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
Stonemor Partners LP
(NY:
STON
)
3.530
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Nov 3, 2022
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
2.080
2.140
2.070
2.080
138,348
-0.01(-0.48%)
May 27, 2021
2.060
2.150
2.060
2.090
253,139
+0.02(+0.97%)
May 26, 2021
2.080
2.150
2.070
2.070
181,880
-0.01(-0.48%)
May 25, 2021
2.140
2.150
2.080
2.080
123,829
+0.01(+0.48%)
May 24, 2021
2.190
2.200
2.075
2.070
245,574
-0.13(-5.91%)
May 21, 2021
2.310
2.310
2.180
2.200
262,993
-0.10(-4.35%)
May 20, 2021
2.200
2.300
2.150
2.300
248,110
+0.11(+5.02%)
May 19, 2021
2.200
2.215
2.120
2.190
131,886
-0.01(-0.45%)
May 18, 2021
2.210
2.280
2.180
2.200
195,283
+0.02(+0.92%)
May 17, 2021
2.200
2.230
2.140
2.180
213,072
+0.01(+0.46%)
May 14, 2021
2.200
2.290
2.130
2.170
440,343
+0.02(+0.93%)
May 13, 2021
2.260
2.340
2.120
2.150
345,521
-0.10(-4.44%)
May 12, 2021
2.400
2.490
2.250
2.250
445,798
-0.20(-8.16%)
May 11, 2021
2.570
2.760
2.420
2.450
462,352
-0.14(-5.41%)
May 10, 2021
2.790
2.800
2.560
2.590
370,092
-0.08(-3.00%)
May 07, 2021
2.450
2.750
2.420
2.670
2,032,698
+0.25(+10.33%)
May 06, 2021
2.250
2.558
2.220
2.420
1,288,149
+0.14(+6.14%)
May 05, 2021
2.270
2.322
2.190
2.280
177,891
+0.04(+1.79%)
May 04, 2021
2.270
2.330
2.170
2.240
294,008
-0.06(-2.61%)
May 03, 2021
2.540
2.540
2.290
2.300
333,919
-0.16(-6.50%)
Apr 30, 2021
2.380
2.520
2.360
2.460
393,200
+0.12(+5.13%)
Apr 29, 2021
2.300
2.360
2.215
2.340
227,653
+0.05(+2.18%)
Apr 28, 2021
2.190
2.350
2.190
2.290
193,033
+0.08(+3.62%)
Apr 27, 2021
2.270
2.300
2.180
2.210
216,498
-0.03(-1.34%)
Apr 26, 2021
2.330
2.350
2.240
2.240
243,515
-0.07(-3.03%)
Apr 23, 2021
2.440
2.599
2.300
2.310
804,500
-0.11(-4.55%)
Apr 22, 2021
2.310
2.500
2.210
2.420
1,019,581
+0.17(+7.56%)
Apr 21, 2021
2.230
2.330
2.160
2.250
442,540
+0.01(+0.45%)
Apr 20, 2021
2.140
2.330
2.100
2.240
1,070,303
+0.03(+1.36%)
Apr 19, 2021
2.120
2.380
1.980
2.210
3,185,612
+0.03(+1.38%)
Apr 16, 2021
1.860
2.270
1.810
2.180
10,202,800
+0.52(+31.33%)
Apr 15, 2021
1.790
1.790
1.650
1.660
418,524
-0.05(-2.92%)
Apr 14, 2021
1.750
1.800
1.690
1.710
185,886
-0.04(-2.29%)
Apr 13, 2021
1.830
1.830
1.730
1.750
195,135
