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
Oxbridge Ord Shrs
(NQ:
OXBR
)
2.180
-0.015 (-0.68%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 28, 2021
2.390
2.440
2.260
2.300
339,190
-0.12(-4.96%)
May 27, 2021
2.410
2.480
2.373
2.420
280,242
+0.06(+2.54%)
May 26, 2021
2.270
2.530
2.270
2.360
264,960
+0.06(+2.61%)
May 25, 2021
2.460
2.510
2.270
2.300
594,229
-0.19(-7.63%)
May 24, 2021
2.430
2.690
2.350
2.490
937,069
+0.04(+1.63%)
May 21, 2021
2.776
2.891
2.380
2.450
3,721,423
-0.18(-6.84%)
May 20, 2021
2.130
2.720
2.060
2.630
4,495,166
+0.50(+23.47%)
May 19, 2021
2.010
2.150
2.010
2.130
207,159
+0.07(+3.40%)
May 18, 2021
2.090
2.180
2.040
2.060
235,272
-0.02(-0.96%)
May 17, 2021
2.150
2.150
2.000
2.080
368,655
-0.07(-3.26%)
May 14, 2021
2.000
2.220
2.000
2.150
767,482
+0.17(+8.59%)
May 13, 2021
2.020
2.030
1.920
1.980
148,116
+0.00(+0.01%)
May 12, 2021
1.930
2.290
1.890
1.980
1,218,158
+0.05(+2.59%)
May 11, 2021
1.970
2.015
1.860
1.930
433,369
-0.13(-6.31%)
May 10, 2021
2.110
2.170
2.030
2.060
159,193
-0.07(-3.29%)
May 07, 2021
2.090
2.470
2.040
2.130
966,077
+0.09(+4.41%)
May 06, 2021
2.140
2.200
2.010
2.040
281,121
-0.13(-5.99%)
May 05, 2021
2.120
2.290
2.060
2.170
601,729
+0.04(+1.88%)
May 04, 2021
2.000
2.180
2.000
2.130
103,188
+0.08(+3.90%)
May 03, 2021
2.010
2.120
2.010
2.050
75,960
+0.03(+1.49%)
Apr 30, 2021
2.110
2.110
1.980
2.020
100,700
-0.08(-3.81%)
Apr 29, 2021
2.200
2.220
2.070
2.100
105,257
-0.11(-4.98%)
Apr 28, 2021
2.210
2.260
2.150
2.210
166,792
-0.02(-0.90%)
Apr 27, 2021
2.170
2.270
2.120
2.230
192,286
+0.08(+3.72%)
Apr 26, 2021
2.180
2.200
2.110
2.150
97,853
-0.08(-3.59%)
Apr 23, 2021
1.990
2.230
1.980
2.230
484,200
+0.25(+12.63%)
Apr 22, 2021
1.990
2.150
1.920
1.980
450,997
-0.01(-0.50%)
Apr 21, 2021
1.900
2.000
1.860
1.990
119,280
+0.11(+5.85%)
Apr 20, 2021
1.960
1.980
1.830
1.880
233,504
-0.07(-3.59%)
Apr 19, 2021
1.900
2.000
1.900
1.950
105,205
+0.03(+1.56%)
Apr 16, 2021
2.160
2.160
1.880
1.920
375,100
-0.26(-11.93%)
Apr 15, 2021
2.180
2.370
2.150
2.180
865,633
-0.06(-2.68%)
Apr 14, 2021
2.180
2.300
2.150
2.240
146,210
+0.05(+2.28%)
Apr 13, 2021
2.400
2.420
2.160
2.190
374,424
-0.23(-9.50%)
Apr 12, 2021
2.560
2.560
2.330
2.420
483,982
-0.15(-5.84%)
Apr 09, 2021
2.590
2.680
2.520
2.570
97,500
+0.00(+0.00%)
Apr 08, 2021
2.640
2.640
2.520
2.570
275,590
-0.05(-1.91%)
Apr 07, 2021
2.720
2.720
2.620
2.620
158,721
-0.04(-1.50%)
Apr 06, 2021
2.700
2.750
2.620
2.660
227,606
-0.05(-1.85%)
Apr 05, 2021
2.680
2.760
2.600
2.710
604,858
+0.07(+2.65%)
