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
Else Nutrition Holdings Inc
(OP:
BABYF
)
0.1550
+0.0010 (+0.65%)
Streaming Delayed Price
Updated: 3:34 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
0.1506
0.1575
0.1490
0.1550
449,686
+0.00(+0.65%)
May 23, 2024
0.1630
0.1664
0.1476
0.1540
904,834
-0.01(-3.75%)
May 22, 2024
0.1697
0.1750
0.1600
0.1600
428,590
-0.01(-5.72%)
May 21, 2024
0.1697
0.1799
0.1570
0.1697
483,450
+0.02(+10.55%)
May 20, 2024
0.1700
0.1700
0.1487
0.1535
503,242
-0.02(-10.13%)
May 17, 2024
0.1811
0.1900
0.1627
0.1708
641,866
-0.00(-2.12%)
May 16, 2024
0.1801
0.1850
0.1745
0.1745
118,292
-0.01(-3.64%)
May 15, 2024
0.2060
0.2069
0.1789
0.1811
410,310
-0.02(-11.96%)
May 14, 2024
0.2141
0.2200
0.2000
0.2057
89,406
-0.01(-3.02%)
May 13, 2024
0.2200
0.2200
0.2064
0.2121
90,794
-0.01(-3.59%)
May 10, 2024
0.2197
0.2258
0.2150
0.2200
34,593
+0.01(+2.33%)
May 09, 2024
0.2143
0.2226
0.2027
0.2150
111,480
+0.01(+3.86%)
May 08, 2024
0.2100
0.2139
0.1983
0.2070
117,424
+0.01(+3.50%)
May 07, 2024
0.1887
0.2108
0.1803
0.2000
99,660
+0.01(+5.76%)
May 06, 2024
0.1925
0.1950
0.1866
0.1891
19,200
-0.00(-0.58%)
May 03, 2024
0.1879
0.1909
0.1795
0.1902
63,871
+0.01(+4.33%)
May 02, 2024
0.1850
0.1912
0.1823
0.1823
37,996
-0.01(-4.00%)
May 01, 2024
0.1893
0.1899
0.1839
0.1899
29,409
+0.01(+3.09%)
Apr 30, 2024
0.1899
0.1941
0.1837
0.1842
30,003
-0.01(-4.56%)
Apr 29, 2024
0.1982
0.1982
0.1900
0.1930
16,264
+0.00(+1.58%)
Apr 26, 2024
0.1889
0.1941
0.1876
0.1900
37,523
+0.00(+0.21%)
Apr 25, 2024
0.1915
0.1915
0.1818
0.1896
8,408
+0.00(+1.17%)
Apr 24, 2024
0.1899
0.1910
0.1874
0.1874
23,007
+0.00(+1.30%)
Apr 23, 2024
0.1800
0.1850
0.1666
0.1850
21,193
+0.00(+1.82%)
Apr 22, 2024
0.1850
0.1850
0.1675
0.1817
59,531
+0.00(+0.83%)
Apr 19, 2024
0.1861
0.1861
0.1800
0.1802
233,050
-0.01(-5.16%)
Apr 18, 2024
0.1818
0.1950
0.1732
0.1900
23,526
+0.01(+4.17%)
Apr 17, 2024
0.1850
0.1883
0.1759
0.1824
69,270
-0.00(-1.30%)
Apr 16, 2024
0.1750
0.1848
0.1718
0.1848
105,047
+0.01(+4.88%)
Apr 15, 2024
0.1725
0.1845
0.1725
0.1762
55,290
-0.00(-2.11%)
Apr 12, 2024
0.1600
0.1834
0.1600
0.1800
54,972
+0.00(+2.45%)
Apr 11, 2024
0.1685
0.1757
0.1601
0.1757
160,862
+0.00(+1.97%)
Apr 10, 2024
0.1765
0.1900
0.1663
0.1723
266,445
-0.01(-4.28%)
Apr 09, 2024
0.1702
0.1900
0.1702
0.1800
137,150
-0.00(-1.64%)
Apr 08, 2024
0.1842
0.1933
0.1792
0.1830
196,016
-0.00(-1.61%)
Apr 05, 2024
0.1943
0.2000
0.1817
0.1860
105,974
-0.01(-6.53%)
Apr 04, 2024
0.1919
0.2090
0.1919
0.1990
66,883
-0.01(-2.93%)
Apr 03, 2024
0.2110
0.2129
0.2050
0.2050
95,517
-0.01(-2.84%)
Apr 02, 2024
0.2147
0.2200
