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
Altigen Communications Inc
(OP:
ATGN
)
0.8100
UNCHANGED
Streaming Delayed Price
Updated: 2:42 PM EDT, May 17, 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 17, 2024
0.8100
0.8200
0.8000
0.8100
15,420
+0.00(+0.00%)
May 16, 2024
0.8152
0.8559
0.7680
0.8100
33,491
+0.00(+0.60%)
May 15, 2024
0.8400
0.8600
0.7951
0.8052
28,450
-0.04(-4.73%)
May 14, 2024
0.8300
0.8747
0.8300
0.8452
24,518
+0.02(+1.83%)
May 13, 2024
0.8650
0.8650
0.7675
0.8300
38,155
-0.04(-4.05%)
May 10, 2024
0.8150
0.8700
0.8005
0.8650
33,040
+0.03(+3.59%)
May 09, 2024
0.8105
0.8350
0.8105
0.8350
11,271
+0.02(+3.09%)
May 08, 2024
0.8350
0.8399
0.8100
0.8100
25,506
-0.03(-3.54%)
May 07, 2024
0.8300
0.8397
0.8300
0.8397
44,268
+0.01(+0.64%)
May 06, 2024
0.8190
0.8397
0.7950
0.8344
55,457
+0.02(+3.01%)
May 03, 2024
0.7900
0.8200
0.7823
0.8100
50,532
+0.03(+3.18%)
May 02, 2024
0.7788
0.7900
0.7700
0.7850
6,700
-0.01(-1.26%)
May 01, 2024
0.7789
0.7950
0.7616
0.7950
53,917
+0.00(+0.00%)
Apr 30, 2024
0.7470
0.8299
0.7400
0.7950
149,159
+0.05(+6.43%)
Apr 29, 2024
0.7400
0.7568
0.7100
0.7470
51,900
-0.04(-5.44%)
Apr 26, 2024
0.7497
0.7900
0.7400
0.7900
5,616
+0.04(+5.81%)
Apr 25, 2024
0.7479
0.7479
0.7466
0.7466
1,200
+0.00(+0.23%)
Apr 24, 2024
0.7500
0.7500
0.7449
0.7449
4,560
-0.01(-1.75%)
Apr 23, 2024
0.7558
0.7619
0.7400
0.7582
12,320
-0.01(-0.76%)
Apr 22, 2024
0.7300
0.7640
0.7300
0.7640
5,600
+0.03(+4.66%)
Apr 19, 2024
0.7600
0.7701
0.7300
0.7300
23,375
-0.05(-6.04%)
Apr 18, 2024
0.7846
0.7846
0.7600
0.7769
13,112
-0.02(-2.88%)
Apr 17, 2024
0.7650
0.7999
0.7600
0.7999
28,157
+0.03(+4.56%)
Apr 16, 2024
0.7660
0.7660
0.7618
0.7650
12,061
-0.00(-0.12%)
Apr 15, 2024
0.7645
0.7730
0.7480
0.7659
33,553
+0.02(+2.17%)
Apr 12, 2024
0.7333
0.7496
0.7333
0.7496
13,950
+0.02(+2.50%)
Apr 11, 2024
0.7495
0.7495
0.7300
0.7313
42,401
-0.02(-2.49%)
Apr 10, 2024
0.7682
0.7695
0.7500
0.7500
45,532
-0.00(-0.60%)
Apr 09, 2024
0.7650
0.7650
0.7545
0.7545
1,111
-0.01(-0.72%)
Apr 08, 2024
0.7400
0.7950
0.7150
0.7600
113,353
-0.03(-3.80%)
Apr 05, 2024
0.7880
0.7900
0.7880
0.7900
2,396
+0.01(+0.68%)
Apr 04, 2024
0.7899
0.7900
0.7706
0.7847
30,550
