)
Mar 15, 2024
0.1900
0.1900
0.1700
0.1700
75,943
+0.00(+0.00%)
Mar 14, 2024
0.1800
0.1850
0.1700
0.1700
132,927
-0.00(-2.86%)
Mar 13, 2024
0.1850
0.1900
0.1600
0.1750
172,954
-0.02(-7.89%)
Mar 12, 2024
0.2100
0.2100
0.1850
0.1900
476,202
-0.01(-2.56%)
Mar 11, 2024
0.2050
0.2250
0.1850
0.1950
1,037,155
+0.04(+21.88%)
Mar 08, 2024
0.1500
0.1600
0.1450
0.1600
379,000
+0.01(+6.67%)
Mar 07, 2024
0.1450
0.1600
0.1400
0.1500
151,000
+0.01(+3.45%)
Mar 06, 2024
0.1300
0.1550
0.1300
0.1450
199,625
+0.01(+11.54%)
Mar 05, 2024
0.1500
0.1500
0.1300
0.1300
26,745
-0.02(-13.33%)
Mar 04, 2024
0.1500
0.1500
0.1400
0.1500
33,505
+0.00(+0.00%)
Mar 01, 2024
0.1500
0.1600
0.1500
0.1500
18,500
+0.01(+7.14%)
Feb 29, 2024
0.1500
0.1500
0.1350
0.1400
52,500
-0.01(-9.68%)
Feb 28, 2024
0.1450
0.1550
0.1400
0.1550
50,900
+0.01(+10.71%)
Feb 27, 2024
0.1500
0.1550
0.1400
0.1400
7,620
-0.00(-3.45%)
Feb 26, 2024
0.1400
0.1600
0.1300
0.1450
114,615
+0.00(+3.57%)
Feb 23, 2024
0.1400
0.1450
0.1400
0.1400
6,102
+0.00(+0.00%)
Feb 22, 2024
0.1450
0.1450
0.1400
0.1400
6,000
+0.00(+0.00%)
Feb 21, 2024
0.1600
0.1600
0.1400
0.1400
14,500
+0.00(+0.00%)
Feb 20, 2024
0.1750
0.1800
0.1400
0.1400
44,700
-0.02(-12.50%)
Feb 16, 2024
0.1600
0
-0.01(-5.88%)
Feb 15, 2024
0.1800
0.1800
0.1700
0.1700
19,202
-0.01(-5.56%)
Feb 14, 2024
0.1800
0.1800
0.1700
0.1800
31,000
-0.01(-2.70%)
Feb 13, 2024
0.1900
0.1900
0.1750
0.1850
28,000
+0.01(+2.78%)
Feb 12, 2024
0.1850
0.1950
0.1800
0.1800
8,000
+0.00(+0.00%)
Feb 09, 2024
0.1900
0.1950
0.1800
0.1800
7,000
+0.01(+5.88%)
Feb 08, 2024
0.1650
0.1700
0.1650
0.1700
16,000
+0.00(+0.00%)
Feb 07, 2024
0.1750
0.1750
0.1600
0.1700
110,000
+0.00(+0.00%)
Feb 06, 2024
0.1850
0.1850
0.1700
0.1700
9,500
+0.03(+17.24%)
Feb 05, 2024
0.1900
0.1900
0.1400
0.1450
96,725
-0.06(-29.27%)
Feb 02, 2024
0.2100
0.2100
0.2050
0.2050
12,500
+0.00(+0.00%)
Feb 01, 2024
0.2200
0.2200
0.2000
0.2050
92,500
-0.01(-4.65%)
Jan 31, 2024
0.2100
0.2350
0.2100
0.2150
20,500
+0.01(+4.88%)
Jan 30, 2024
0.2000
0.2200
0.2000
0.2050
70,500
+0.02(+13.89%)
Jan 29, 2024
0.1800
0.2000
0.1800
0.1800
153,250
+0.00(+0.00%)
Jan 26, 2024
0.1800
0.1900
0.1800
0.1800
93,500
+0.01(+5.88%)
Jan 25, 2024
0.1800
0.1800
0.1700
0.1700
26,900
+0.01(+3.03%)
Jan 24, 2024
0.1200
0.1750
0.1200
0.1650
162,000
+0.05(+37.50%)
Jan 23, 2024
0.1100
0.1200
0.1000
0.1200
85,150
+0.01(+14.29%)
Jan 22, 2024
