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
Houston American Energy Corp
(NY:
HUSA
)
1.330
+0.020 (+1.53%)
Official Closing Price
Updated: 8:00 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 29, 2020
1.600
1.600
1.512
1.534
146,448
+0.02(+1.40%)
May 28, 2020
1.556
1.625
1.512
1.512
257,886
-0.05(-3.04%)
May 27, 2020
1.647
1.647
1.512
1.560
290,915
-0.10(-5.81%)
May 26, 2020
1.688
1.688
1.631
1.656
182,512
-0.02(-1.49%)
May 22, 2020
1.675
1.681
1.624
1.681
169,320
+0.02(+1.05%)
May 21, 2020
1.666
1.688
1.625
1.664
141,847
-0.02(-0.97%)
May 20, 2020
1.712
1.712
1.656
1.680
154,049
-0.02(-1.32%)
May 19, 2020
1.750
1.750
1.673
1.702
177,136
-0.02(-1.38%)
May 18, 2020
1.675
1.738
1.639
1.726
295,963
+0.05(+2.91%)
May 15, 2020
1.641
1.688
1.637
1.677
157,056
-0.03(-1.90%)
May 14, 2020
1.689
1.710
1.500
1.710
173,552
+0.04(+2.47%)
May 13, 2020
1.750
1.750
1.625
1.669
259,211
-0.04(-2.41%)
May 12, 2020
1.812
1.812
1.701
1.710
255,342
-0.05(-2.98%)
May 11, 2020
1.761
1.800
1.750
1.762
289,014
+0.00(+0.07%)
May 08, 2020
1.837
1.837
1.751
1.761
309,208
-0.01(-0.77%)
May 07, 2020
1.750
1.788
1.725
1.775
235,930
+0.02(+1.43%)
May 06, 2020
1.854
1.863
1.728
1.750
271,896
-0.11(-6.04%)
May 05, 2020
1.794
1.899
1.762
1.863
598,893
+0.10(+5.60%)
May 04, 2020
1.837
1.837
1.750
1.764
361,821
-0.07(-4.01%)
May 01, 2020
1.970
1.970
1.750
1.837
530,704
-0.11(-5.83%)
Apr 30, 2020
1.950
2.000
1.802
1.951
1,104,117
+0.06(+3.10%)
Apr 29, 2020
1.985
1.985
1.863
1.893
738,308
+0.02(+1.14%)
Apr 28, 2020
1.825
1.971
1.762
1.871
835,282
-0.00(-0.20%)
Apr 27, 2020
2.000
2.000
1.750
1.875
1,145,111
-0.19(-8.98%)
Apr 24, 2020
2.269
3.373
1.999
2.060
7,650,944
+0.44(+26.77%)
Apr 23, 2020
1.750
1.875
1.625
1.625
1,335,280
+0.06(+4.17%)
Apr 22, 2020
1.476
1.594
1.406
1.560
695,604
+0.14(+9.86%)
Apr 21, 2020
1.444
1.461
1.375
1.420
321,920
+0.04(+2.71%)
Apr 20, 2020
1.500
1.531
1.354
1.383
504,446
-0.13(-8.60%)
Apr 17, 2020
1.347
1.844
1.276
1.512
1,854,296
+0.24(+18.51%)
Apr 16, 2020
1.335
1.349
1.271
1.276
185,766
-0.05(-3.68%)
Apr 15, 2020
1.375
1.375
1.269
1.325
161,426
+0.00(+0.00%)
Apr 14, 2020
1.375
1.400
1.300
1.325
240,954
-0.06(-4.59%)
Apr 13, 2020
1.494
1.494
1.337
1.389
209,238
-0.01(-0.80%)
Apr 09, 2020
1.438
1.532
1.375
1.400
417,144
+0.01(+0.63%)
Apr 08, 2020
1.425
1.425
1.319
1.391
220,946
+0.04(+2.96%)
Apr 07, 2020
1.446
1.446
1.350
1.351
160,759
-0.03(-1.91%)
Apr 06, 2020
1.438
1.438
1.312
1.377
223,286
-0.08(-5.41%)
Apr 03, 2020
1.496
