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
Northern Dynasty Minerals
(TSX:
NDM
)
0.4400
+0.0150 (+3.53%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 24, 2024
0.4200
0.4400
0.4200
0.4400
34,600
+0.02(+3.53%)
May 23, 2024
0.4300
0.4350
0.4250
0.4250
14,161
-0.03(-5.56%)
May 22, 2024
0.4400
0.4500
0.4400
0.4500
39,909
+0.01(+1.12%)
May 21, 2024
0.4300
0.4500
0.4300
0.4450
87,995
+0.03(+7.23%)
May 17, 2024
0.4150
0
+0.01(+2.47%)
May 16, 2024
0.4050
0.4100
0.4000
0.4050
35,514
-0.01(-2.41%)
May 15, 2024
0.4100
0.4150
0.4000
0.4150
40,149
+0.01(+3.75%)
May 14, 2024
0.3850
0.4000
0.3800
0.4000
96,541
+0.02(+5.26%)
May 13, 2024
0.3900
0.3900
0.3800
0.3800
71,888
-0.01(-2.56%)
May 10, 2024
0.3850
0.3900
0.3800
0.3900
7,370
+0.01(+2.63%)
May 09, 2024
0.3800
0.4000
0.3800
0.3800
83,465
-0.01(-2.56%)
May 08, 2024
0.3900
0.4000
0.3800
0.3900
54,897
+0.00(+0.00%)
May 07, 2024
0.4000
0.4000
0.3900
0.3900
41,948
-0.01(-1.27%)
May 06, 2024
0.4100
0.4100
0.3900
0.3950
86,844
-0.02(-4.82%)
May 03, 2024
0.4050
0.4150
0.4000
0.4150
13,050
+0.01(+3.75%)
May 02, 2024
0.3950
0.4000
0.3950
0.4000
16,857
-0.01(-2.44%)
May 01, 2024
0.4100
0.4200
0.4100
0.4100
10,188
-0.01(-1.20%)
Apr 30, 2024
0.4050
0.4200
0.4050
0.4150
27,673
+0.01(+1.22%)
Apr 29, 2024
0.4000
0.4100
0.4000
0.4100
9,159
+0.00(+0.00%)
Apr 26, 2024
0.4050
0.4100
0.4050
0.4100
22,206
+0.00(+1.23%)
Apr 25, 2024
0.4050
0.4050
0.4050
0.4050
12,688
-0.01(-2.41%)
Apr 24, 2024
0.4150
0.4150
0.4150
0.4150
9,015
-0.01(-1.19%)
Apr 23, 2024
0.4000
0.4200
0.4000
0.4200
18,679
+0.01(+3.70%)
Apr 22, 2024
0.4100
0.4150
0.4000
0.4050
102,058
+0.01(+1.25%)
Apr 19, 2024
0.3950
0.4200
0.3950
0.4000
37,463
+0.01(+1.27%)
Apr 18, 2024
0.4100
0.4200
0.3900
0.3950
112,304
-0.01(-1.25%)
Apr 17, 2024
0.4600
0.4600
0.4000
0.4000
197,899
-0.07(-13.98%)
Apr 16, 2024
0.4350
0.4650
0.4350
0.4650
125,908
+0.01(+2.20%)
Apr 15, 2024
0.4500
0.4700
0.4350
0.4550
167,727
-0.02(-5.21%)
Apr 12, 2024
0.4800
0.5300
0.4650
0.4800
255,002
+0.01(+1.05%)
Apr 11, 2024
0.4400
0.4800
0.4400
0.4750
239,440
+0.04(+9.20%)
Apr 10, 2024
0.4300
0.4550
0.4300
0.4350
85,765
+0.01(+2.35%)
Apr 09, 2024
0.4200
0.4300
0.4150
0.4250
41,244
+0.01(+2.41%)