0.1250
0.1250
0.1050
0.1050
27,500
-0.02(-16.00%)
Jan 19, 2024
0.1200
0.1300
0.1000
0.1250
227,200
+0.01(+4.17%)
Jan 18, 2024
0.1350
0.1350
0.1200
0.1200
95,750
-0.02(-14.29%)
Jan 17, 2024
0.1400
0.1450
0.1400
0.1400
56,000
-0.00(-3.45%)
Jan 16, 2024
0.1450
0.1450
0.1450
0.1450
1,000
+0.00(+0.00%)
Jan 15, 2024
0.1450
0.1500
0.1450
0.1450
3,500
-0.01(-3.33%)
Jan 12, 2024
0.1600
0.1600
0.1500
0.1500
20,500
-0.01(-6.25%)
Jan 11, 2024
0.1750
0.1750
0.1600
0.1600
34,500
-0.01(-5.88%)
Jan 10, 2024
0.1750
0.1800
0.1700
0.1700
6,000
-0.01(-5.56%)
Jan 09, 2024
0.1750
0.1800
0.1750
0.1800
3,500
+0.00(+0.00%)
Jan 08, 2024
0.1750
0.1800
0.1750
0.1800
5,000
+0.00(+0.00%)
Jan 05, 2024
0.1800
0.1800
0.1800
0.1800
1,000
+0.01(+5.88%)
Jan 04, 2024
0.1750
0.1850
0.1700
0.1700
5,500
-0.00(-2.86%)
Jan 03, 2024
0.1750
0.1750
0.1750
0.1750
1,500
+0.01(+6.06%)
Jan 02, 2024
0.1750
0.1750
0.1650
0.1650
23,500
-0.01(-5.71%)
Dec 29, 2023
0.1750
0
+0.00(+0.00%)
Dec 28, 2023
0.1800
0.1800
0.1750
0.1750
28,500
-0.01(-2.78%)
Dec 27, 2023
0.1800
0.1850
0.1750
0.1800
54,500
-0.01(-2.70%)
Dec 22, 2023
0.1850
0
+0.00(+0.00%)
Dec 21, 2023
0.1800
0.1850
0.1800
0.1850
74,500
+0.00(+0.00%)
Dec 20, 2023
0.1850
0.1850
0.1850
0.1850
8,197
+0.00(+0.00%)
Dec 19, 2023
0.1850
0.1850
0.1850
0.1850
22,500
+0.00(+0.00%)
Dec 18, 2023
0.1900
0.1900
0.1800
0.1850
106,000
-0.01(-2.63%)
Dec 15, 2023
0.1850
0.1900
0.1850
0.1900
9,000
+0.01(+2.70%)
Dec 14, 2023
0.1800
0.1850
0.1750
0.1850
7,100
+0.01(+2.78%)
Dec 13, 2023
0.1800
0.1800
0.1800
0.1800
2,857
-0.01(-2.70%)
Dec 08, 2023
0.1850
0
+0.00(+0.00%)
Dec 07, 2023
0.1850
0.1850
0.1850
0.1850
12,000
+0.00(+0.00%)
Dec 06, 2023
0.1850
0.1850
0.1800
0.1850
47,310
+0.00(+0.00%)
Dec 05, 2023
0.1850
0.1900
0.1850
0.1850
23,000
-0.01(-2.63%)
Dec 04, 2023
0.1900
0.1900
0.1850
0.1900
38,500
+0.00(+0.00%)
Dec 01, 2023
0.1900
0.1900
0.1900
0.1900
4,030
+0.00(+0.00%)
Nov 30, 2023
0.1800
0.1900
0.1650
0.1900
186,500
+0.01(+5.56%)
Nov 29, 2023
0.2000
0.2000
0.1800
0.1800
59,705
-0.02(-7.69%)
Nov 28, 2023
0.2100
0.2100
0.1900
0.1950
87,012
+0.01(+2.63%)
Nov 27, 2023
0.2300
0.2300
0.1900
0.1900
32,900
-0.04(-17.39%)
Nov 24, 2023
0.2250
0.2300
0.2250
0.2300
4,000
+0.00(+0.00%)
Nov 23, 2023
0.2300
0.2300
0.2300
0.2300
1,000
+0.00(+0.00%)
Nov 22, 2023
0.2400
0.2400
0.2300
0.2300
7,750
+0.01(+2.22%)
Nov 21, 2023
0.2300
0.2300
0.2200
0.2250
28,367