Apr 01, 2021
2.550
2.770
2.530
2.640
336,700
+0.11(+4.35%)
Mar 31, 2021
2.490
2.700
2.490
2.530
422,066
-0.03(-1.17%)
Mar 30, 2021
2.690
2.710
2.470
2.560
865,797
-0.08(-3.03%)
Mar 29, 2021
2.810
2.810
2.550
2.640
326,175
-0.16(-5.71%)
Mar 26, 2021
2.710
2.870
2.660
2.800
558,100
+0.10(+3.70%)
Mar 25, 2021
2.640
2.980
2.590
2.700
500,514
-0.08(-2.88%)
Mar 24, 2021
3.060
3.130
2.760
2.780
240,347
-0.30(-9.74%)
Mar 23, 2021
3.070
3.220
2.960
3.080
767,146
+0.02(+0.65%)
Mar 22, 2021
2.980
3.140
2.950
3.060
242,639
+0.09(+3.03%)
Mar 19, 2021
2.870
3.060
2.830
2.970
379,700
+0.02(+0.68%)
Mar 18, 2021
2.930
3.170
2.870
2.950
772,834
+0.03(+1.03%)
Mar 17, 2021
2.780
3.070
2.730
2.920
960,165
+0.08(+2.82%)
Mar 16, 2021
3.000
3.000
2.810
2.840
472,070
-0.18(-5.96%)
Mar 15, 2021
2.960
3.120
2.820
3.020
643,668
+0.05(+1.68%)
Mar 12, 2021
2.820
3.000
2.763
2.970
1,703,300
+0.08(+2.77%)
Mar 11, 2021
2.630
2.990
2.570
2.890
450,009
+0.34(+13.33%)
Mar 10, 2021
2.610
2.680
2.500
2.550
115,416
-0.05(-1.92%)
Mar 09, 2021
2.540
2.680
2.450
2.600
564,483
+0.10(+4.00%)
Mar 08, 2021
2.510
2.570
2.450
2.500
145,956
+0.08(+3.31%)
Mar 05, 2021
2.420
2.560
2.230
2.420
294,800
+0.09(+3.86%)
Mar 04, 2021
2.530
2.590
2.180
2.330
508,384
-0.34(-12.73%)
Mar 03, 2021
2.810
2.850
2.610
2.670
463,791
-0.19(-6.64%)
Mar 02, 2021
3.100
3.150
2.740
2.860
1,178,075
-0.27(-8.63%)
Mar 01, 2021
3.010
3.200
2.830
3.130
807,306
+0.20(+6.83%)
Feb 26, 2021
3.260
3.260
2.910
2.930
301,500
-0.26(-8.15%)
Feb 25, 2021
3.150
3.490
2.980
3.190
1,045,313
+0.17(+5.63%)
Feb 24, 2021
2.940
3.230
2.930
3.020
387,174
+0.16(+5.59%)
Feb 23, 2021
3.100
3.230
2.560
2.860
1,921,313
-0.70(-19.66%)
Feb 22, 2021
3.680
3.810
3.510
3.560
650,783
-0.14(-3.78%)
Feb 19, 2021
3.820
3.880
3.660
3.700
634,300
-0.11(-2.89%)
Feb 18, 2021
3.650
3.930
3.640
3.810
751,920
+0.07(+1.87%)
Feb 17, 2021
3.800
3.850
3.550
3.740
983,701
-0.09(-2.35%)
Feb 16, 2021
3.710
4.020
3.530
3.830
1,307,558
+0.35(+10.20%)
Feb 12, 2021
3.240
3.510
3.210
3.475
684,100
+0.18(+5.32%)
Feb 11, 2021
3.280
3.570
3.180
3.300
802,724
+0.12(+3.77%)
Feb 10, 2021
3.410
3.540
3.110
3.180
851,550
-0.18(-5.36%)
Feb 09, 2021
3.400
3.870
3.280
3.360
2,449,732
+0.05(+1.51%)
Feb 08, 2021
3.300
3.400
3.150
3.310
972,791
+0.04(+1.22%)
Feb 05, 2021
3.230
3.570
3.160
3.270
1,501,600
+0.02(+0.62%)
Feb 04, 2021
3.360
3.390
3.170
3.250
1,072,674
-0.11(-3.27%)
Feb 03, 2021
3.060
3.610
3.020
3.360
1,292,494
+0.36(+12.00%)
Feb 02, 2021
3.350
3.420
2.900
3.000
994,583
-0.28(-8.54%)
Feb 01, 2021
3.150
3.450