-0.09(-4.89%)
Apr 12, 2021
1.860
1.870
1.760
1.840
269,518
-0.03(-1.60%)
Apr 09, 2021
1.890
1.900
1.830
1.870
114,400
-0.04(-2.09%)
Apr 08, 2021
1.900
1.925
1.830
1.910
98,975
+0.01(+0.53%)
Apr 07, 2021
2.000
2.000
1.840
1.900
217,820
-0.09(-4.52%)
Apr 06, 2021
1.880
2.000
1.820
1.990
519,466
+0.13(+6.99%)
Apr 05, 2021
1.960
1.960
1.850
1.860
174,124
-0.08(-4.12%)
Apr 01, 2021
2.020
2.020
1.890
1.940
201,400
+0.05(+2.65%)
Mar 31, 2021
1.940
1.970
1.860
1.890
332,614
-0.08(-4.06%)
Mar 30, 2021
1.830
2.000
1.750
1.970
309,196
+0.17(+9.44%)
Mar 29, 2021
1.970
1.970
1.800
1.800
454,295
-0.19(-9.55%)
Mar 26, 2021
1.990
2.050
1.860
1.990
516,800
+0.00(+0.00%)
Mar 25, 2021
2.000
2.140
1.960
1.990
742,120
-0.06(-2.93%)
Mar 24, 2021
2.300
2.360
2.000
2.050
1,584,765
-0.38(-15.64%)
Mar 23, 2021
2.810
2.810
2.370
2.430
2,806,531
-0.49(-16.78%)
Mar 22, 2021
2.760
5.370
2.760
2.920
32,483,572
+0.20(+7.35%)
Mar 19, 2021
2.110
2.850
2.090
2.720
739,100
+0.66(+32.04%)
Mar 18, 2021
2.120
2.190
2.020
2.060
246,414
-0.08(-3.74%)
Mar 17, 2021
2.190
2.240
2.140
2.140
101,181
-0.06(-2.73%)
Mar 16, 2021
2.260
2.310
2.160
2.200
137,383
-0.05(-2.22%)
Mar 15, 2021
2.290
2.335
2.215
2.250
81,952
-0.01(-0.44%)
Mar 12, 2021
2.180
2.260
2.124
2.260
128,100
+0.12(+5.61%)
Mar 11, 2021
2.190
2.210
2.080
2.140
141,568
-0.06(-2.73%)
Mar 10, 2021
2.090
2.230
2.070
2.200
204,207
+0.19(+9.45%)
Mar 09, 2021
1.870
2.040
1.860
2.010
136,854
+0.15(+8.06%)
Mar 08, 2021
1.830
1.990
1.830
1.860
223,860
+0.05(+2.76%)
Mar 05, 2021
1.860
1.890
1.510
1.810
406,800
-0.05(-2.69%)
Mar 04, 2021
2.050
2.050
1.850
1.860
193,249
-0.15(-7.46%)
Mar 03, 2021
2.160
2.230
1.920
2.010
175,620
-0.16(-7.37%)
Mar 02, 2021
2.210
2.235
2.120
2.170
67,481
-0.03(-1.36%)
Mar 01, 2021
2.100
2.250
2.060
2.200
185,241
+0.11(+5.26%)
Feb 26, 2021
2.120
2.170
2.010
2.090
160,600
-0.08(-3.69%)
Feb 25, 2021
2.350
2.375
2.150
2.170
123,637
-0.15(-6.47%)
Feb 24, 2021
2.260
2.520
2.260
2.320
202,748
+0.13(+5.94%)
Feb 23, 2021
2.530
2.530
2.080
2.190
210,513
-0.34(-13.44%)
Feb 22, 2021
2.470
2.550
2.430
2.530
142,900
+0.03(+1.20%)
Feb 19, 2021
2.490
2.610
2.480
2.500
125,300
+0.02(+0.81%)
Feb 18, 2021
2.490
2.510
2.450
2.480
89,781
-0.03(-1.20%)
Feb 17, 2021