+0.00(+0.00%)
Nov 20, 2023
0.2050
0.2300
0.2000
0.2250
32,810
+0.02(+12.50%)
Nov 17, 2023
0.2100
0.2200
0.2000
0.2000
34,990
-0.00(-2.44%)
Nov 16, 2023
0.2050
0.2100
0.2000
0.2050
31,517
-0.01(-4.65%)
Nov 15, 2023
0.2300
0.2350
0.2150
0.2150
55,562
-0.02(-8.51%)
Nov 14, 2023
0.2350
0.2350
0.2350
0.2350
2,000
+0.00(+0.00%)
Nov 13, 2023
0.2300
0.2350
0.2150
0.2350
19,500
+0.01(+6.82%)
Nov 10, 2023
0.2300
0.2300
0.2150
0.2200
27,391
-0.01(-2.22%)
Nov 09, 2023
0.2300
0.2350
0.2250
0.2250
28,424
-0.01(-4.26%)
Nov 08, 2023
0.2400
0.2400
0.2300
0.2350
11,770
+0.00(+0.00%)
Nov 07, 2023
0.2500
0.2500
0.2000
0.2350
67,758
-0.02(-6.00%)
Nov 06, 2023
0.2650
0.2650
0.2500
0.2500
41,980
-0.01(-1.96%)
Nov 03, 2023
0.2650
0.2650
0.2550
0.2550
65,500
+0.01(+2.00%)
Nov 02, 2023
0.2750
0.2750
0.2500
0.2500
144,140
+0.00(+0.00%)
Nov 01, 2023
0.2700
0.2700
0.2500
0.2500
103,850
-0.01(-3.85%)
Oct 31, 2023
0.2600
0.2750
0.2550
0.2600
43,000
+0.00(+0.00%)
Oct 30, 2023
0.2300
0.2600
0.2300
0.2600
137,570
+0.03(+10.64%)
Oct 27, 2023
0.1750
0.2350
0.1700
0.2350
176,665
+0.04(+20.51%)
Oct 26, 2023
0.2500
0.2500
0.1900
0.1950
149,229
-0.04(-18.75%)
Oct 25, 2023
0.2600
0.2600
0.2400
0.2400
9,820
-0.01(-4.00%)
Oct 24, 2023
0.2600
0.2600
0.2400
0.2500
137,000
-0.01(-3.85%)
Oct 23, 2023
0.2800
0.2800
0.2550
0.2600
22,150
+0.01(+4.00%)
Oct 20, 2023
0.2850
0.2850
0.2500
0.2500
54,000
-0.03(-10.71%)
Oct 19, 2023
0.2850
0.2950
0.2800
0.2800
50,800
+0.02(+7.69%)
Oct 18, 2023
0.2800
0.2800
0.2500
0.2600
92,252
-0.02(-7.14%)
Oct 17, 2023
0.2800
0.2850
0.2800
0.2800
22,824
-0.00(-1.75%)
Oct 16, 2023
0.2900
0.2950
0.2850
0.2850
46,000
-0.01(-3.39%)
Oct 13, 2023
0.2950
0.3000
0.2950
0.2950
3,319
+0.01(+1.72%)
Oct 12, 2023
0.3000
0.3150
0.2850
0.2900
216,654
-0.01(-1.69%)
Oct 11, 2023
0.2600
0.3000
0.2600
0.2950
136,328
+0.03(+13.46%)
Oct 10, 2023
0.2450
0.2600
0.2400
0.2600
22,535
+0.02(+6.12%)
Oct 06, 2023
0.2450
0
-0.03(-9.26%)
Oct 05, 2023
0.2700
0.2700
0.2400
0.2700
60,210
+0.00(+0.00%)
Oct 04, 2023
0.2700
0.2700
0.2700
0.2700
1,000
+0.02(+8.00%)
Oct 03, 2023
0.2700
0.2750
0.2500
0.2500
111,000
-0.01(-1.96%)
Oct 02, 2023
0.2400
0.2700
0.2400
0.2550
191,709
+0.01(+2.00%)
Sep 29, 2023
0.2250
0.2500
0.2250
0.2500
81,000
+0.01(+4.17%)
Sep 28, 2023
0.2400
0.2400
0.2300
0.2400
36,700
-0.01(-4.00%)
Sep 27, 2023
0.2600
0.2600
0.2450
0.2500
8,300
+0.00(+0.00%)
Sep 26, 2023