3.020
3.280
1,154,545
+0.21(+6.84%)
Jan 29, 2021
3.130
3.830
3.010
3.070
2,429,300
+0.06(+1.99%)
Jan 28, 2021
3.630
4.030
2.750
3.010
3,661,470
-1.11(-26.94%)
Jan 27, 2021
4.060
5.410
3.330
4.120
30,757,964
+0.98(+31.21%)
Jan 26, 2021
2.830
5.880
2.600
3.140
89,184,120
+0.74(+30.83%)
Jan 25, 2021
2.330
2.630
2.280
2.400
1,831,574
+0.11(+4.80%)
Jan 22, 2021
2.210
2.360
2.190
2.290
441,300
+0.02(+0.88%)
Jan 21, 2021
2.340
2.350
2.120
2.270
1,014,448
-0.09(-3.81%)
Jan 20, 2021
2.650
2.660
2.300
2.360
1,797,604
-0.27(-10.27%)
Jan 19, 2021
2.470
2.780
2.410
2.630
4,736,398
+0.11(+4.37%)
Jan 15, 2021
2.340
2.800
2.170
2.520
5,647,900
+0.17(+7.23%)
Jan 14, 2021
2.100
2.380
2.050
2.350
2,214,582
+0.26(+12.44%)
Jan 13, 2021
2.120
2.180
2.060
2.090
264,490
-0.05(-2.34%)
Jan 12, 2021
2.060
2.400
2.050
2.140
882,968
+0.09(+4.39%)
Jan 11, 2021
2.030
2.270
2.010
2.050
737,382
-0.20(-8.89%)
Jan 08, 2021
1.870
2.350
1.870
2.250
3,414,000
+0.35(+18.42%)
Jan 07, 2021
2.050
2.070
1.850
1.900
1,268,024
-0.14(-6.86%)
Jan 06, 2021
1.870
2.070
1.800
2.040
3,303,356
+0.13(+6.81%)
Jan 05, 2021
1.780
1.950
1.780
1.910
275,400
+0.09(+4.95%)
Jan 04, 2021
1.830
1.870
1.750
1.820
551,477
-0.05(-2.67%)
Dec 31, 2020
1.870
1.870
1.870
3,781,266
-0.23(-10.95%)
Dec 30, 2020
1.850
2.160
1.830
2.100
3,781,266
+0.05(+2.44%)
Dec 29, 2020
1.750
3.540
1.730
2.050
77,172,488
+0.33(+19.19%)
Dec 28, 2020
1.730
1.740
1.660
1.720
659,500
+0.04(+2.38%)
Dec 24, 2020
1.680
1.730
1.650
1.680
93,100
+0.01(+0.60%)
Dec 23, 2020
1.700
1.700
1.640
1.670
176,781
-0.03(-1.76%)
Dec 22, 2020
1.760
1.760
1.690
1.700
139,949
-0.05(-2.86%)
Dec 21, 2020
1.740
1.810
1.710
1.750
132,921
-0.06(-3.31%)
Dec 18, 2020
1.850
1.850
1.760
1.810
212,600
-0.02(-1.09%)
Dec 17, 2020
1.820
1.945
1.780
1.830
663,215
+0.02(+1.10%)
Dec 16, 2020
1.770
1.860
1.730
1.810
481,277
+0.03(+1.69%)
Dec 15, 2020
1.670
1.800
1.600
1.780
320,488
+0.11(+6.59%)
Dec 14, 2020
1.700
1.725
1.640
1.670
95,141
+0.00(+0.00%)
Dec 11, 2020
1.700
1.750
1.667
1.670
171,800
-0.01(-0.60%)
Dec 10, 2020
1.710
1.750
1.660
1.680
193,758
-0.05(-2.89%)
Dec 09, 2020
1.870
1.870
1.730
1.730
343,139
-0.14(-7.49%)
Dec 08, 2020
1.960
2.070
1.850
1.870
1,282,748
-0.03(-1.58%)
Dec 07, 2020
1.920
2.180
1.840
1.900
1,521,516
+0.01(+0.53%)
Dec 04, 2020
1.700
1.980
1.700
1.890
1,409,200
+0.19(+11.18%)
Dec 03, 2020
1.710
1.730
1.670
1.700
123,706
+0.01(+0.59%)
Dec 02, 2020
1.680
1.720
1.620
1.690
283,553
+0.04(+2.42%)
Dec 01, 2020
1.690
1.710
1.620
1.650
120,523
-0.03(-1.79%)
Nov 30, 2020
1.700
1.730