+0.00(+0.10%)
Apr 03, 2024
0.7619
0.7839
0.7619
0.7839
7,660
+0.02(+2.47%)
Apr 02, 2024
0.7494
0.7678
0.7380
0.7650
11,082
+0.02(+2.10%)
Apr 01, 2024
0.7900
0.7924
0.7100
0.7493
99,321
-0.04(-5.44%)
Mar 28, 2024
0.7810
0.7947
0.7550
0.7924
21,685
-0.01(-0.83%)
Mar 27, 2024
0.7700
0.7997
0.7512
0.7990
25,312
+0.03(+3.77%)
Mar 26, 2024
0.7800
0.8000
0.7550
0.7700
54,400
-0.03(-3.75%)
Mar 25, 2024
0.7851
0.8325
0.7150
0.8000
159,143
-0.05(-5.77%)
Mar 22, 2024
0.8450
0.8497
0.8399
0.8490
32,749
+0.01(+1.07%)
Mar 21, 2024
0.8175
0.8500
0.8100
0.8400
32,367
+0.00(+0.00%)
Mar 20, 2024
0.8200
0.8400
0.8000
0.8400
37,542
-0.01(-1.18%)
Mar 19, 2024
0.8639
0.8639
0.8400
0.8500
34,577
-0.01(-0.91%)
Mar 18, 2024
0.8700
0.8859
0.8578
0.8578
121,258
-0.02(-2.52%)
Mar 15, 2024
0.7625
0.8800
0.7350
0.8800
106,912
+0.11(+14.29%)
Mar 14, 2024
0.8160
0.8175
0.7216
0.7700
318,480
-0.03(-3.75%)
Mar 13, 2024
0.8775
0.8899
0.7950
0.8000
443,412
-0.07(-7.78%)
Mar 12, 2024
0.8425
0.8675
0.8425
0.8675
22,382
+0.02(+2.09%)
Mar 11, 2024
0.8300
0.9100
0.8300
0.8497
155,709
+0.02(+2.37%)
Mar 08, 2024
0.8369
0.8500
0.8225
0.8300
250,571
-0.01(-0.68%)
Mar 07, 2024
0.8631
0.9280
0.8300
0.8357
266,611
-0.00(-0.51%)
Mar 06, 2024
0.8000
0.9900
0.7800
0.8400
141,750
+0.05(+6.33%)
Mar 05, 2024
0.7501
0.8200
0.7501
0.7900
43,996
+0.01(+1.35%)
Mar 04, 2024
0.7300
0.7990
0.7300
0.7795
98,809
+0.06(+9.02%)
Mar 01, 2024
0.7170
0.7170
0.6050
0.7150
287,278
+0.01(+1.78%)
Feb 29, 2024
0.7001
0.7200
0.6820
0.7025
24,928
-0.02(-2.44%)
Feb 28, 2024
0.7351
0.7525
0.7001
0.7201
26,173
+0.01(+1.42%)
Feb 27, 2024
0.7051
0.7151
0.6800
0.7100
73,150
+0.00(+0.00%)
Feb 26, 2024
0.7150
0.7198
0.7051
0.7100
65,506
-0.00(-0.42%)
Feb 23, 2024
0.6470
0.7130
0.6010
0.7130
343,916
-0.02(-2.44%)
Feb 22, 2024
0.7600
0.7700
0.7213
0.7308
18,930
-0.04(-5.09%)
Feb 21, 2024
0.7330
0.7799
0.7200
0.7700
31,981
+0.00(+0.00%)
Feb 20, 2024
0.8000
0.8295
0.7620
0.7700
67,440
-0.02(-2.41%)
Feb 16, 2024
0.8201
0.8225
0.7710
0.7890
21,026
-0.04(-4.94%)
Feb 15, 2024
0.8341
0.8400
0.8300
0.8300
8,500
-0.00(-0.50%)
Feb 14, 2024
0.8370
0.8400
0.8342
0.8342
3,500
+0.02(+2.49%)
Feb 13, 2024
0.8200
0.8400
0.7900
0.8139