Apr 08, 2024
0.4250
0.4300
0.4150
0.4150
52,976
-0.02(-4.60%)
Apr 05, 2024
0.4250
0.4350
0.4250
0.4350
35,073
+0.01(+1.16%)
Apr 04, 2024
0.4150
0.4300
0.4150
0.4300
18,265
+0.01(+2.38%)
Apr 03, 2024
0.4250
0.4250
0.4100
0.4200
36,883
+0.00(+0.00%)
Apr 02, 2024
0.4250
0.4250
0.4150
0.4200
31,099
-0.01(-1.18%)
Apr 01, 2024
0.4200
0.4400
0.4200
0.4250
23,696
+0.00(+0.00%)
Mar 28, 2024
0.4250
0
+0.01(+2.41%)
Mar 27, 2024
0.4250
0.4250
0.4150
0.4150
20,613
-0.01(-2.35%)
Mar 26, 2024
0.4150
0.4300
0.4150
0.4250
18,763
+0.01(+1.19%)
Mar 25, 2024
0.4300
0.4350
0.4200
0.4200
32,553
-0.02(-3.45%)
Mar 22, 2024
0.4000
0.4550
0.4000
0.4350
92,578
+0.03(+8.75%)
Mar 21, 2024
0.4250
0.4250
0.3950
0.4000
89,593
-0.01(-2.44%)
Mar 20, 2024
0.4000
0.4200
0.4000
0.4100
72,727
+0.01(+3.80%)
Mar 19, 2024
0.4150
0.4150
0.3900
0.3950
114,412
-0.03(-7.06%)
Mar 18, 2024
0.4400
0.4400
0.4150
0.4250
9,564
-0.02(-3.41%)
Mar 15, 2024
0.4450
0.4450
0.4000
0.4400
173,491
+0.00(+0.00%)
Mar 14, 2024
0.4600
0.4600
0.4100
0.4400
64,436
+0.00(+0.00%)
Mar 13, 2024
0.4150
0.4900
0.4150
0.4400
373,959
+0.03(+7.32%)
Mar 12, 2024
0.3900
0.4100
0.3850
0.4100
409,694
+0.02(+5.13%)
Mar 11, 2024
0.3750
0.3900
0.3750
0.3900
36,848
+0.02(+4.00%)
Mar 08, 2024
0.3700
0.3750
0.3700
0.3750
6,000
-0.01(-1.32%)
Mar 07, 2024
0.3800
0.3850
0.3750
0.3800
30,087
+0.00(+0.00%)
Mar 06, 2024
0.3650
0.3850
0.3650
0.3800
88,737
+0.02(+5.56%)
Mar 05, 2024
0.3700
0.3750
0.3500
0.3600
74,583
-0.02(-4.00%)
Mar 04, 2024
0.3250
0.3950
0.3250
0.3750
410,973
+0.04(+13.64%)
Mar 01, 2024
0.3200
0.3300
0.3200
0.3300
16,579
+0.01(+3.13%)
Feb 29, 2024
0.3100
0.3200
0.3100
0.3200
5,700
+0.01(+1.59%)
Feb 28, 2024
0.3100
0.3150
0.3100
0.3150
16,539
+0.01(+1.61%)
Feb 27, 2024
0.3150
0.3200
0.3100
0.3100
26,088
-0.01(-2.36%)
Feb 26, 2024
0.3150
0.3200
0.3150
0.3175
103,991
-0.00(-0.78%)
Feb 23, 2024
0.3200
0.3250
0.3200
0.3200
242,961
+0.00(+0.00%)
Feb 22, 2024
0.3250
0.3300
0.3200
0.3200
102,807
-0.01(-3.03%)
Feb 21, 2024
0.3250
0.3300
0.3250
0.3300
6,315
+0.01(+1.54%)
Feb 20, 2024
0.3400
0.3400
0.3250
0.3250
36,245
-0.01(-2.99%)
Feb 16, 2024
0.3350
0
+0.01(+1.52%)
Feb 15, 2024
0.3300
0.3300
0.3300
0.3300
3,107