1.670
1.680
133,690
-0.04(-2.18%)
Nov 27, 2020
1.740
1.740
1.660
1.718
93,900
+0.04(+2.23%)
Nov 25, 2020
1.610
1.690
1.590
1.680
272,900
+0.09(+5.66%)
Nov 24, 2020
1.600
1.640
1.590
1.590
156,678
+0.01(+0.63%)
Nov 23, 2020
1.600
1.690
1.580
1.580
242,643
-0.03(-1.86%)
Nov 20, 2020
1.650
1.650
1.590
1.610
172,500
-0.04(-2.42%)
Nov 19, 2020
1.600
1.700
1.580
1.650
228,943
+0.03(+1.85%)
Nov 18, 2020
1.580
1.660
1.580
1.620
195,475
+0.00(+0.00%)
Nov 17, 2020
1.650
1.659
1.550
1.620
247,325
+0.01(+0.62%)
Nov 16, 2020
1.640
1.640
1.600
1.610
133,483
+0.01(+0.63%)
Nov 13, 2020
1.630
1.630
1.540
1.600
185,700
-0.04(-2.44%)
Nov 12, 2020
1.670
1.690
1.630
1.640
193,783
-0.10(-5.75%)
Nov 11, 2020
1.690
1.770
1.630
1.740
573,412
-0.19(-9.84%)
Nov 10, 2020
1.750
1.950
1.710
1.930
1,378,710
+0.18(+10.29%)
Nov 09, 2020
1.690
1.840
1.620
1.750
609,267
+0.08(+4.79%)
Nov 06, 2020
1.650
1.720
1.610
1.670
120,100
+0.02(+1.21%)
Nov 05, 2020
1.630
1.680
1.610
1.650
91,724
+0.07(+4.43%)
Nov 04, 2020
1.670
1.700
1.560
1.580
82,168
-0.10(-5.95%)
Nov 03, 2020
1.670
1.720
1.570
1.680
147,796
+0.06(+3.70%)
Nov 02, 2020
1.610
1.650
1.560
1.620
107,174
-0.01(-0.61%)
Oct 30, 2020
1.720
1.726
1.550
1.630
234,700
-0.12(-6.86%)
Oct 29, 2020
1.800
1.830
1.730
1.750
212,570
-0.09(-4.89%)
Oct 28, 2020
1.970
1.970
1.760
1.840
316,104
-0.09(-4.66%)
Oct 27, 2020
1.880
2.100
1.860
1.930
847,699
+0.02(+1.05%)
Oct 26, 2020
1.930
1.970
1.860
1.910
178,279
-0.06(-3.05%)
Oct 23, 2020
1.980
2.000
1.880
1.970
277,600
+0.04(+2.07%)
Oct 22, 2020
1.920
2.040
1.860
1.930
651,274
+0.04(+2.12%)
Oct 21, 2020
1.920
2.000
1.860
1.890
468,253
-0.02(-1.05%)
Oct 20, 2020
1.960
1.960
1.880
1.910
309,290
+0.03(+1.60%)
Oct 19, 2020
1.960
1.980
1.880
1.880
387,667
-0.06(-3.09%)
Oct 16, 2020
1.950
2.030
1.900
1.940
457,100
-0.04(-2.02%)
Oct 15, 2020
1.960
2.020
1.920
1.980
438,125
-0.04(-1.98%)
Oct 14, 2020
1.910
2.090
1.910
2.020
476,240
+0.07(+3.59%)
Oct 13, 2020
2.040
2.060
1.920
1.950
669,407
-0.17(-8.02%)
Oct 12, 2020
2.220
2.290
2.000
2.120
905,552
-0.25(-10.55%)
Oct 09, 2020
2.120
2.400
1.970
2.370
2,668,100
+0.03(+1.28%)
Oct 08, 2020
1.860
3.180
1.800
2.340
58,282,632
+0.56(+31.46%)
Oct 07, 2020
1.880
1.880
1.760
1.780
631,779
-0.04(-2.20%)
Oct 06, 2020
1.860
1.950
1.770
1.820
1,319,953
+0.04(+2.25%)
Oct 05, 2020
1.800
1.910
1.680
1.780
758,713
+0.01(+0.56%)
Oct 02, 2020
1.800
1.960
1.720
1.770
1,537,500
-0.15(-7.81%)
Oct 01, 2020
1.710
2.490
1.710
1.920
13,036,147
+0.16(+9.09%)
Sep 30, 2020
1.990
2.000
1.670
1.760
2,879,244