0.2600
0.2600
0.2500
0.2500
8,000
-0.01(-3.85%)
Sep 25, 2023
0.2500
0.2600
0.2450
0.2600
37,400
+0.01(+4.00%)
Sep 22, 2023
0.2800
0.2800
0.2200
0.2500
74,988
-0.01(-3.85%)
Sep 21, 2023
0.2600
0.2650
0.2600
0.2600
19,000
+0.00(+0.00%)
Sep 20, 2023
0.2800
0.2800
0.2600
0.2600
52,500
-0.01(-3.70%)
Sep 19, 2023
0.2800
0.2800
0.2700
0.2700
5,500
-0.01(-3.57%)
Sep 18, 2023
0.2800
0.2800
0.2700
0.2800
38,859
+0.01(+1.82%)
Sep 15, 2023
0.2800
0.2800
0.2650
0.2750
19,000
+0.00(+0.00%)
Sep 14, 2023
0.2750
0.3000
0.2700
0.2750
127,317
+0.00(+0.00%)
Sep 13, 2023
0.2700
0.2800
0.2600
0.2750
29,658
+0.01(+1.85%)
Sep 12, 2023
0.2700
0.2800
0.2700
0.2700
20,508
+0.00(+0.00%)
Sep 06, 2023
0.2600
0.2700
0
-0.01(-3.57%)
Sep 05, 2023
0.2700
0.2850
0.2700
0.2800
13,525
+0.01(+1.82%)
Sep 01, 2023
0.2750
0
-0.01(-1.79%)
Aug 31, 2023
0.2900
0.2900
0.2700
0.2800
98,766
+0.00(+0.00%)
Aug 30, 2023
0.2800
0.2850
0.2650
0.2800
73,000
-0.00(-1.75%)
Aug 29, 2023
0.2700
0.2850
0.2650
0.2850
86,000
+0.01(+5.56%)
Aug 28, 2023
0.2650
0.2700
0.2650
0.2700
28,500
+0.00(+0.00%)
Aug 25, 2023
0.2650
0.2700
0.2650
0.2700
3,400
+0.00(+0.00%)
Aug 24, 2023
0.2800
0.2800
0.2500
0.2700
77,542
-0.01(-5.26%)
Aug 23, 2023
0.2800
0.2950
0.2750
0.2850
35,300
-0.01(-1.72%)
Aug 22, 2023
0.2900
0.2900
0.2700
0.2900
39,502
-0.01(-1.69%)
Aug 21, 2023
0.2950
0.2950
0.2900
0.2950
15,630
-0.01(-1.67%)
Aug 18, 2023
0.2900
0.3000
0.2900
0.3000
15,732
+0.01(+3.45%)
Aug 17, 2023
0.2900
0.3000
0.2800
0.2900
36,792
-0.01(-3.33%)
Aug 16, 2023
0.3000
0.3100
0.2800
0.3000
26,159
-0.02(-6.25%)
Aug 15, 2023
0.3050
0.3200
0.3000
0.3200
87,704
+0.01(+1.59%)
Aug 14, 2023
0.3300
0.3300
0.3100
0.3150
186,786
-0.01(-1.56%)
Aug 11, 2023
0.3300
0.3500
0.3200
0.3200
28,031
-0.01(-1.54%)
Aug 10, 2023
0.3300
0.3400
0.3100
0.3250
157,000
+0.00(+0.00%)
Aug 09, 2023
0.3200
0.3500
0.3000
0.3250
698,307
+0.02(+6.56%)
Aug 08, 2023
0.3100
0.3200
0.3000
0.3050
99,500
+0.01(+1.67%)
Aug 04, 2023
0.3000
0
-0.01(-3.23%)
Aug 03, 2023
0.3000
0.3150
0.3000
0.3100
16,500
+0.02(+5.08%)
Aug 02, 2023
0.3100
0.3150
0.2900
0.2950
75,774
-0.02(-6.35%)
Aug 01, 2023
0.3150
0.3200
0.3100
0.3150
12,508
-0.01(-1.56%)
Jul 31, 2023
0.2900
0.3250
0.2800
0.3200
103,025
+0.02(+6.67%)
Jul 28, 2023
0.2900
0.3000
0.2800
0.3000
19,050
+0.01(+3.45%)
Jul 27, 2023
0.2950
0.2950
0.2700
0.2900
60,718
-0.01(-3.33%)
Jul 26, 2023
0.3000
0.3000