-0.01(-1.49%)
Feb 14, 2024
0.3300
0.3350
0.3300
0.3350
28,525
+0.00(+0.00%)
Feb 13, 2024
0.3350
0.3400
0.3300
0.3350
12,751
-0.01(-1.47%)
Feb 12, 2024
0.3300
0.3450
0.3300
0.3400
25,001
+0.01(+1.49%)
Feb 09, 2024
0.3350
0.3400
0.3350
0.3350
51,873
+0.00(+0.00%)
Feb 08, 2024
0.3500
0.3500
0.3300
0.3350
79,576
+0.01(+1.52%)
Feb 07, 2024
0.3350
0.3350
0.3300
0.3300
2,000
-0.01(-1.49%)
Feb 06, 2024
0.3350
0.3400
0.3300
0.3350
25,790
+0.00(+0.00%)
Feb 05, 2024
0.3550
0.3550
0.3350
0.3350
30,117
-0.01(-1.47%)
Feb 02, 2024
0.3400
0.3500
0.3350
0.3400
73,687
+0.01(+1.49%)
Feb 01, 2024
0.3400
0.3400
0.3350
0.3350
22,764
+0.01(+1.52%)
Jan 31, 2024
0.3350
0.3450
0.3250
0.3300
140,988
-0.01(-4.35%)
Jan 30, 2024
0.3350
0.3450
0.3350
0.3450
62,480
+0.00(+1.47%)
Jan 29, 2024
0.3500
0.3550
0.3400
0.3400
129,942
-0.02(-5.56%)
Jan 26, 2024
0.3500
0.3600
0.3450
0.3600
40,054
+0.02(+4.35%)
Jan 25, 2024
0.3500
0.3550
0.3450
0.3450
82,883
-0.01(-1.43%)
Jan 24, 2024
0.3500
0.3550
0.3400
0.3500
33,998
+0.01(+2.94%)
Jan 23, 2024
0.3500
0.3500
0.3300
0.3400
121,268
-0.01(-2.86%)
Jan 22, 2024
0.3550
0.3550
0.3400
0.3500
59,439
-0.01(-2.78%)
Jan 19, 2024
0.3750
0.3750
0.3550
0.3600
75,361
-0.01(-1.37%)
Jan 18, 2024
0.3700
0.3700
0.3650
0.3650
29,127
+0.00(+0.00%)
Jan 17, 2024
0.3550
0.3750
0.3550
0.3650
32,761
+0.01(+1.39%)
Jan 16, 2024
0.3700
0.3700
0.3550
0.3600
64,416
-0.01(-2.70%)
Jan 15, 2024
0.3650
0.3750
0.3600
0.3700
9,035
+0.01(+1.37%)
Jan 12, 2024
0.3700
0.3750
0.3650
0.3650
48,876
-0.02(-5.19%)
Jan 11, 2024
0.3900
0.4100
0.3850
0.3850
60,259
-0.01(-2.53%)
Jan 10, 2024
0.3700
0.4000
0.3700
0.3950
282,265
+0.03(+6.76%)
Jan 09, 2024
0.3450
0.3850
0.3425
0.3700
468,583
+0.03(+10.45%)
Jan 08, 2024
0.5300
0.5300
0.3100
0.3350
1,565,866
-0.18(-35.58%)
Jan 05, 2024
0.5200
0.5600
0.5000
0.5200
484,685
+0.00(+0.00%)
Jan 04, 2024
0.5000
0.5200
0.4800
0.5200
157,472
+0.03(+6.12%)
Jan 03, 2024
0.4400
0.4950
0.4400
0.4900
259,710
+0.05(+11.36%)
Jan 02, 2024
0.4150
0.4400
0.4150
0.4400
199,348
+0.01(+2.33%)
Dec 29, 2023
0.4300
0
+0.00(+0.00%)
Dec 28, 2023
0.4350
0.4350
0.4300
0.4300
8,778
+0.00(+0.00%)
Dec 27, 2023
0.4500
0.4500
0.4200
0.4300
183,034
-0.02(-4.44%)
Dec 22, 2023
0.4500