0.2100
0.2110
144,911
-0.00(-0.80%)
Apr 01, 2024
0.2355
0.2355
0.2110
0.2127
138,702
-0.01(-4.66%)
Mar 28, 2024
0.2243
0.2306
0.2170
0.2231
197,853
+0.00(+1.23%)
Mar 27, 2024
0.2145
0.2263
0.2110
0.2204
88,047
+0.01(+3.57%)
Mar 26, 2024
0.2175
0.2200
0.2110
0.2128
210,817
-0.01(-4.45%)
Mar 25, 2024
0.2239
0.2362
0.2164
0.2227
81,920
-0.00(-1.02%)
Mar 22, 2024
0.2540
0.2540
0.2223
0.2250
136,063
-0.00(-1.49%)
Mar 21, 2024
0.2222
0.2540
0.2173
0.2284
83,852
+0.01(+5.30%)
Mar 20, 2024
0.2123
0.2228
0.2062
0.2169
83,471
+0.00(+1.78%)
Mar 19, 2024
0.2386
0.2424
0.2131
0.2131
106,071
-0.03(-12.66%)
Mar 18, 2024
0.2437
0.2490
0.2323
0.2440
45,817
+0.01(+2.43%)
Mar 15, 2024
0.2354
0.2388
0.2300
0.2382
23,971
+0.01(+3.16%)
Mar 14, 2024
0.2115
0.2414
0.2115
0.2309
106,313
+0.02(+11.55%)
Mar 13, 2024
0.2100
0.2114
0.2070
0.2070
60,015
-0.00(-2.04%)
Mar 12, 2024
0.2000
0.2152
0.2000
0.2113
122,114
+0.01(+5.65%)
Mar 11, 2024
0.1900
0.2068
0.1793
0.2000
183,620
+0.01(+5.71%)
Mar 08, 2024
0.1938
0.1938
0.1850
0.1892
105,677
+0.00(+2.27%)
Mar 07, 2024
0.2000
0.2000
0.1846
0.1850
168,045
-0.01(-6.89%)
Mar 06, 2024
0.1800
0.1987
0.1772
0.1987
226,546
+0.02(+11.57%)
Mar 05, 2024
0.1866
0.2000
0.1725
0.1781
121,311
-0.01(-6.16%)
Mar 04, 2024
0.2000
0.2000
0.1861
0.1898
55,339
-0.01(-7.19%)
Mar 01, 2024
0.2400
0.2400
0.1900
0.2045
68,188
-0.00(-0.34%)
Feb 29, 2024
0.2120
0.2312
0.2013
0.2052
506,949
-0.01(-2.93%)
Feb 28, 2024
0.2250
0.2358
0.2105
0.2114
96,847
-0.01(-6.09%)
Feb 27, 2024
0.2129
0.2300
0.1914
0.2251
606,795
+0.00(+1.08%)
Feb 26, 2024
0.2640
0.2640
0.1970
0.2227
939,537
-0.03(-10.92%)
Feb 23, 2024
0.2260
0.2598
0.2180
0.2500
476,880
+0.03(+11.81%)
Feb 22, 2024
0.2090
0.2254
0.1945
0.2236
431,081
+0.02(+9.39%)
Feb 21, 2024
0.1750
0.2072
0.1742
0.2044
448,059
+0.03(+20.24%)
Feb 20, 2024
0.1616
0.1754
0.1600
0.1700
311,680
+0.01(+6.25%)
Feb 16, 2024
0.1504
0.1650
0.1504
0.1600
550,616
+0.01(+6.38%)
Feb 15, 2024
0.1577
0.1580
0.1504
0.1504
37,307
-0.01(-4.69%)
Feb 14, 2024
0.1500
0.1578
0.1500
0.1578
81,112
+0.01(+5.20%)
Feb 13, 2024
0.1515
0.1550
0.1480
0.1500
201,458
-0.00(-0.99%)
Feb 12, 2024
0.1594
0.1639
0.1515
0.1515
162,277
-0.00(-2.95%)
Feb 09, 2024
0.1605
0.1653
0.1515
0.1561
126,472
-0.01(-3.52%)
Feb 08, 2024
0.1400
0.1816
0.1400
0.1618
78,555
-0.01(-3.63%)
Feb 07, 2024
0.1698
0.1803
0.1650
0.1679
123,733
+0.00(+1.39%)
Feb 06, 2024
0.1650
0.1729
0.1600
0.1656
79,077
+0.00(+0.36%)
Feb 05, 2024
0.1561
0.1680
0.1561
0.1650
212,381
+0.01(+3.77%)
Feb 02, 2024
0.1634
0.1693
0.1561
0.1590
127,564
-0.00(-0.56%)
Feb 01, 2024
0.1529
0.1648
0.1515
0.1599
89,715