-0.41(-18.89%)
Sep 29, 2020
2.400
2.640
2.040
2.170
7,957,288
-0.78(-26.44%)
Sep 28, 2020
1.550
9.620
1.550
2.950
140,208,704
+1.88(+175.70%)
Sep 25, 2020
1.010
1.090
1.000
1.070
300,700
+0.08(+8.08%)
Sep 24, 2020
1.000
1.020
0.9800
0.9900
44,780
-0.03(-2.94%)
Sep 23, 2020
1.000
1.070
0.9900
1.020
139,241
+0.02(+2.00%)
Sep 22, 2020
1.010
1.030
1.000
1.000
32,769
-0.00(-0.50%)
Sep 21, 2020
1.010
1.029
0.9958
1.005
16,743
-0.03(-2.43%)
Sep 18, 2020
1.040
1.050
1.000
1.030
30,100
-0.01(-0.96%)
Sep 17, 2020
0.9500
1.050
0.9500
1.040
50,060
+0.00(+0.00%)
Sep 16, 2020
1.010
1.045
0.9900
1.040
57,662
+0.03(+2.97%)
Sep 15, 2020
1.040
1.040
1.000
1.010
116,749
-0.04(-3.81%)
Sep 14, 2020
1.070
1.080
1.050
1.050
40,480
+0.02(+1.94%)
Sep 11, 2020
1.030
1.065
1.020
1.030
21,300
-0.03(-2.83%)
Sep 10, 2020
1.100
1.120
1.000
1.060
227,355
-0.03(-3.20%)
Sep 09, 2020
1.120
1.145
1.090
1.095
66,712
-0.03(-2.23%)
Sep 08, 2020
1.130
1.130
1.100
1.120
36,845
+0.02(+1.82%)
Sep 04, 2020
1.110
1.180
1.100
1.100
64,100
-0.02(-1.79%)
Sep 03, 2020
1.140
1.190
1.100
1.120
67,777
-0.02(-1.75%)
Sep 02, 2020
1.140
1.190
1.140
1.140
59,088
-0.03(-2.56%)
Sep 01, 2020
1.120
1.180
1.120
1.170
72,590
+0.05(+4.46%)
Aug 31, 2020
1.220
1.240
1.120
1.120
89,236
-0.09(-7.44%)
Aug 28, 2020
1.200
1.250
1.200
1.210
42,600
-0.04(-3.20%)
Aug 27, 2020
1.240
1.260
1.210
1.250
139,336
+0.03(+2.46%)
Aug 26, 2020
1.310
1.380
1.220
1.220
87,062
-0.10(-7.58%)
Aug 25, 2020
1.260
1.340
1.260
1.320
153,886
+0.02(+1.54%)
Aug 24, 2020
1.260
1.310
1.220
1.300
146,610
+0.01(+0.78%)
Aug 21, 2020
1.270
1.350
1.270
1.290
142,600
-0.01(-0.77%)
Aug 20, 2020
1.370
1.420
1.260
1.300
190,509
-0.13(-9.09%)
Aug 19, 2020
1.390
1.460
1.381
1.430
125,550
+0.04(+2.88%)
Aug 18, 2020
1.520
1.560
1.380
1.390
180,439
-0.19(-12.03%)
Aug 17, 2020
1.470
1.640
1.470
1.580
199,618
+0.00(+0.00%)
Aug 14, 2020
1.740
1.740
1.550
1.580
664,000
-0.19(-10.73%)
Aug 13, 2020
1.760
2.000
1.720
1.770
742,749
-0.23(-11.50%)
Aug 12, 2020
1.630
2.040
1.630
2.000
2,808,431
+0.17(+9.29%)
Aug 11, 2020
2.080
2.550
1.640
1.830
70,398,480
-0.72(-28.24%)
Aug 10, 2020
1.210
1.250
1.150
2.550
6,271,131
+1.32(+107.32%)
Aug 07, 2020
1.260
1.290
1.190
1.230
79,900
-0.05(-3.91%)
Aug 06, 2020
1.330
1.330
1.210
1.280
120,832
+0.03(+2.40%)
Aug 05, 2020
1.310
1.330
1.230
1.250
72,365
-0.04(-3.10%)
Aug 04, 2020
1.260
1.340
1.215
1.290
152,842
+0.04(+3.20%)
Aug 03, 2020
1.240
1.350
1.170
1.250
308,466
-0.14(-10.07%)
Jul 31, 2020
1.178
1.440
1.152
1.390
1,235,300
+0.24(+20.87%)
Jul 30, 2020
1.160