2.500
2.580
2.320
2.510
358,140
-0.07(-2.71%)
Feb 16, 2021
2.750
2.840
2.510
2.580
307,362
-0.31(-10.73%)
Feb 12, 2021
2.850
2.989
2.730
2.890
196,400
+0.00(+0.00%)
Feb 11, 2021
2.910
2.950
2.800
2.890
122,022
-0.03(-1.03%)
Feb 10, 2021
2.970
3.000
2.800
2.920
173,908
-0.04(-1.35%)
Feb 09, 2021
2.910
3.060
2.820
2.960
242,914
-0.01(-0.34%)
Feb 08, 2021
3.050
3.050
2.850
2.970
270,423
-0.01(-0.34%)
Feb 05, 2021
3.130
3.130
2.968
2.980
169,900
-0.12(-3.87%)
Feb 04, 2021
3.010
3.200
3.010
3.100
215,534
+0.06(+1.97%)
Feb 03, 2021
3.050
3.050
2.970
3.040
156,450
+0.04(+1.33%)
Feb 02, 2021
3.090
3.090
2.920
3.000
110,063
+0.03(+1.01%)
Feb 01, 2021
2.850
3.050
2.810
2.970
251,295
+0.16(+5.69%)
Jan 29, 2021
2.790
3.070
2.750
2.810
166,100
-0.15(-5.07%)
Jan 28, 2021
3.230
3.250
2.840
2.960
235,911
-0.29(-8.92%)
Jan 27, 2021
3.200
3.380
3.140
3.250
119,178
-0.08(-2.40%)
Jan 26, 2021
3.240
3.350
3.180
3.330
163,990
+0.06(+1.83%)
Jan 25, 2021
3.300
3.450
3.160
3.270
146,443
-0.06(-1.80%)
Jan 22, 2021
3.420
3.480
3.280
3.330
160,000
-0.03(-0.89%)
Jan 21, 2021
3.450
3.540
3.270
3.360
105,448
-0.06(-1.75%)
Jan 20, 2021
3.230
3.480
3.230
3.420
198,140
+0.13(+3.95%)
Jan 19, 2021
3.460
3.460
3.220
3.290
231,048
-0.14(-4.08%)
Jan 15, 2021
3.650
3.670
3.310
3.430
341,300
-0.17(-4.72%)
Jan 14, 2021
3.500
3.710
3.410
3.600
380,113
+0.15(+4.35%)
Jan 13, 2021
3.070
3.450
3.050
3.450
610,344
+0.43(+14.24%)
Jan 12, 2021
2.820
3.060
2.810
3.020
213,191
+0.19(+6.71%)
Jan 11, 2021
2.720
2.910
2.660
2.830
129,837
+0.13(+4.81%)
Jan 08, 2021
2.700
2.770
2.640
2.700
125,300
-0.13(-4.59%)
Jan 07, 2021
2.890
3.070
2.710
2.830
209,243
-0.04(-1.39%)
Jan 06, 2021
2.660
3.100
2.620
2.870
598,393
+0.22(+8.30%)
Jan 05, 2021
2.500
2.700
2.500
2.650
164,419
+0.11(+4.33%)
Jan 04, 2021
2.650
2.700
2.445
2.540
227,206
-0.09(-3.42%)
Dec 31, 2020
2.630
2.630
2.630
185,885
+0.17(+6.91%)
Dec 30, 2020
2.360
2.510
2.300
2.460
185,885
+0.08(+3.36%)
Dec 29, 2020
2.610
2.680
2.350
2.380
215,193
-0.24(-9.16%)
Dec 28, 2020
2.700
2.760
2.440
2.620
387,527
+0.08(+3.15%)
Dec 24, 2020
2.630
2.950
2.520
2.540
296,700
-0.04(-1.55%)
Dec 23, 2020
2.450
2.700
2.450
2.580
409,346
+0.13(+5.31%)
Dec 22, 2020
2.180
2.450
2.040
2.450
429,026