1.650
1.425
1.456
516,000
+0.07(+5.43%)
Apr 02, 2020
1.350
1.544
1.350
1.381
339,704
+0.01(+0.45%)
Apr 01, 2020
1.500
1.500
1.250
1.375
254,934
-0.11(-7.49%)
Mar 31, 2020
1.587
1.666
1.389
1.486
604,007
-0.03(-1.90%)
Mar 30, 2020
1.444
1.688
1.430
1.515
1,092,894
+0.20(+15.43%)
Mar 27, 2020
1.232
1.675
1.181
1.312
1,012,944
+0.10(+8.36%)
Mar 26, 2020
1.249
1.249
1.189
1.211
105,990
+0.00(+0.10%)
Mar 25, 2020
1.185
1.266
1.156
1.210
136,254
-0.04(-3.10%)
Mar 24, 2020
1.250
1.250
1.208
1.249
123,346
+0.05(+4.06%)
Mar 23, 2020
1.288
1.288
1.127
1.200
112,906
-0.05(-4.00%)
Mar 20, 2020
1.375
1.375
1.220
1.250
241,416
+0.00(+0.00%)
Mar 19, 2020
1.125
1.250
1.125
1.250
199,244
+0.00(+0.00%)
Mar 18, 2020
1.250
1.250
1.125
1.250
194,096
-0.09(-6.63%)
Mar 17, 2020
1.417
1.438
1.265
1.339
167,015
-0.03(-1.92%)
Mar 16, 2020
1.250
1.489
1.212
1.365
231,175
-0.01(-0.82%)
Mar 13, 2020
1.387
1.500
1.312
1.376
372,312
+0.03(+2.42%)
Mar 12, 2020
1.252
1.399
1.250
1.344
239,529
-0.14(-9.21%)
Mar 11, 2020
1.614
1.614
1.439
1.480
165,798
-0.13(-8.29%)
Mar 10, 2020
1.625
1.800
1.575
1.614
205,121
+0.11(+7.58%)
Mar 09, 2020
1.375
1.500
1.375
1.500
297,615
-0.29(-16.03%)
Mar 06, 2020
1.850
1.916
1.775
1.786
183,040
-0.08(-4.03%)
Mar 05, 2020
1.938
1.938
1.823
1.861
175,318
-0.01(-0.73%)
Mar 04, 2020
2.000
2.000
1.875
1.875
216,386
-0.01(-0.60%)
Mar 03, 2020
1.900
2.050
1.875
1.886
308,986
-0.08(-3.89%)
Mar 02, 2020
1.875
2.100
1.789
1.962
684,505
+0.14(+7.53%)
Feb 28, 2020
1.837
1.837
1.762
1.825
316,288
+0.02(+1.39%)
Feb 27, 2020
1.751
1.844
1.750
1.800
317,625
-0.05(-2.51%)
Feb 26, 2020
1.875
1.903
1.812
1.846
172,669
-0.07(-3.78%)
Feb 25, 2020
1.938
1.955
1.875
1.919
175,220
-0.04(-2.23%)
Feb 24, 2020
1.986
1.986
1.812
1.962
342,688
+0.00(+0.00%)
Feb 21, 2020
2.013
2.024
1.906
1.962
295,760
-0.06(-3.03%)
Feb 20, 2020
1.913
2.125
1.814
2.024
689,856
+0.15(+7.93%)
Feb 19, 2020
2.000
2.000
1.750
1.875
468,222
+0.12(+6.76%)
Feb 18, 2020
1.775
1.837
1.750
1.756
190,055
-0.02(-1.26%)
Feb 14, 2020
1.820
1.824
1.750
1.779
140,760
-0.03(-1.52%)
Feb 13, 2020
1.814
1.836
1.794
1.806
128,069
-0.02(-0.96%)
Feb 12, 2020
1.874
1.874
1.812
1.824
122,792
-0.03(-1.42%)
Feb 11, 2020
1.837
1.899
1.789
1.850
184,635
+0.04(+2.07%)
Feb 10, 2020
1.867
1.867
1.788
1.812
128,590
-0.03(-1.89%)
Feb 07, 2020
1.925
1.925
1.800
1.847
125,872
-0.11(-5.50%)
Feb 06, 2020
1.906
1.964
1.850
1.955
226,924
+0.08(+4.48%)
Feb 05, 2020
1.849
1.950
1.831
1.871
275,706
+0.04(+1.91%)
Feb 04, 2020