8,941
-0.01(-1.35%)
Feb 12, 2024
0.8302
0.8400
0.8200
0.8250
50,330
-0.01(-1.08%)
Feb 09, 2024
0.8200
0.8340
0.7701
0.8340
18,962
+0.02(+2.96%)
Feb 08, 2024
0.7750
0.8347
0.7750
0.8100
32,214
+0.02(+2.52%)
Feb 07, 2024
0.8150
0.8150
0.7901
0.7901
6,087
-0.02(-2.46%)
Feb 06, 2024
0.7476
0.8200
0.7451
0.8100
64,451
+0.06(+8.71%)
Feb 05, 2024
0.7530
0.7874
0.7451
0.7451
34,471
-0.01(-1.92%)
Feb 02, 2024
0.7545
0.7690
0.7400
0.7597
9,830
+0.02(+2.66%)
Feb 01, 2024
0.7400
0.7794
0.7200
0.7400
19,568
+0.00(+0.00%)
Jan 31, 2024
0.7245
0.7499
0.7245
0.7400
18,666
-0.01(-1.33%)
Jan 30, 2024
0.7500
0.7750
0.6870
0.7500
24,883
-0.03(-3.23%)
Jan 29, 2024
0.7325
0.8300
0.7325
0.7750
36,150
+0.04(+5.80%)
Jan 26, 2024
0.6900
0.7800
0.6898
0.7325
69,788
+0.05(+6.55%)
Jan 25, 2024
0.6875
0.6875
0.6850
0.6875
3,410
-0.00(-0.36%)
Jan 24, 2024
0.6900
0.6900
0.6800
0.6900
16,412
+0.00(+0.00%)
Jan 23, 2024
0.6900
0.6900
0.6900
0.6900
700
+0.00(+0.01%)
Jan 22, 2024
0.6945
0.7000
0.6851
0.6899
14,167
-0.00(-0.43%)
Jan 19, 2024
0.6750
0.6929
0.6700
0.6929
5,881
+0.02(+2.88%)
Jan 18, 2024
0.6805
0.6828
0.6700
0.6735
48,632
-0.01(-1.72%)
Jan 17, 2024
0.7000
0.7290
0.6853
0.6853
46,984
-0.04(-6.12%)
Jan 16, 2024
0.7149
0.7498
0.7100
0.7300
58,036
+0.02(+2.28%)
Jan 12, 2024
0.6470
0.7149
0.6470
0.7137
75,889
+0.04(+6.25%)
Jan 11, 2024
0.6450
0.6785
0.6409
0.6717
25,103
+0.02(+3.18%)
Jan 10, 2024
0.6600
0.6653
0.6400
0.6510
25,448
-0.01(-1.36%)
Jan 09, 2024
0.6450
0.6600
0.6300
0.6600
59,516
+0.01(+2.17%)
Jan 08, 2024
0.6390
0.6575
0.6316
0.6460
7,958
+0.01(+1.10%)
Jan 05, 2024
0.6570
0.6580
0.6010
0.6390
71,157
+0.00(+0.08%)
Jan 04, 2024
0.6399
0.6400
0.6199
0.6385
5,100
-0.00(-0.22%)
Jan 03, 2024
0.6200
0.6599
0.6199
0.6399
13,377
+0.02(+3.21%)
Jan 02, 2024
0.6000
0.6500
0.5800
0.6200
27,318
+0.02(+3.33%)
Dec 29, 2023
0.6075
0.6075
0.6000
0.6000
23,696
-0.01(-0.83%)
Dec 28, 2023
0.6001
0.6500
0.6001
0.6050
9,302
-0.04(-5.47%)
Dec 27, 2023
0.6400
0.6495
0.6200
0.6400
16,100
-0.01(-0.78%)
Dec 26, 2023
0.5650
0.6600
0.5650
0.6450
105,200
+0.08(+14.16%)
Dec 22, 2023
0.5550
0.5800
0.5550
0.5650
12,258
-0.01(-1.74%)
Dec 21, 2023
0.5600
0.5775
0.5400
0.5750
9,500
-0.01(-0.86%)