0.2950
0.3000
9,873
-0.01(-1.64%)
Jul 25, 2023
0.3050
0.3050
0.3000
0.3050
51,120
+0.00(+0.00%)
Jul 24, 2023
0.3200
0.3200
0.3050
0.3050
41,539
+0.01(+3.39%)
Jul 21, 2023
0.3150
0.3250
0.2850
0.2950
47,005
-0.02(-6.35%)
Jul 20, 2023
0.3200
0.3250
0.3150
0.3150
10,675
+0.01(+1.61%)
Jul 19, 2023
0.3100
0.3300
0.3000
0.3100
94,028
+0.00(+0.00%)
Jul 18, 2023
0.3200
0.3300
0.3000
0.3100
92,780
-0.01(-3.13%)
Jul 17, 2023
0.2850
0.3200
0.2800
0.3200
204,840
+0.04(+14.29%)
Jul 14, 2023
0.2700
0.2850
0.2600
0.2800
144,018
+0.02(+7.69%)
Jul 13, 2023
0.2750
0.2850
0.2600
0.2600
34,572
-0.02(-5.45%)
Jul 12, 2023
0.2700
0.2800
0.2700
0.2750
4,117
+0.01(+1.85%)
Jul 11, 2023
0.2900
0.2900
0.2650
0.2700
8,016
+0.02(+5.88%)
Jul 10, 2023
0.2600
0.2700
0.2500
0.2550
80,928
-0.02(-5.56%)
Jul 07, 2023
0.2600
0.2700
0.2600
0.2700
48,851
+0.01(+1.89%)
Jul 06, 2023
0.2650
0.2700
0.2650
0.2650
55,251
+0.00(+0.00%)
Jul 05, 2023
0.2950
0.2950
0.2600
0.2650
83,672
-0.03(-10.17%)
Jul 04, 2023
0.2750
0.2950
0.2750
0.2950
28,206
+0.00(+0.00%)
Jun 30, 2023
0.2950
0
+0.00(+0.00%)
Jun 29, 2023
0.2900
0.2950
0.2850
0.2950
5,036
+0.01(+1.72%)
Jun 28, 2023
0.2800
0.2900
0.2800
0.2900
18,445
+0.00(+0.00%)
Jun 27, 2023
0.2750
0.2900
0.2700
0.2900
28,877
+0.02(+7.41%)
Jun 26, 2023
0.3000
0.3000
0.2700
0.2700
8,521
+0.00(+0.00%)
Jun 23, 2023
0.2900
0.3050
0.2700
0.2700
19,553
-0.02(-6.90%)
Jun 22, 2023
0.3100
0.3100
0.2800
0.2900
14,268
-0.01(-1.69%)
Jun 21, 2023
0.3000
0.3000
0.2900
0.2950
5,835
-0.01(-3.28%)
Jun 20, 2023
0.3150
0.3150
0.2750
0.3050
23,936
-0.01(-3.17%)
Jun 19, 2023
0.3150
0.3200
0.3100
0.3150
9,225
+0.00(+0.00%)
Jun 16, 2023
0.2900
0.3150
0.2900
0.3150
65,553
+0.03(+8.62%)
Jun 15, 2023
0.3000
0.3000
0.2800
0.2900
73,356
-0.02(-4.92%)
Jun 14, 2023
0.3100
0.3150
0.3000
0.3050
100,835
-0.01(-1.61%)
Jun 13, 2023
0.3250
0.3250
0.3000
0.3100
161,346
-0.03(-8.82%)
Jun 12, 2023
0.3450
0.3500
0.3200
0.3400
68,768
+0.00(+0.00%)
Jun 09, 2023
0.3600
0.3600
0.3150
0.3400
219,469
-0.01(-4.23%)
Jun 08, 2023
0.3700
0.3800
0.3500
0.3550
167,351
-0.02(-4.05%)
Jun 07, 2023
0.3500
0.3800
0.3500
0.3700
297,849
+0.03(+8.82%)
Jun 06, 2023
0.3450
0.3500
0.3300
0.3400
94,342
+0.01(+3.03%)
Jun 05, 2023
0.3250
0.3400
0.3200
0.3300
111,670
+0.01(+3.13%)
Jun 02, 2023
0.2850
0.3200
0.2800
0.3200
176,459
+0.04(+14.29%)
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.