0
-0.01(-2.17%)
Dec 21, 2023
0.4450
0.4650
0.4450
0.4600
53,990
+0.02(+3.37%)
Dec 20, 2023
0.4600
0.4700
0.4400
0.4450
76,537
-0.02(-4.30%)
Dec 19, 2023
0.4600
0.4750
0.4600
0.4650
38,756
+0.01(+2.20%)
Dec 18, 2023
0.4350
0.4600
0.4350
0.4550
77,067
+0.02(+4.60%)
Dec 15, 2023
0.4150
0.4350
0.4100
0.4350
167,264
+0.03(+7.41%)
Dec 14, 2023
0.3900
0.4150
0.3900
0.4050
47,594
+0.01(+2.53%)
Dec 13, 2023
0.3950
0.4000
0.3950
0.3950
149,045
-0.01(-3.66%)
Dec 12, 2023
0.4100
0.4200
0.4000
0.4100
121,347
-0.01(-2.38%)
Dec 11, 2023
0.4300
0.4400
0.4200
0.4200
42,120
-0.01(-2.33%)
Dec 08, 2023
0.4400
0.4500
0.4300
0.4300
38,438
+0.00(+0.00%)
Dec 07, 2023
0.4300
0.4300
0.4250
0.4300
8,528
-0.02(-4.44%)
Dec 06, 2023
0.4550
0.4550
0.4150
0.4500
104,160
+0.01(+1.12%)
Dec 05, 2023
0.4450
0.4550
0.4400
0.4450
50,712
-0.01(-1.11%)
Dec 04, 2023
0.4450
0.4500
0.4450
0.4500
27,128
+0.01(+1.12%)
Dec 01, 2023
0.4450
0.4550
0.4400
0.4450
45,482
-0.01(-1.11%)
Nov 30, 2023
0.4800
0.4800
0.4500
0.4500
158,025
-0.04(-8.16%)
Nov 29, 2023
0.4900
0.4950
0.4850
0.4900
30,383
+0.01(+2.08%)
Nov 28, 2023
0.5300
0.5300
0.4750
0.4800
228,205
-0.05(-9.43%)
Nov 27, 2023
0.4900
0.5500
0.4850
0.5300
326,065
+0.05(+9.28%)
Nov 24, 2023
0.4800
0.4900
0.4750
0.4850
87,531
+0.01(+2.11%)
Nov 23, 2023
0.4850
0.4900
0.4750
0.4750
38,500
-0.02(-3.06%)
Nov 22, 2023
0.5500
0.5500
0.4800
0.4900
424,282
-0.05(-9.26%)
Nov 21, 2023
0.5500
0.5600
0.5400
0.5400
38,023
+0.01(+1.89%)
Nov 20, 2023
0.5500
0.5600
0.5300
0.5300
72,343
-0.01(-1.85%)
Nov 17, 2023
0.5000
0.5600
0.4950
0.5400
227,425
+0.05(+10.20%)
Nov 16, 2023
0.4800
0.4900
0.4800
0.4900
135,504
+0.02(+3.16%)
Nov 15, 2023
0.4650
0.4750
0.4650
0.4750
25,725
+0.01(+2.15%)
Nov 14, 2023
0.4500
0.4650
0.4500
0.4650
54,796
+0.02(+3.33%)
Nov 13, 2023
0.4450
0.4550
0.4450
0.4500
21,682
+0.00(+0.00%)
Nov 10, 2023
0.4600
0.4600
0.4500
0.4500
14,155
-0.01(-2.17%)
Nov 09, 2023
0.4600
0.4600
0.4550
0.4600
19,024
+0.00(+0.00%)
Nov 08, 2023
0.4400
0.4600
0.4400
0.4600
32,515
+0.02(+3.37%)
Nov 07, 2023
0.4450
0.4500
0.4450
0.4450
2,500
+0.00(+0.00%)
Nov 06, 2023
0.4300
0.4450
0.4300
0.4450
81,747
+0.01(+2.30%)
Nov 03, 2023
0.4400
0.4450
0.4350
0.4350
14,327