1.812
1.906
1.788
1.836
198,905
+0.06(+3.52%)
Feb 03, 2020
1.812
1.850
1.756
1.774
151,235
-0.06(-3.01%)
Jan 31, 2020
1.874
1.874
1.762
1.829
138,088
-0.01(-0.48%)
Jan 30, 2020
1.906
1.906
1.812
1.837
203,898
-0.06(-3.16%)
Jan 29, 2020
1.962
1.962
1.876
1.897
155,871
-0.06(-3.19%)
Jan 28, 2020
1.930
2.000
1.876
1.960
219,074
+0.03(+1.36%)
Jan 27, 2020
2.006
2.006
1.887
1.934
299,356
-0.12(-5.67%)
Jan 24, 2020
2.099
2.138
2.038
2.050
225,200
-0.07(-3.13%)
Jan 23, 2020
2.118
2.186
2.074
2.116
298,121
-0.07(-3.26%)
Jan 22, 2020
2.312
2.324
2.062
2.188
1,040,226
+0.15(+7.36%)
Jan 21, 2020
2.087
2.099
2.000
2.038
393,358
-0.03(-1.69%)
Jan 17, 2020
2.125
2.125
2.062
2.072
438,472
-0.10(-4.71%)
Jan 16, 2020
2.125
2.186
2.062
2.175
441,641
+0.05(+2.35%)
Jan 15, 2020
2.125
2.250
2.125
2.125
445,793
-0.10(-4.71%)
Jan 14, 2020
2.174
2.288
2.062
2.230
706,960
+0.05(+2.12%)
Jan 13, 2020
2.188
2.349
2.138
2.184
549,087
-0.05(-2.24%)
Jan 10, 2020
2.250
2.250
2.125
2.234
636,160
-0.08(-3.41%)
Jan 09, 2020
2.250
2.399
2.125
2.312
845,966
-0.14(-5.80%)
Jan 08, 2020
2.938
3.062
2.311
2.455
2,056,357
-0.42(-14.61%)
Jan 07, 2020
3.125
3.500
2.500
2.875
3,631,555
+0.25(+9.52%)
Jan 06, 2020
2.500
2.625
2.375
2.625
2,207,040
+0.33(+14.57%)
Jan 03, 2020
2.750
2.919
2.061
2.291
1,570,472
+0.32(+16.23%)
Jan 02, 2020
1.859
2.019
1.812
1.971
112,791
+0.15(+8.01%)
Dec 31, 2019
1.750
1.864
1.750
1.825
21,232
-0.01(-0.48%)
Dec 30, 2019
1.938
1.938
1.800
1.834
63,222
+0.01(+0.41%)
Dec 27, 2019
1.875
1.917
1.762
1.826
73,432
+0.02(+1.04%)
Dec 26, 2019
1.875
1.881
1.800
1.808
16,569
-0.03(-1.63%)
Dec 24, 2019
1.771
1.863
1.771
1.837
11,816
+0.07(+3.89%)
Dec 23, 2019
1.856
1.881
1.769
1.769
20,229
+0.00(+0.00%)
Dec 20, 2019
1.825
1.844
1.769
1.769
11,704
-0.04(-2.01%)
Dec 19, 2019
1.887
1.887
1.788
1.805
8,911
-0.05(-2.76%)
Dec 18, 2019
1.884
1.884
1.802
1.856
16,166
+0.10(+5.69%)
Dec 17, 2019
1.837
1.844
1.750
1.756
10,938
-0.08(-4.49%)
Dec 16, 2019
1.847
1.910
1.752
1.839
15,734
+0.00(+0.20%)
Dec 13, 2019
1.875
1.875
1.775
1.835
9,216
-0.01(-0.74%)
Dec 12, 2019
1.875
1.904
1.826
1.849
15,039
-0.03(-1.33%)
Dec 11, 2019
1.906
1.906
1.837
1.874
26,913
-0.02(-1.19%)
Dec 10, 2019
1.875
1.950
1.826
1.896
23,583
+0.05(+2.50%)
Dec 09, 2019
1.969
1.975
1.812
1.850
26,006
-0.03(-1.53%)
Dec 06, 2019
2.001
2.001
1.879
1.879
20,480
-0.06(-3.03%)
Dec 05, 2019
1.887
2.075
1.887
1.938
49,825
+0.05(+2.65%)
Dec 04, 2019
2.000
2.000
1.887
1.887
20,078
-0.03(-1.31%)
Dec 03, 2019
1.913