Dec 20, 2023
0.5800
0.5800
0.5300
0.5800
93,684
-0.01(-1.69%)
Dec 19, 2023
0.6001
0.6325
0.5338
0.5900
24,833
-0.06(-9.23%)
Dec 18, 2023
0.6850
0.6900
0.6500
0.6500
32,218
-0.03(-3.70%)
Dec 15, 2023
0.6700
0.6900
0.6500
0.6750
68,643
-0.03(-4.93%)
Dec 14, 2023
0.6695
0.7100
0.6547
0.7100
79,686
+0.04(+6.05%)
Dec 13, 2023
0.6695
0.6695
0.6600
0.6695
4,800
+0.04(+6.25%)
Dec 12, 2023
0.6695
0.6695
0.6301
0.6301
6,400
+0.00(+0.00%)
Dec 11, 2023
0.6052
0.6395
0.6052
0.6301
19,167
+0.02(+2.46%)
Dec 08, 2023
0.6252
0.6252
0.6150
0.6150
3,941
-0.01(-2.30%)
Dec 07, 2023
0.6295
0.6295
0.6295
0.6295
1,000
+0.01(+2.36%)
Dec 06, 2023
0.6450
0.6450
0.6105
0.6150
8,757
-0.03(-4.65%)
Dec 05, 2023
0.6500
0.6575
0.6450
0.6450
13,507
-0.01(-1.83%)
Dec 04, 2023
0.5900
0.6650
0.5550
0.6570
13,554
-0.00(-0.45%)
Dec 01, 2023
0.6700
0.6700
0.5200
0.6600
24,685
-0.01(-1.49%)
Nov 30, 2023
0.5300
0.7980
0.5300
0.6700
78,760
+0.14(+26.42%)
Nov 29, 2023
0.5500
0.5655
0.5300
0.5300
33,905
-0.03(-5.36%)
Nov 28, 2023
0.5650
0.5650
0.5550
0.5600
39,446
-0.00(-0.88%)
Nov 27, 2023
0.5665
0.5665
0.5610
0.5650
12,450
-0.01(-1.57%)
Nov 24, 2023
0.5740
0.5740
0.5740
0.5740
2,000
+0.01(+2.50%)
Nov 22, 2023
0.5750
0.5770
0.5600
0.5600
24,046
-0.02(-3.28%)
Nov 21, 2023
0.5221
0.5815
0.5221
0.5790
34,052
+0.01(+1.14%)
Nov 20, 2023
0.5907
0.6000
0.5230
0.5725
159,622
-0.03(-4.57%)
Nov 17, 2023
0.6000
0.6100
0.5999
0.5999
16,603
-0.00(-0.02%)
Nov 16, 2023
0.6100
0.6495
0.5850
0.6000
36,318
-0.00(-0.02%)
Nov 15, 2023
0.6200
0.6348
0.6001
0.6001
5,000
-0.01(-1.62%)
Nov 14, 2023
0.5900
0.6448
0.5800
0.6100
20,948
+0.03(+5.17%)
Nov 13, 2023
0.5700
0.6148
0.5700
0.5800
3,199
+0.01(+1.31%)
Nov 10, 2023
0.5700
0.5800
0.5700
0.5725
18,383
+0.02(+4.03%)
Nov 09, 2023
0.5699
0.5700
0.5173
0.5503
49,706
+0.01(+1.91%)
Nov 08, 2023
0.5700
0.5700
0.5195
0.5400
50,183
-0.03(-5.26%)
Nov 07, 2023
0.5500
0.5700
0.5500
0.5700
7,122
+0.02(+3.64%)
Nov 06, 2023
0.5700
0.5700
0.5500
0.5500
18,767
-0.01(-2.31%)
Nov 03, 2023
0.5610
0.5700
0.5610
0.5630
8,973
-0.01(-1.23%)
Nov 02, 2023
0.5611
0.5800
0.5610
0.5700
22,363
-0.01(-1.40%)
Nov 01, 2023
0.5806
0.5925
0.5611
0.5781
15,100
-0.01(-2.02%)
Oct 31, 2023