1.200
1.130
1.150
49,528
-0.01(-0.86%)
Jul 29, 2020
1.200
1.200
1.130
1.160
126,117
-0.06(-4.92%)
Jul 28, 2020
1.120
1.280
1.110
1.220
259,630
+0.09(+7.96%)
Jul 27, 2020
1.140
1.140
1.090
1.130
61,704
-0.02(-1.74%)
Jul 24, 2020
1.130
1.150
1.120
1.150
42,500
+0.00(+0.00%)
Jul 23, 2020
1.180
1.230
1.120
1.150
156,914
-0.01(-0.43%)
Jul 22, 2020
1.150
1.229
1.110
1.155
97,979
+0.02(+1.32%)
Jul 21, 2020
1.100
1.200
1.070
1.140
300,258
+0.05(+4.59%)
Jul 20, 2020
1.090
1.110
1.050
1.090
111,628
+0.00(+0.00%)
Jul 17, 2020
1.080
1.160
1.070
1.090
156,900
-0.01(-0.91%)
Jul 16, 2020
1.050
1.150
1.040
1.100
176,149
+0.03(+2.80%)
Jul 15, 2020
1.160
1.250
1.050
1.070
532,247
+0.02(+1.90%)
Jul 14, 2020
1.070
1.090
1.040
1.050
83,210
-0.04(-3.67%)
Jul 13, 2020
1.120
1.120
1.060
1.090
151,622
+0.00(+0.00%)
Jul 10, 2020
1.060
1.090
1.030
1.090
126,500
+0.03(+2.83%)
Jul 09, 2020
1.060
1.120
1.060
1.060
106,620
-0.02(-1.85%)
Jul 08, 2020
1.120
1.120
1.050
1.080
149,361
-0.03(-2.70%)
Jul 07, 2020
1.210
1.220
1.100
1.110
250,543
-0.14(-11.20%)
Jul 06, 2020
1.120
1.350
1.070
1.250
1,053,806
+0.14(+12.61%)
Jul 02, 2020
1.110
1.170
1.090
1.110
182,600
-0.04(-3.48%)
Jul 01, 2020
1.330
1.330
1.050
1.150
1,091,982
-0.25(-17.86%)
Jun 30, 2020
1.260
1.850
1.220
1.400
7,112,762
+0.40(+40.00%)
Jun 29, 2020
1.030
1.040
0.9500
1.000
169,168
-0.02(-1.96%)
Jun 26, 2020
1.130
1.160
0.8500
1.020
379,700
-0.13(-11.30%)
Jun 25, 2020
1.200
1.240
1.080
1.150
208,700
-0.06(-4.96%)
Jun 24, 2020
1.270
1.280
1.170
1.210
303,502
+0.00(+0.00%)
Jun 23, 2020
1.250
1.380
1.130
1.210
755,986
-0.03(-2.42%)
Jun 22, 2020
1.490
1.500
1.200
1.240
974,315
-0.39(-23.93%)
Jun 19, 2020
1.290
3.890
1.150
1.630
14,350,500
+0.30(+22.56%)
Jun 18, 2020
1.190
1.350
1.120
1.330
91,533
-0.04(-2.92%)
Jun 17, 2020
1.160
1.970
1.080
1.370
731,573
+0.20(+17.09%)
Jun 16, 2020
1.180
1.250
1.120
1.170
33,810
+0.01(+0.86%)
Jun 15, 2020
1.240
1.250
1.100
1.160
50,559
-0.04(-3.33%)
Jun 12, 2020
1.140
1.300
1.040
1.200
100,200
+0.15(+14.29%)
Jun 11, 2020
1.070
1.300
1.050
1.050
177,698
+0.05(+5.00%)
Jun 10, 2020
1.120
1.300
1.000
1.000
219,452
-0.05(-4.76%)
Jun 09, 2020
1.050
1.100
1.050
1.050
4,286
+0.01(+0.96%)
Jun 08, 2020
1.030
1.100
0.9425
1.040
18,412
+0.00(+0.00%)
Jun 05, 2020
0.9200
1.090
0.9150
1.040
8,300
+0.04(+4.00%)
Jun 04, 2020
0.9452
1.008
0.9452
1.000
2,933
+0.08(+8.64%)
Jun 03, 2020
1.010
1.030
0.9100
0.9205
3,703
-0.10(-10.20%)
Jun 02, 2020
0.9800
1.100
0.9800
1.025
9,944
+0.00(+0.49%)
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.