1.913
1.874
1.913
9,332
+0.01(+0.72%)
Dec 02, 2019
1.887
1.925
1.875
1.899
5,612
+0.01(+0.60%)
Nov 29, 2019
1.925
1.925
1.877
1.887
5,184
-0.01(-0.59%)
Nov 27, 2019
1.887
1.906
1.887
1.899
7,112
-0.00(-0.20%)
Nov 26, 2019
1.875
1.962
1.863
1.903
8,178
-0.02(-1.17%)
Nov 25, 2019
2.000
2.000
1.869
1.925
17,621
+0.02(+0.98%)
Nov 22, 2019
1.850
1.962
1.812
1.906
22,360
+0.07(+3.67%)
Nov 21, 2019
2.000
2.031
1.750
1.839
75,066
-0.13(-6.54%)
Nov 20, 2019
2.083
2.107
1.950
1.968
15,314
-0.05(-2.66%)
Nov 19, 2019
2.007
2.112
2.001
2.021
17,585
+0.01(+0.37%)
Nov 18, 2019
2.125
2.125
2.006
2.014
30,418
-0.12(-5.40%)
Nov 15, 2019
2.163
2.163
2.124
2.129
30,416
-0.03(-1.33%)
Nov 14, 2019
2.158
2.186
2.152
2.158
17,018
-0.03(-1.43%)
Nov 13, 2019
2.156
2.250
2.156
2.189
15,735
+0.03(+1.33%)
Nov 12, 2019
2.188
2.188
2.150
2.160
7,797
-0.02(-0.92%)
Nov 11, 2019
2.224
2.224
2.150
2.180
5,921
-0.01(-0.29%)
Nov 08, 2019
2.188
2.188
2.125
2.186
14,240
+0.02(+0.98%)
Nov 07, 2019
2.250
2.250
2.138
2.165
26,818
-0.07(-3.02%)
Nov 06, 2019
2.250
2.250
2.200
2.232
12,762
+0.00(+0.11%)
Nov 05, 2019
2.275
2.300
2.225
2.230
16,051
-0.06(-2.51%)
Nov 04, 2019
2.272
2.300
2.265
2.288
10,925
+0.03(+1.27%)
Nov 01, 2019
2.300
2.300
2.192
2.259
10,408
+0.07(+3.08%)
Oct 31, 2019
2.250
2.263
2.175
2.191
10,710
+0.00(+0.06%)
Oct 30, 2019
2.275
2.275
2.190
2.190
18,141
-0.06(-2.83%)
Oct 29, 2019
2.225
2.294
2.189
2.254
19,900
+0.05(+2.10%)
Oct 28, 2019
2.250
2.300
2.188
2.208
36,759
-0.02(-1.01%)
Oct 25, 2019
2.156
2.294
2.156
2.230
36,600
+0.07(+3.42%)
Oct 24, 2019
2.212
2.219
2.147
2.156
14,373
-0.07(-2.98%)
Oct 23, 2019
2.188
2.231
2.163
2.223
15,290
+0.00(+0.06%)
Oct 22, 2019
2.237
2.333
2.175
2.221
48,160
+0.05(+2.13%)
Oct 21, 2019
2.200
2.212
2.140
2.175
8,260
+0.01(+0.46%)
Oct 18, 2019
2.200
2.234
2.164
2.165
9,248
-0.03(-1.31%)
Oct 17, 2019
2.188
2.231
2.150
2.194
18,202
+0.04(+2.09%)
Oct 16, 2019
2.175
2.231
2.149
2.149
11,130
-0.06(-2.72%)
Oct 15, 2019
2.250
2.283
2.189
2.209
15,743
-0.03(-1.17%)
Oct 14, 2019
2.250
2.306
2.188
2.235
38,141
+0.03(+1.59%)
Oct 11, 2019
2.249
2.263
2.144
2.200
22,592
+0.02(+1.03%)
Oct 10, 2019
2.250
2.300
2.139
2.178
23,124
-0.07(-3.28%)
Oct 09, 2019
2.324
2.325
2.250
2.251
9,218
+0.00(+0.06%)
Oct 08, 2019
2.288
2.312
2.250
2.250
8,030
-0.05(-2.01%)
Oct 07, 2019
2.428
2.429
2.281
2.296
13,604
-0.04(-1.87%)
Oct 04, 2019
2.263
2.416
2.263
2.340
52,608
+0.08(+3.48%)
Oct 03, 2019
2.250
2.375
2.212
2.261
19,470
+0.04(+1.92%)
Oct 02, 2019