-0.01(-1.14%)
Nov 02, 2023
0.4350
0.4450
0.4350
0.4400
3,837
+0.00(+0.00%)
Nov 01, 2023
0.4500
0.4500
0.4350
0.4400
39,794
-0.01(-1.12%)
Oct 31, 2023
0.4550
0.4650
0.4450
0.4450
22,300
-0.01(-1.11%)
Oct 30, 2023
0.4500
0.4500
0.4500
0.4500
34,277
-0.01(-1.10%)
Oct 27, 2023
0.4600
0.4700
0.4500
0.4550
10,533
-0.01(-2.15%)
Oct 26, 2023
0.4800
0.4800
0.4650
0.4650
2,540
-0.00(-1.06%)
Oct 25, 2023
0.4700
0.4750
0.4700
0.4700
20,181
+0.01(+2.17%)
Oct 24, 2023
0.4550
0.4800
0.4550
0.4600
80,285
+0.00(+0.00%)
Oct 23, 2023
0.4650
0.4650
0.4500
0.4600
110,163
+0.00(+0.00%)
Oct 20, 2023
0.4400
0.4600
0.4400
0.4600
154,531
+0.02(+4.55%)
Oct 19, 2023
0.4400
0.4500
0.4400
0.4400
28,915
+0.01(+1.15%)
Oct 18, 2023
0.4350
0.4450
0.4300
0.4350
38,154
-0.02(-3.33%)
Oct 17, 2023
0.4500
0.4500
0.4500
0.4500
2,822
+0.00(+0.00%)
Oct 16, 2023
0.4500
0.4600
0.4450
0.4500
86,833
+0.02(+3.45%)
Oct 13, 2023
0.4400
0.4400
0.4350
0.4350
7,000
+0.01(+2.35%)
Oct 12, 2023
0.4500
0.4500
0.4250
0.4250
26,041
-0.02(-3.41%)
Oct 11, 2023
0.4200
0.4600
0.4200
0.4400
106,672
+0.01(+1.15%)
Oct 10, 2023
0.4150
0.4350
0.4150
0.4350
29,240
+0.01(+2.35%)
Oct 06, 2023
0.4250
0
-0.01(-1.16%)
Oct 05, 2023
0.4050
0.4300
0.4050
0.4300
56,771
+0.02(+4.88%)
Oct 04, 2023
0.4100
0.4100
0.4050
0.4100
33,726
-0.01(-2.38%)
Oct 03, 2023
0.4100
0.4250
0.4100
0.4200
20,278
-0.01(-1.18%)
Oct 02, 2023
0.4400
0.4400
0.4200
0.4250
13,647
-0.02(-3.41%)
Sep 29, 2023
0.4400
0.4400
0.4400
0.4400
21,540
+0.00(+0.00%)
Sep 28, 2023
0.4150
0.4400
0.4050
0.4400
26,934
+0.02(+4.76%)
Sep 27, 2023
0.4500
0.4500
0.4200
0.4200
95,440
-0.03(-6.67%)
Sep 26, 2023
0.4500
0.4550
0.4450
0.4500
23,525
-0.03(-6.25%)
Sep 25, 2023
0.4900
0.4800
0.4450
0.4800
62,994
+0.02(+5.49%)
Sep 22, 2023
0.4650
0.5000
0.4550
0.4550
43,697
-0.01(-2.15%)
Sep 21, 2023
0.4800
0.4850
0.4500
0.4650
156,357
-0.03(-7.00%)
Sep 20, 2023
0.5000
0.5100
0.4900
0.5000
81,803
-0.03(-5.66%)
Sep 19, 2023
0.5500
0.5500
0.4950
0.5300
104,312
-0.01(-1.85%)
Sep 18, 2023
0.5200
0.5800
0.5000
0.5400
620,418
+0.03(+5.88%)
Sep 15, 2023
0.4300
0.5100
0.4300
0.5100
148,142
+0.06(+13.33%)
Sep 14, 2023
0.4900
0.4900
0.4500
0.4500
53,821
-0.01(-2.17%)
Sep 13, 2023
0.4900