+0.27(+12.39%)
Dec 21, 2020
1.750
2.269
1.746
2.180
919,032
+0.44(+25.29%)
Dec 18, 2020
1.620
1.770
1.580
1.740
566,300
+0.08(+4.82%)
Dec 17, 2020
1.580
1.660
1.520
1.660
163,076
+0.04(+2.47%)
Dec 16, 2020
1.630
1.650
1.540
1.620
179,405
+0.02(+1.25%)
Dec 15, 2020
1.540
1.670
1.520
1.600
164,150
+0.02(+1.27%)
Dec 14, 2020
1.660
1.690
1.550
1.580
93,563
-0.05(-3.07%)
Dec 11, 2020
1.710
1.710
1.610
1.630
140,000
-0.05(-2.98%)
Dec 10, 2020
1.660
1.700
1.630
1.680
106,898
+0.03(+1.82%)
Dec 09, 2020
1.700
1.750
1.610
1.650
109,196
-0.04(-2.37%)
Dec 08, 2020
1.530
1.730
1.520
1.690
196,036
+0.13(+8.33%)
Dec 07, 2020
1.700
1.710
1.520
1.560
399,614
-0.13(-7.69%)
Dec 04, 2020
1.690
1.730
1.660
1.690
185,200
+0.03(+1.81%)
Dec 03, 2020
1.740
1.767
1.650
1.660
188,464
-0.05(-2.92%)
Dec 02, 2020
1.760
1.870
1.580
1.710
508,892
-0.07(-3.93%)
Dec 01, 2020
1.500
1.840
1.500
1.780
629,394
+0.32(+21.92%)
Nov 30, 2020
1.400
1.530
1.390
1.460
310,374
+0.08(+5.80%)
Nov 27, 2020
1.320
1.400
1.300
1.380
170,000
+0.05(+3.76%)
Nov 25, 2020
1.300
1.330
1.230
1.330
136,300
+0.01(+0.76%)
Nov 24, 2020
1.270
1.330
1.260
1.320
191,502
+0.08(+6.45%)
Nov 23, 2020
1.350
1.390
1.180
1.240
462,734
+0.06(+5.08%)
Nov 20, 2020
1.020
1.200
1.010
1.180
10,662,700
+0.16(+15.69%)
Nov 19, 2020
0.9800
1.020
0.9600
1.020
100,996
+0.07(+7.64%)
Nov 18, 2020
0.9600
1.040
0.9000
0.9476
158,600
-0.00(-0.25%)
Nov 17, 2020
0.9300
1.000
0.9100
0.9500
83,350
-0.00(-0.25%)
Nov 16, 2020
0.9300
0.9695
0.9077
0.9524
69,406
+0.06(+7.02%)
Nov 13, 2020
0.9000
0.9200
0.8526
0.8899
48,400
+0.01(+0.84%)
Nov 12, 2020
0.8222
0.8910
0.8222
0.8825
36,730
+0.03(+3.34%)
Nov 11, 2020
0.8500
0.8900
0.8414
0.8540
22,382
-0.03(-3.26%)
Nov 10, 2020
0.8561
0.9000
0.8495
0.8828
32,267
+0.02(+2.05%)
Nov 09, 2020
0.9100
0.9100
0.8500
0.8651
66,992
-0.02(-2.75%)
Nov 06, 2020
0.8400
0.9000
0.8400
0.8896
52,500
+0.01(+1.09%)
Nov 05, 2020
0.8500
0.8800
0.8500
0.8800
33,083
+0.03(+3.53%)
Nov 04, 2020
0.8400
0.8700
0.8200
0.8500
30,113
-0.02(-2.29%)
Nov 03, 2020
0.7954
0.8700
0.7954
0.8699
71,483
+0.05(+6.09%)
Nov 02, 2020
0.8300
0.8600
0.7700
0.8200
133,102
-0.04(-4.62%)
Oct 30, 2020
0.8500
0.8788
0.8127
0.8597
65,500
-0.00(-0.03%)
Oct 29, 2020
0.8600
0.8900