+0.01(+4.78%)
Jan 31, 2024
0.1515
0.1603
0.1515
0.1526
130,653
-0.00(-0.20%)
Jan 30, 2024
0.1650
0.1650
0.1500
0.1529
71,585
-0.01(-4.44%)
Jan 29, 2024
0.1653
0.1710
0.1555
0.1600
69,137
-0.00(-1.90%)
Jan 26, 2024
0.1600
0.1693
0.1556
0.1631
74,682
+0.01(+3.16%)
Jan 25, 2024
0.1450
0.1782
0.1450
0.1581
477,850
+0.01(+6.32%)
Jan 24, 2024
0.1423
0.1519
0.1423
0.1487
83,885
-0.00(-0.13%)
Jan 23, 2024
0.1451
0.1489
0.1400
0.1489
73,331
+0.01(+7.66%)
Jan 22, 2024
0.1470
0.1470
0.1330
0.1383
96,461
-0.01(-4.82%)
Jan 19, 2024
0.1410
0.1453
0.1380
0.1453
192,730
+0.00(+3.34%)
Jan 18, 2024
0.1482
0.1482
0.1380
0.1406
115,237
-0.00(-2.97%)
Jan 17, 2024
0.1503
0.1523
0.1394
0.1449
290,450
+0.00(+3.50%)
Jan 16, 2024
0.1500
0.1525
0.1400
0.1400
180,505
-0.01(-8.20%)
Jan 12, 2024
0.1461
0.1530
0.1424
0.1525
305,981
+0.01(+5.17%)
Jan 11, 2024
0.1499
0.1559
0.1390
0.1450
583,465
-0.00(-1.36%)
Jan 10, 2024
0.1400
0.1503
0.1350
0.1470
899,693
+0.02(+13.08%)
Jan 09, 2024
0.1680
0.1774
0.1300
0.1300
857,303
-0.03(-21.16%)
Jan 08, 2024
0.1700
0.1700
0.1587
0.1649
227,904
-0.00(-1.85%)
Jan 05, 2024
0.1600
0.1747
0.1572
0.1680
306,955
+0.00(+0.48%)
Jan 04, 2024
0.1714
0.1787
0.1622
0.1672
254,241
-0.01(-4.40%)
Jan 03, 2024
0.1700
0.1838
0.1684
0.1749
219,941
+0.00(+2.40%)
Jan 02, 2024
0.1619
0.1708
0.1600
0.1708
168,201
+0.00(+1.07%)
Dec 29, 2023
0.1600
0.1690
0.1600
0.1690
289,371
+0.01(+5.63%)
Dec 28, 2023
0.1701
0.1742
0.1600
0.1600
567,852
-0.01(-4.59%)
Dec 27, 2023
0.1707
0.1800
0.1600
0.1677
392,541
-0.01(-6.78%)
Dec 26, 2023
0.1788
0.1830
0.1700
0.1799
113,524
+0.01(+5.20%)
Dec 22, 2023
0.1601
0.1739
0.1601
0.1710
211,680
+0.01(+6.81%)
Dec 21, 2023
0.1780
0.1881
0.1600
0.1601
436,269
-0.02(-10.06%)
Dec 20, 2023
0.1755
0.1844
0.1691
0.1780
234,365
+0.01(+3.31%)
Dec 19, 2023
0.1810
0.2045
0.1675
0.1723
1,591,329
-0.01(-6.86%)
Dec 18, 2023
0.1908
0.2010
0.1829
0.1850
99,008
-0.01(-5.27%)
Dec 15, 2023
0.2000
0.2042
0.1915
0.1953
89,885
+0.01(+5.11%)
Dec 14, 2023
0.2170
0.2230
0.1833
0.1858
732,507
-0.03(-14.14%)
Dec 13, 2023
0.2085
0.2190
0.2010
0.2164
281,864
-0.00(-1.28%)
Dec 12, 2023
0.2308
0.2369
0.2071
0.2192
139,333
-0.02(-7.86%)
Dec 11, 2023
0.2524
0.2717
0.2285
0.2379
95,085
-0.01(-4.73%)
Dec 08, 2023
0.2472
0.2533
0.2268
0.2497
41,433
-0.00(-1.58%)
Dec 07, 2023
0.2750
0.2750
0.2468
0.2537
118,916
+0.00(+1.76%)
Dec 06, 2023
0.2325
0.2623
0.2325
0.2493
113,894
+0.01(+2.21%)
Dec 05, 2023
0.2448
0.2834
0.2399
0.2439
432,995
+0.01(+5.49%)
Dec 04, 2023
0.2150
0.2320
0.2125
0.2312
198,261
+0.02(+9.68%)
Dec 01, 2023
0.1865
0.2134
0.1865
0.2108
321,522
+0.02(+10.42%)
Nov 30, 2023