0.5810
0.6000
0.5610
0.5900
17,115
-0.01(-1.67%)
Oct 30, 2023
0.6195
0.6274
0.5905
0.6000
53,663
+0.00(+0.00%)
Oct 27, 2023
0.6200
0.6200
0.5905
0.6000
32,212
-0.03(-4.00%)
Oct 26, 2023
0.6710
0.6710
0.6250
0.6250
34,396
-0.01(-0.79%)
Oct 25, 2023
0.6395
0.6399
0.6300
0.6300
11,971
-0.01(-1.49%)
Oct 24, 2023
0.6395
0.6395
0.6395
0.6395
109
+0.04(+6.39%)
Oct 23, 2023
0.6450
0.6450
0.6011
0.6011
23,051
-0.04(-6.81%)
Oct 20, 2023
0.6690
0.6690
0.6400
0.6450
8,483
-0.02(-3.67%)
Oct 19, 2023
0.6605
0.6696
0.6600
0.6696
12,200
+0.00(+0.00%)
Oct 18, 2023
0.6696
0.6696
0.6623
0.6696
6,000
+0.02(+3.02%)
Oct 17, 2023
0.6500
0.6539
0.6500
0.6500
4,000
-0.01(-1.49%)
Oct 16, 2023
0.6510
0.6598
0.6302
0.6598
18,119
+0.00(+0.73%)
Oct 13, 2023
0.6500
0.6800
0.6500
0.6550
29,824
+0.02(+2.34%)
Oct 12, 2023
0.6330
0.6757
0.6330
0.6400
19,222
-0.03(-4.31%)
Oct 11, 2023
0.6320
0.6700
0.6320
0.6688
28,829
-0.02(-2.36%)
Oct 10, 2023
0.6755
0.6875
0.6321
0.6850
44,875
+0.01(+0.74%)
Oct 09, 2023
0.6800
0.7285
0.6650
0.6800
32,172
+0.01(+1.49%)
Oct 06, 2023
0.6400
0.6900
0.6400
0.6700
4,901
+0.03(+4.69%)
Oct 05, 2023
0.6478
0.6478
0.6255
0.6400
8,126
+0.01(+1.59%)
Oct 04, 2023
0.7100
0.7100
0.6110
0.6300
14,117
-0.01(-1.59%)
Oct 03, 2023
0.6400
0.6600
0.6011
0.6402
75,393
-0.01(-1.51%)
Oct 02, 2023
0.6607
0.6700
0.5800
0.6500
51,269
-0.00(-0.69%)
Sep 29, 2023
0.6511
0.6900
0.6400
0.6545
71,049
-0.01(-0.83%)
Sep 28, 2023
0.7110
0.7400
0.6512
0.6600
166,572
-0.07(-9.59%)
Sep 27, 2023
0.7600
0.7700
0.7300
0.7300
50,995
-0.02(-3.25%)
Sep 26, 2023
0.7558
0.7700
0.7111
0.7545
61,843
-0.00(-0.57%)
Sep 25, 2023
0.7751
0.7654
0.7505
0.7588
156,255
-0.04(-5.03%)
Sep 22, 2023
0.7725
0.7990
0.7360
0.7990
373,055
-0.01(-1.03%)
Sep 21, 2023
0.8100
0.8200
0.7800
0.8073
32,601
+0.01(+0.85%)
Sep 20, 2023
0.8100
0.8150
0.8005
0.8005
25,041
-0.01(-0.88%)
Sep 19, 2023
0.8149
0.8297
0.8055
0.8076
2,525
+0.02(+2.58%)
Sep 18, 2023
0.8175
0.8450
0.7873
0.7873
38,471
-0.04(-4.57%)
Sep 15, 2023
0.8000
0.8250
0.8000
0.8250
15,512
-0.01(-0.60%)
Sep 14, 2023
0.8000
0.8750
0.8000
0.8300
14,400
+0.02(+2.34%)
Sep 13, 2023
0.8575
0.8575
0.8110
0.8110
16,880
-0.03(-3.49%)
Sep 12, 2023
0.9175