0.8600
0.8600
26,193
-0.03(-2.95%)
Oct 28, 2020
0.8900
0.9000
0.8618
0.8861
102,892
-0.01(-1.54%)
Oct 27, 2020
0.9000
0.9299
0.9000
0.9000
38,631
-0.02(-2.17%)
Oct 26, 2020
0.9600
0.9600
0.9000
0.9200
61,044
+0.00(+0.09%)
Oct 23, 2020
0.9700
0.9700
0.9100
0.9192
59,600
-0.04(-4.56%)
Oct 22, 2020
0.9876
0.9876
0.9501
0.9631
47,262
-0.02(-2.12%)
Oct 21, 2020
0.9719
0.9900
0.9310
0.9840
46,209
+0.00(+0.44%)
Oct 20, 2020
0.9500
0.9999
0.9295
0.9797
51,381
+0.03(+3.33%)
Oct 19, 2020
0.9200
0.9500
0.8901
0.9481
41,181
-0.00(-0.18%)
Oct 16, 2020
0.9500
0.9500
0.9098
0.9498
95,900
+0.00(+0.17%)
Oct 15, 2020
0.9000
0.9486
0.8901
0.9482
90,318
+0.04(+4.11%)
Oct 14, 2020
0.9600
0.9600
0.8337
0.9108
180,566
-0.03(-3.11%)
Oct 13, 2020
0.9800
0.9844
0.9400
0.9400
58,749
-0.01(-1.46%)
Oct 12, 2020
1.000
1.000
0.9405
0.9539
40,956
-0.04(-3.76%)
Oct 09, 2020
0.9770
1.020
0.9700
0.9912
82,100
+0.01(+0.66%)
Oct 08, 2020
0.9700
1.000
0.9700
0.9847
25,176
+0.01(+1.37%)
Oct 07, 2020
1.000
1.030
0.9700
0.9714
55,093
-0.03(-2.84%)
Oct 06, 2020
0.9972
1.030
0.9722
0.9998
116,711
+0.01(+1.37%)
Oct 05, 2020
0.9700
1.020
0.9700
0.9863
57,998
+0.02(+1.68%)
Oct 02, 2020
0.9300
0.9700
0.9300
0.9700
74,200
+0.02(+2.11%)
Oct 01, 2020
0.9700
0.9701
0.9301
0.9500
107,393
-0.02(-1.55%)
Sep 30, 2020
0.9700
1.000
0.9126
0.9650
155,597
-0.03(-2.53%)
Sep 29, 2020
0.9900
1.040
0.9800
0.9900
92,084
-0.01(-1.00%)
Sep 28, 2020
0.9988
1.040
0.9589
1.000
253,355
+0.00(+0.12%)
Sep 25, 2020
0.9500
1.010
0.9201
0.9988
204,000
+0.04(+4.04%)
Sep 24, 2020
0.9000
0.9877
0.9000
0.9600
66,575
+0.05(+6.04%)
Sep 23, 2020
0.9900
0.9998
0.8841
0.9053
165,778
-0.09(-9.47%)
Sep 22, 2020
1.010
1.020
0.9900
1.000
90,488
+0.00(+0.09%)
Sep 21, 2020
1.070
1.110
0.9715
0.9991
283,797
-0.11(-9.99%)
Sep 18, 2020
1.040
1.250
1.040
1.110
3,198,900
+0.07(+6.73%)
Sep 17, 2020
0.9500
1.160
0.9297
1.040
610,072
+0.08(+8.05%)
Sep 16, 2020
0.9725
1.000
0.9425
0.9625
433,812
+0.04(+4.51%)
Sep 15, 2020
0.8582
0.9900
0.8500
0.9210
358,627
+0.06(+6.65%)
Sep 14, 2020
0.7111
0.9057
0.7111
0.8636
362,775
+0.13(+17.91%)
Sep 11, 2020
0.7030
0.7500
0.7030
0.7324
112,000
+0.03(+3.90%)
Sep 10, 2020
0.7007
0.7307
0.7000
0.7049
156,909
+0.00(+0.14%)
Sep 09, 2020