0.5000
0.4550
0.4600
343,775
-0.02(-5.15%)
Sep 12, 2023
0.4350
0.5200
0.4350
0.4850
499,355
+0.04(+10.23%)
Sep 11, 2023
0.3900
0.4450
0.3900
0.4400
282,135
+0.04(+10.00%)
Sep 08, 2023
0.4100
0.4100
0.4000
0.4000
52,189
-0.01(-2.44%)
Sep 07, 2023
0.4300
0.4300
0.4050
0.4100
36,771
-0.01(-2.38%)
Sep 06, 2023
0.3750
0.4300
0.3750
0.4200
468,611
+0.05(+13.51%)
Sep 05, 2023
0.3600
0.3700
0.3600
0.3700
81,618
+0.01(+2.78%)
Sep 01, 2023
0.3600
0
+0.00(+0.00%)
Aug 31, 2023
0.3500
0.3650
0.3450
0.3600
14,084
+0.00(+0.00%)
Aug 30, 2023
0.3550
0.3600
0.3450
0.3600
32,000
+0.02(+4.35%)
Aug 29, 2023
0.3450
0.3450
0.3450
0.3450
4,568
+0.00(+1.47%)
Aug 28, 2023
0.3300
0.3400
0.3300
0.3400
65,556
+0.01(+3.03%)
Aug 25, 2023
0.3400
0.3450
0.3300
0.3300
48,324
-0.02(-5.71%)
Aug 24, 2023
0.3450
0.3500
0.3400
0.3500
4,707
+0.01(+1.45%)
Aug 23, 2023
0.3450
0.3550
0.3450
0.3450
54,620
-0.01(-2.82%)
Aug 22, 2023
0.3500
0.3550
0.3500
0.3550
7,178
+0.01(+1.43%)
Aug 21, 2023
0.3350
0.3500
0.3350
0.3500
14,922
-0.01(-1.41%)
Aug 18, 2023
0.3400
0.3550
0.3400
0.3550
5,075
+0.01(+1.43%)
Aug 17, 2023
0.3450
0.3500
0.3450
0.3500
12,783
+0.01(+2.94%)
Aug 16, 2023
0.3450
0.3450
0.3400
0.3400
16,560
-0.01(-4.23%)
Aug 15, 2023
0.3600
0.3600
0.3550
0.3550
4,976
+0.01(+2.90%)
Aug 14, 2023
0.3450
0.3500
0.3450
0.3450
12,671
-0.01(-1.43%)
Aug 11, 2023
0.3400
0.3500
0.3400
0.3500
129,497
+0.01(+2.94%)
Aug 10, 2023
0.3550
0.3550
0.3400
0.3400
17,882
-0.02(-5.56%)
Aug 09, 2023
0.3700
0.3700
0.3600
0.3600
36,745
-0.02(-4.00%)
Aug 08, 2023
0.3700
0.3750
0.3650
0.3750
20,604
+0.01(+1.35%)
Aug 04, 2023
0.3700
0
+0.01(+1.37%)
Aug 03, 2023
0.3700
0.3750
0.3650
0.3650
17,502
-0.02(-3.95%)
Aug 02, 2023
0.4100
0.4100
0.3700
0.3800
52,645
-0.02(-5.00%)
Aug 01, 2023
0.3850
0.4000
0.3850
0.4000
153,487
+0.01(+2.56%)
Jul 31, 2023
0.4000
0.4000
0.3800
0.3900
139,446
-0.02(-3.70%)
Jul 28, 2023
0.4200
0.4200
0.3850
0.4050
168,809
-0.01(-3.57%)
Jul 27, 2023
0.3600
0.4200
0.3600
0.4200
1,359,651
+0.08(+23.53%)
Jul 26, 2023
0.3400
0.3450
0.3400
0.3400
310,124
+0.00(+0.00%)
Jul 25, 2023
0.3250
0.3400
0.3250
0.3400
5,105
+0.01(+1.49%)
Jul 24, 2023
0.3350
0.3350
0.3300
0.3350
12,571
+0.01(+1.52%)
Jul 21, 2023