0.9175
0.8403
0.8403
32,405
-0.01(-1.26%)
Sep 11, 2023
0.8950
0.9180
0.8510
0.8510
43,124
-0.02(-2.24%)
Sep 08, 2023
0.8953
0.9050
0.8705
0.8705
9,262
+0.00(+0.06%)
Sep 07, 2023
0.8800
0.8968
0.8700
0.8700
19,350
-0.03(-2.79%)
Sep 06, 2023
0.8975
0.9200
0.8950
0.8950
6,403
+0.01(+0.56%)
Sep 05, 2023
0.9200
0.9397
0.8900
0.8900
6,450
-0.02(-2.20%)
Sep 01, 2023
0.8776
0.9100
0.8776
0.9100
8,150
+0.04(+4.60%)
Aug 31, 2023
0.8800
0.8900
0.8700
0.8700
29,479
-0.01(-1.14%)
Aug 30, 2023
0.9250
0.9250
0.8550
0.8800
60,547
-0.05(-4.88%)
Aug 29, 2023
0.9421
0.9448
0.9251
0.9251
32,201
-0.02(-2.00%)
Aug 28, 2023
0.9498
0.9498
0.9380
0.9440
10,920
-0.01(-0.61%)
Aug 25, 2023
0.9650
0.9650
0.9333
0.9498
41,726
-0.01(-1.06%)
Aug 24, 2023
0.9795
1.020
0.9500
0.9600
111,862
+0.02(+1.59%)
Aug 23, 2023
1.030
1.030
0.9230
0.9450
383,948
-0.04(-3.57%)
Aug 22, 2023
1.030
1.060
0.9610
0.9800
188,748
-0.04(-3.92%)
Aug 21, 2023
1.000
1.120
0.9995
1.020
204,378
+0.02(+2.15%)
Aug 18, 2023
1.015
1.050
0.9200
0.9985
178,680
-0.01(-1.14%)
Aug 17, 2023
1.060
1.065
0.9505
1.010
100,031
-0.04(-3.81%)
Aug 16, 2023
1.030
1.170
1.030
1.050
95,755
+0.02(+1.94%)
Aug 15, 2023
0.9800
1.090
0.9800
1.030
323,422
+0.06(+6.19%)
Aug 14, 2023
0.9164
1.010
0.8700
0.9700
478,997
+0.10(+11.49%)
Aug 11, 2023
0.7736
0.9000
0.7660
0.8700
407,281
+0.08(+10.55%)
Aug 10, 2023
0.7600
0.7900
0.7310
0.7870
14,984
+0.03(+3.55%)
Aug 09, 2023
0.7600
0.7600
0.7403
0.7600
20,689
+0.00(+0.00%)
Aug 08, 2023
0.7800
0.7800
0.7505
0.7600
50,382
-0.02(-2.69%)
Aug 07, 2023
0.8100
0.8100
0.7805
0.7810
11,101
-0.05(-5.56%)
Aug 04, 2023
0.8236
0.8390
0.8236
0.8270
5,000
-0.01(-1.43%)
Aug 03, 2023
0.8400
0.8400
0.7910
0.8390
5,720
+0.02(+2.28%)
Aug 02, 2023
0.8050
0.8203
0.7900
0.8203
7,325
-0.02(-2.29%)
Aug 01, 2023
0.8186
0.8500
0.8117
0.8395
9,312
+0.01(+1.76%)
Jul 31, 2023
0.8328
0.8464
0.8050
0.8250
20,832
-0.04(-4.07%)
Jul 28, 2023
0.8380
0.8750
0.8350
0.8600
7,306
+0.00(+0.00%)
Jul 27, 2023
0.8300
0.8600
0.8300
0.8600
1,325
+0.01(+1.18%)
Jul 26, 2023
0.8300
0.8700
0.8300
0.8500
31,267
+0.00(+0.00%)
Jul 25, 2023
0.8800
0.8800
0.8500
0.8500
39,400
-0.03(-3.41%)
Jul 24, 2023
0.8300
0.8800
0.8207
0.8800