0.7620
0.7800
0.7000
0.7039
391,370
-0.08(-10.63%)
Sep 08, 2020
0.7600
0.8636
0.7500
0.7876
622,209
+0.01(+0.68%)
Sep 04, 2020
0.7666
0.7900
0.7600
0.7823
51,900
+0.00(+0.35%)
Sep 03, 2020
0.7666
0.8000
0.7666
0.7796
91,519
-0.01(-0.85%)
Sep 02, 2020
0.7900
0.7951
0.7703
0.7863
63,606
+0.00(+0.10%)
Sep 01, 2020
0.7666
0.8000
0.7666
0.7855
65,284
+0.01(+1.39%)
Aug 31, 2020
0.7700
0.7900
0.7700
0.7747
37,353
-0.01(-0.86%)
Aug 28, 2020
0.7800
0.8000
0.7800
0.7814
48,700
-0.04(-4.38%)
Aug 27, 2020
0.7666
0.8229
0.7666
0.8172
117,352
+0.04(+4.96%)
Aug 26, 2020
0.7800
0.7900
0.7555
0.7786
91,415
-0.00(-0.18%)
Aug 25, 2020
0.7800
0.7900
0.7700
0.7800
47,590
-0.00(-0.08%)
Aug 24, 2020
0.7800
0.7900
0.7800
0.7806
38,223
+0.00(+0.08%)
Aug 21, 2020
0.7704
0.7900
0.7610
0.7800
116,300
-0.01(-1.76%)
Aug 20, 2020
0.7600
0.7944
0.7600
0.7940
121,899
-0.00(-0.05%)
Aug 19, 2020
0.7960
0.7960
0.7560
0.7944
68,554
+0.00(+0.14%)
Aug 18, 2020
0.7830
0.7946
0.7500
0.7933
91,460
-0.01(-0.86%)
Aug 17, 2020
0.7800
0.8041
0.7770
0.8002
139,280
+0.01(+1.41%)
Aug 14, 2020
0.8200
0.8400
0.7774
0.7891
328,600
-0.06(-6.77%)
Aug 13, 2020
0.7800
0.8762
0.7720
0.8464
408,842
+0.06(+8.19%)
Aug 12, 2020
0.7700
0.7998
0.7700
0.7823
115,854
-0.00(-0.27%)
Aug 11, 2020
0.8000
0.8000
0.7769
0.7844
146,310
-0.02(-1.95%)
Aug 10, 2020
0.7700
0.8050
0.7649
0.8000
199,800
-0.01(-0.62%)
Aug 07, 2020
0.8050
0.8050
0.7700
0.8050
123,600
-0.00(-0.61%)
Aug 06, 2020
0.7800
0.8100
0.7720
0.8099
124,206
+0.02(+2.27%)
Aug 05, 2020
0.7700
0.8100
0.7701
0.7919
140,539
-0.01(-0.91%)
Aug 04, 2020
0.8000
0.8250
0.7713
0.7992
203,529
+0.02(+3.16%)
Aug 03, 2020
0.7700
0.7920
0.7601
0.7747
147,725
+0.01(+1.55%)
Jul 31, 2020
0.7400
0.7701
0.7400
0.7629
239,900
+0.03(+4.24%)
Jul 30, 2020
0.6950
0.7400
0.6950
0.7319
65,352
+0.01(+0.95%)
Jul 29, 2020
0.6980
0.7300
0.6901
0.7250
80,831
+0.03(+3.84%)
Jul 28, 2020
0.7200
0.7299
0.6906
0.6982
58,904
-0.02(-3.26%)
Jul 27, 2020
0.7333
0.7506
0.7161
0.7217
82,985
-0.01(-0.92%)
Jul 24, 2020
0.7380
0.7500
0.7200
0.7284
43,600
+0.00(+0.01%)
Jul 23, 2020
0.7180
0.7700
0.7101
0.7283
66,613
-0.01(-1.31%)
Jul 22, 2020
0.7500
0.7659
0.7210
0.7380
47,278
-0.01(-1.06%)
Jul 21, 2020
0.6800
0.7500
0.6800
0.7459