2.275
2.281
2.200
2.219
36,572
-0.09(-4.05%)
Oct 01, 2019
2.322
2.373
2.250
2.312
10,616
+0.05(+2.21%)
Sep 30, 2019
2.494
2.494
2.250
2.263
19,896
-0.07(-3.10%)
Sep 27, 2019
2.487
2.487
2.194
2.335
30,152
-0.02(-1.06%)
Sep 26, 2019
2.500
2.500
2.263
2.360
42,663
-0.05(-2.02%)
Sep 25, 2019
2.500
2.500
2.397
2.409
17,123
-0.04(-1.68%)
Sep 24, 2019
2.500
2.500
2.376
2.450
34,948
+0.01(+0.20%)
Sep 23, 2019
2.594
2.594
2.386
2.445
46,545
-0.06(-2.20%)
Sep 20, 2019
2.562
2.750
2.438
2.500
225,184
+0.02(+1.01%)
Sep 19, 2019
2.550
2.625
2.475
2.475
65,735
+0.01(+0.51%)
Sep 18, 2019
2.538
2.561
2.462
2.462
61,296
-0.10(-3.90%)
Sep 17, 2019
2.812
2.845
2.562
2.562
96,984
-0.24(-8.69%)
Sep 16, 2019
2.625
2.975
2.546
2.806
260,041
+0.27(+10.86%)
Sep 13, 2019
2.610
2.610
2.501
2.531
17,688
-0.01(-0.30%)
Sep 12, 2019
2.562
2.619
2.538
2.539
5,850
-0.02(-0.93%)
Sep 11, 2019
2.500
2.612
2.500
2.562
21,049
+0.04(+1.49%)
Sep 10, 2019
2.590
2.595
2.500
2.525
12,961
-0.06(-2.51%)
Sep 09, 2019
2.562
2.619
2.500
2.590
7,015
+0.08(+3.08%)
Sep 06, 2019
2.612
2.612
2.507
2.513
3,864
-0.02(-0.99%)
Sep 05, 2019
2.562
2.562
2.498
2.538
5,049
+0.04(+1.45%)
Sep 04, 2019
2.562
2.584
2.462
2.501
6,782
-0.03(-1.14%)
Sep 03, 2019
2.625
2.625
2.514
2.530
6,716
-0.01(-0.44%)
Aug 30, 2019
2.612
2.612
2.465
2.541
7,312
+0.08(+3.20%)
Aug 29, 2019
2.631
2.631
2.461
2.462
24,186
-0.06(-2.23%)
Aug 28, 2019
2.631
2.638
2.513
2.519
7,222
+0.00(+0.15%)
Aug 27, 2019
2.618
2.618
2.500
2.515
7,650
-0.03(-1.03%)
Aug 26, 2019
2.812
2.875
2.500
2.541
38,961
+0.07(+2.73%)
Aug 23, 2019
2.600
2.600
2.438
2.474
10,528
-0.06(-2.27%)
Aug 22, 2019
2.562
2.587
2.513
2.531
9,347
-0.02(-0.74%)
Aug 21, 2019
2.607
2.625
2.500
2.550
19,495
-0.06(-2.21%)
Aug 20, 2019
2.750
2.750
2.562
2.607
15,451
-0.04(-1.32%)
Aug 19, 2019
2.586
2.711
2.501
2.643
68,883
+0.18(+7.26%)
Aug 16, 2019
2.500
2.562
2.461
2.464
9,800
+0.00(+0.10%)
Aug 15, 2019
2.500
2.625
2.435
2.461
22,731
-0.02(-0.96%)
Aug 14, 2019
2.625
2.625
2.473
2.485
12,501
-0.06(-2.55%)
Aug 13, 2019
2.603
2.624
2.500
2.550
5,918
-0.05(-1.73%)
Aug 12, 2019
2.625
2.631
2.500
2.595
6,180
-0.03(-1.14%)
Aug 09, 2019
2.625
2.625
2.562
2.625
9,200
+0.08(+2.94%)
Aug 08, 2019
2.550
2.650
2.550
2.550
10,354
-0.01(-0.24%)
Aug 07, 2019
2.562
2.562
2.500
2.556
7,584
-0.01(-0.24%)
Aug 06, 2019
2.560
2.585
2.450
2.562
22,598
+0.00(+0.05%)
Aug 05, 2019
2.625
2.607
2.500
2.561
12,454
-0.03(-1.01%)
Aug 02, 2019
2.688
2.688
2.500
2.587
18,768
+0.05(+1.97%)
Aug 01, 2019