0.3250
0.3350
0.3250
0.3300
31,505
+0.00(+0.00%)
Jul 20, 2023
0.3350
0.3350
0.3300
0.3300
14,298
-0.01(-1.49%)
Jul 19, 2023
0.3250
0.3400
0.3250
0.3350
44,334
+0.01(+3.08%)
Jul 18, 2023
0.3300
0.3300
0.3200
0.3250
34,854
-0.02(-4.41%)
Jul 17, 2023
0.3450
0.3500
0.3350
0.3400
51,675
+0.00(+0.00%)
Jul 14, 2023
0.3250
0.3450
0.3250
0.3400
34,354
+0.01(+3.03%)
Jul 13, 2023
0.3150
0.3400
0.3150
0.3300
180,478
+0.02(+4.76%)
Jul 12, 2023
0.3000
0.3150
0.3000
0.3150
74,555
+0.02(+5.00%)
Jul 11, 2023
0.3150
0.3150
0.3000
0.3000
19,149
-0.01(-1.64%)
Jul 10, 2023
0.3050
0.3100
0.3000
0.3050
26,436
+0.00(+0.00%)
Jul 07, 2023
0.3050
0.3100
0.3050
0.3050
31,106
+0.00(+0.00%)
Jul 06, 2023
0.3050
0.3150
0.3050
0.3050
10,164
-0.01(-1.61%)
Jul 05, 2023
0.3200
0.3200
0.3100
0.3100
39,248
+0.01(+1.64%)
Jul 04, 2023
0.2900
0.3100
0.2900
0.3050
30,000
+0.01(+1.67%)
Jun 30, 2023
0.3000
0
+0.00(+0.00%)
Jun 29, 2023
0.3000
0.3000
0.3000
0.3000
6,955
-0.01(-1.64%)
Jun 28, 2023
0.3000
0.3100
0.3000
0.3050
136,853
-0.01(-1.61%)
Jun 27, 2023
0.3000
0.3100
0.3000
0.3100
43,558
+0.02(+5.08%)
Jun 26, 2023
0.2950
0.2950
0.2950
0.2950
5,445
+0.01(+3.51%)
Jun 23, 2023
0.3050
0.3050
0.2850
0.2850
26,711
-0.02(-5.00%)
Jun 22, 2023
0.2900
0.3000
0.2900
0.3000
35,146
+0.00(+0.00%)
Jun 21, 2023
0.3000
0.3000
0.2950
0.3000
50,893
+0.01(+1.69%)
Jun 20, 2023
0.3000
0.3000
0.2900
0.2950
84,580
+0.01(+1.72%)
Jun 19, 2023
0.2900
0.2900
0.2850
0.2900
15,016
-0.01(-3.33%)
Jun 16, 2023
0.2950
0.3000
0.2900
0.3000
82,826
+0.02(+5.26%)
Jun 15, 2023
0.2900
0.2900
0.2850
0.2850
9,079
-0.01(-1.72%)
Jun 14, 2023
0.2900
0.2900
0.2900
0.2900
698
-0.01(-1.69%)
Jun 13, 2023
0.2850
0.2950
0.2850
0.2950
10,085
+0.01(+1.72%)
Jun 12, 2023
0.2850
0.2900
0.2850
0.2900
90,035
+0.00(+0.00%)
Jun 09, 2023
0.2950
0.2950
0.2850
0.2900
87,938
+0.00(+0.00%)
Jun 08, 2023
0.2900
0.3000
0.2900
0.2900
11,217
+0.00(+0.00%)
Jun 07, 2023
0.2850
0.2950
0.2850
0.2900
10,270
+0.00(+0.00%)
Jun 06, 2023
0.2950
0.2950
0.2850
0.2900
15,484
+0.00(+0.00%)
Jun 05, 2023
0.2950
0.3000
0.2900
0.2900
120,064
-0.01(-3.33%)
Jun 02, 2023
0.2900
0.3000
0.2900
0.3000
13,100
+0.01(+1.69%)
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.