25,497
+0.04(+4.33%)
Jul 21, 2023
0.8800
0.8800
0.8435
0.8435
1,350
+0.01(+1.63%)
Jul 20, 2023
0.8600
0.9000
0.8170
0.8300
75,782
-0.03(-3.49%)
Jul 19, 2023
0.9000
0.9100
0.8600
0.8600
19,900
-0.04(-4.44%)
Jul 18, 2023
0.9000
0.9300
0.8975
0.9000
13,461
-0.02(-2.17%)
Jul 17, 2023
0.9000
0.9200
0.8900
0.9200
10,942
+0.01(+1.10%)
Jul 14, 2023
0.8800
0.9150
0.8400
0.9100
88,955
+0.03(+3.73%)
Jul 13, 2023
0.8151
0.8900
0.8151
0.8773
19,406
+0.01(+0.84%)
Jul 12, 2023
0.7800
0.9200
0.7301
0.8700
47,343
+0.10(+12.99%)
Jul 11, 2023
0.7600
0.7800
0.7600
0.7700
10,672
-0.01(-1.28%)
Jul 10, 2023
0.7400
0.7800
0.7400
0.7800
4,302
+0.03(+3.94%)
Jul 07, 2023
0.7900
0.7900
0.7116
0.7504
40,984
-0.02(-2.80%)
Jul 06, 2023
0.7295
0.7750
0.7000
0.7720
41,102
+0.02(+2.18%)
Jul 05, 2023
0.7500
0.7700
0.7200
0.7555
24,887
+0.04(+4.93%)
Jul 03, 2023
0.7495
0.7495
0.7100
0.7200
26,595
-0.03(-3.94%)
Jun 30, 2023
0.7110
0.7495
0.7055
0.7495
15,700
+0.04(+6.31%)
Jun 29, 2023
0.7000
0.7495
0.6985
0.7050
57,962
+0.03(+5.22%)
Jun 28, 2023
0.6800
0.6893
0.6692
0.6700
25,472
-0.03(-4.29%)
Jun 27, 2023
0.6825
0.7040
0.6655
0.7000
8,680
+0.03(+4.48%)
Jun 26, 2023
0.6783
0.6912
0.6650
0.6700
31,411
-0.00(-0.37%)
Jun 23, 2023
0.6783
0.6783
0.6725
0.6725
5,395
-0.00(-0.50%)
Jun 22, 2023
0.6933
0.6990
0.6700
0.6759
44,983
-0.02(-2.51%)
Jun 21, 2023
0.6800
0.6995
0.6700
0.6933
26,489
+0.02(+2.71%)
Jun 20, 2023
0.6900
0.7000
0.6655
0.6750
81,983
-0.01(-2.17%)
Jun 16, 2023
0.6975
0.6975
0.6605
0.6900
79,773
-0.01(-1.43%)
Jun 15, 2023
0.7135
0.7223
0.6805
0.7000
44,726
-0.02(-2.78%)
Jun 14, 2023
0.7340
0.7340
0.7050
0.7200
52,520
-0.00(-0.55%)
Jun 13, 2023
0.7248
0.7395
0.7010
0.7240
31,562
+0.00(+0.56%)
Jun 12, 2023
0.7000
0.7395
0.7000
0.7200
76,835
+0.02(+2.86%)
Jun 09, 2023
0.7000
0.7098
0.6900
0.7000
48,595
+0.00(+0.00%)
Jun 08, 2023
0.6975
0.7000
0.6705
0.7000
33,686
+0.00(+0.70%)
Jun 07, 2023
0.7048
0.7048
0.6951
0.6951
3,404
+0.01(+0.74%)
Jun 06, 2023
0.7248
0.7248
0.6900
0.6900
34,383
-0.04(-5.48%)
Jun 05, 2023
0.7495
0.7495
0.7005
0.7300
20,756
-0.01(-1.35%)
Jun 02, 2023
0.7275
0.7495
0.7105
0.7400
23,403
+0.00(+0.41%)
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.