2.688
2.750
2.538
2.538
7,572
-0.09(-3.33%)
Jul 31, 2019
2.750
2.800
2.625
2.625
24,728
-0.16(-5.83%)
Jul 30, 2019
2.812
2.837
2.776
2.788
11,754
-0.01(-0.31%)
Jul 29, 2019
2.875
2.881
2.796
2.796
13,343
+0.00(+0.00%)
Jul 26, 2019
2.846
2.876
2.784
2.796
17,264
-0.02(-0.62%)
Jul 25, 2019
2.875
2.875
2.769
2.814
4,656
-0.01(-0.35%)
Jul 24, 2019
2.750
2.875
2.750
2.824
5,716
+0.02(+0.76%)
Jul 23, 2019
2.786
2.875
2.750
2.803
13,385
-0.01(-0.36%)
Jul 22, 2019
2.986
3.000
2.763
2.812
18,145
-0.05(-1.75%)
Jul 19, 2019
2.790
3.000
2.790
2.862
24,936
+0.07(+2.60%)
Jul 18, 2019
2.750
2.861
2.750
2.790
18,012
-0.03(-0.93%)
Jul 17, 2019
2.766
2.875
2.755
2.816
14,760
+0.07(+2.41%)
Jul 16, 2019
2.750
2.824
2.750
2.750
19,768
-0.02(-0.63%)
Jul 15, 2019
2.953
3.000
2.750
2.768
33,002
-0.04(-1.60%)
Jul 12, 2019
2.688
3.241
2.688
2.812
153,040
+0.06(+2.27%)
Jul 11, 2019
2.712
2.844
2.638
2.750
36,129
+0.00(+0.00%)
Jul 10, 2019
2.750
2.804
2.625
2.750
35,045
+0.08(+2.80%)
Jul 09, 2019
2.750
2.750
2.575
2.675
36,306
-0.01(-0.51%)
Jul 08, 2019
2.750
2.938
2.625
2.689
123,813
+0.04(+1.46%)
Jul 05, 2019
2.618
2.750
2.541
2.650
10,448
+0.11(+4.28%)
Jul 03, 2019
2.541
2.750
2.541
2.541
20,112
-0.03(-1.31%)
Jul 02, 2019
2.609
2.639
2.500
2.575
6,233
-0.03(-1.01%)
Jul 01, 2019
2.581
2.670
2.542
2.601
16,336
+0.06(+2.36%)
Jun 28, 2019
2.575
2.612
2.507
2.541
13,688
+0.04(+1.65%)
Jun 27, 2019
2.600
2.623
2.414
2.500
17,465
-0.10(-3.85%)
Jun 26, 2019
2.809
2.809
2.500
2.600
27,094
+0.02(+0.97%)
Jun 25, 2019
2.712
2.721
2.575
2.575
14,060
-0.07(-2.60%)
Jun 24, 2019
2.700
2.732
2.612
2.644
10,306
-0.06(-2.13%)
Jun 21, 2019
2.844
2.844
2.562
2.701
28,616
-0.06(-2.17%)
Jun 20, 2019
2.820
2.862
2.719
2.761
12,515
-0.03(-1.03%)
Jun 19, 2019
2.800
2.875
2.737
2.790
20,009
-0.01(-0.36%)
Jun 18, 2019
2.756
2.800
2.675
2.800
23,912
+0.03(+0.95%)
Jun 17, 2019
2.875
2.875
2.754
2.774
10,363
-0.07(-2.50%)
Jun 14, 2019
3.000
3.025
2.750
2.845
30,512
+0.14(+5.13%)
Jun 13, 2019
2.800
2.862
2.706
2.706
29,485
-0.00(-0.14%)
Jun 12, 2019
2.812
2.812
2.706
2.710
6,858
-0.04(-1.45%)
Jun 11, 2019
2.862
2.862
2.700
2.750
9,880
-0.01(-0.45%)
Jun 10, 2019
2.859
2.875
2.757
2.763
6,732
-0.01(-0.45%)
Jun 07, 2019
2.756
2.805
2.725
2.775
18,408
+0.04(+1.37%)
Jun 06, 2019
2.788
2.836
2.737
2.737
8,659
-0.08(-2.67%)
Jun 05, 2019
2.889
2.938
2.750
2.812
15,617
-0.02(-0.84%)
Jun 04, 2019
2.875
3.094
2.725
2.836
70,457
+0.00(+0.13%)
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.