202,018
+0.02(+2.32%)
Jul 20, 2020
0.7200
0.7290
0.6950
0.7290
115,733
+0.02(+3.27%)
Jul 17, 2020
0.7010
0.7199
0.6903
0.7059
130,900
-0.02(-2.20%)
Jul 16, 2020
0.7300
0.7365
0.6951
0.7218
163,359
-0.01(-0.87%)
Jul 15, 2020
0.7400
0.7400
0.7028
0.7281
68,446
-0.01(-1.58%)
Jul 14, 2020
0.7000
0.7399
0.6800
0.7398
199,351
+0.03(+4.30%)
Jul 13, 2020
0.7150
0.7458
0.7000
0.7093
129,650
-0.02(-2.58%)
Jul 10, 2020
0.7000
0.7700
0.7000
0.7281
265,300
+0.02(+2.75%)
Jul 09, 2020
0.7100
0.7499
0.7000
0.7086
137,580
-0.01(-1.20%)
Jul 08, 2020
0.7258
0.7399
0.7100
0.7172
316,246
-0.02(-2.67%)
Jul 07, 2020
0.7280
0.7499
0.7001
0.7369
202,828
+0.00(+0.34%)
Jul 06, 2020
0.7900
0.7988
0.7295
0.7344
225,641
-0.03(-3.79%)
Jul 02, 2020
0.7550
0.7748
0.7550
0.7633
89,900
+0.01(+0.67%)
Jul 01, 2020
0.8000
0.8000
0.7500
0.7582
74,913
-0.02(-2.44%)
Jun 30, 2020
0.7730
0.7911
0.7370
0.7772
212,299
+0.01(+0.94%)
Jun 29, 2020
0.8100
0.8077
0.7333
0.7700
237,304
-0.01(-1.28%)
Jun 26, 2020
0.8305
0.8305
0.7800
0.7800
190,500
-0.03(-4.11%)
Jun 25, 2020
0.8200
0.8648
0.7700
0.8134
370,276
-0.04(-4.53%)
Jun 24, 2020
0.8600
0.8623
0.7270
0.8520
527,162
+0.03(+3.93%)
Jun 23, 2020
0.8300
0.8679
0.8022
0.8198
211,649
+0.02(+2.47%)
Jun 22, 2020
0.9567
0.9567
0.8000
0.8000
675,712
-0.09(-10.11%)
Jun 19, 2020
1.040
1.080
0.8200
0.8900
1,137,400
-0.09(-9.16%)
Jun 18, 2020
1.050
1.050
0.9797
0.9797
356,886
+0.02(+2.53%)
Jun 17, 2020
1.020
1.080
0.9555
0.9555
631,834
+0.02(+1.64%)
Jun 16, 2020
0.9765
1.130
0.9200
0.9401
773,957
+0.01(+1.09%)
Jun 15, 2020
0.8400
0.9530
0.8231
0.9300
565,738
+0.13(+16.05%)
Jun 12, 2020
0.8000
0.8599
0.7502
0.8014
251,700
-0.04(-4.60%)
Jun 11, 2020
0.8500
0.8500
0.8014
0.8400
346,435
-0.04(-4.95%)
Jun 10, 2020
0.8900
0.9000
0.8259
0.8837
281,378
+0.07(+9.10%)
Jun 09, 2020
0.8500
0.8600
0.8000
0.8100
292,868
+0.01(+1.25%)
Jun 08, 2020
0.8400
0.8400
0.7500
0.8000
430,481
-0.07(-8.05%)
Jun 05, 2020
0.9000
0.9770
0.8451
0.8700
563,600
+0.00(+0.00%)
Jun 04, 2020
0.7900
0.8700
0.7776
0.8700
440,905
+0.09(+11.88%)
Jun 03, 2020
0.7500
0.7776
0.7400
0.7776
318,112
+0.02(+2.32%)
Jun 02, 2020
0.7400
0.7600
0.7000
0.7600
136,503
+0.02(+2.70%)
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.