0.1905
0.1910
0.1836
0.1909
135,861
+0.00(+0.21%)
Nov 29, 2023
0.1572
0.1921
0.1572
0.1905
199,456
+0.01(+3.93%)
Nov 28, 2023
0.2076
0.2077
0.1776
0.1833
711,205
-0.03(-14.74%)
Nov 27, 2023
0.2475
0.2499
0.2044
0.2150
425,127
-0.02(-10.42%)
Nov 24, 2023
0.2543
0.2543
0.2391
0.2400
16,959
+0.01(+6.67%)
Nov 22, 2023
0.2367
0.2429
0.2200
0.2250
123,103
-0.01(-6.25%)
Nov 21, 2023
0.2439
0.2500
0.2314
0.2400
132,877
-0.01(-2.04%)
Nov 20, 2023
0.2382
0.2700
0.2382
0.2450
724,425
+0.01(+4.26%)
Nov 17, 2023
0.2564
0.2675
0.2258
0.2350
270,555
-0.03(-9.62%)
Nov 16, 2023
0.3385
0.3500
0.2511
0.2600
590,153
-0.03(-9.72%)
Nov 15, 2023
0.2900
0.3020
0.2550
0.2880
632,583
-0.01(-4.70%)
Nov 14, 2023
0.5599
0.5599
0.2900
0.3022
882,739
-0.21(-41.32%)
Nov 13, 2023
0.2969
0.5400
0.2867
0.5150
1,487,362
+0.29(+124.30%)
Nov 10, 2023
0.2689
0.2689
0.2296
0.2296
51,738
-0.04(-13.36%)
Nov 09, 2023
0.2430
0.3000
0.2430
0.2650
127,873
-0.01(-1.85%)
Nov 08, 2023
0.2600
0.2848
0.2600
0.2700
83,115
+0.01(+4.85%)
Nov 07, 2023
0.3395
0.3395
0.2300
0.2575
94,851
+0.02(+6.58%)
Nov 06, 2023
0.1464
0.2730
0.1464
0.2416
511,609
+0.11(+77.52%)
Nov 03, 2023
0.1275
0.1460
0.1256
0.1361
758,720
+0.01(+5.50%)
Nov 02, 2023
0.1305
0.1363
0.1160
0.1290
249,193
+0.00(+3.61%)
Nov 01, 2023
0.1222
0.1300
0.1222
0.1245
70,647
-0.01(-5.32%)
Oct 31, 2023
0.1500
0.1500
0.1233
0.1315
62,927
-0.01(-4.36%)
Oct 30, 2023
0.1234
0.1486
0.1234
0.1375
72,328
-0.01(-4.05%)
Oct 27, 2023
0.1414
0.1470
0.1414
0.1433
81,953
+0.00(+1.13%)
Oct 26, 2023
0.1550
0.1560
0.1335
0.1417
74,331
-0.02(-11.33%)
Oct 25, 2023
0.1600
0.1671
0.1513
0.1598
217,417
-0.01(-3.15%)
Oct 24, 2023
0.1609
0.1783
0.1609
0.1650
113,725
+0.00(+2.55%)
Oct 23, 2023
0.1641
0.1677
0.1368
0.1609
74,136
+0.00(+0.50%)
Oct 20, 2023
0.1600
0.1700
0.1600
0.1601
141,062
-0.01(-5.82%)
Oct 19, 2023
0.1838
0.1838
0.1676
0.1700
146,360
-0.01(-7.00%)
Oct 18, 2023
0.1753
0.1900
0.1727
0.1828
141,103
+0.01(+7.53%)
Oct 17, 2023
0.1717
0.1760
0.1626
0.1700
51,776
+0.01(+3.60%)
Oct 16, 2023
0.1715
0.1759
0.1550
0.1641
265,852
-0.01(-7.96%)
Oct 13, 2023
0.1964
0.1964
0.1688
0.1783
212,917
-0.02(-8.05%)
Oct 12, 2023
0.1945
0.2100
0.1894
0.1939
249,996
-0.01(-3.48%)
Oct 11, 2023
0.1897
0.2100
0.1897
0.2009
275,744
+0.01(+5.90%)
Oct 10, 2023
0.2145
0.2182
0.1897
0.1897
195,465
-0.02(-10.31%)
Oct 09, 2023
0.2142
0.2150
0.1990
0.2115
46,226
-0.00(-1.03%)
Oct 06, 2023
0.2040
0.2137
0.2008
0.2137
162,937
+0.01(+6.32%)
Oct 05, 2023
0.2072
0.2147
0.1980
0.2010
126,801
-0.01(-4.51%)
Oct 04, 2023
0.2000
0.2156
0.2000
0.2105
156,503
+0.00(+1.30%)
Oct 03, 2023
0.2397
0.2397
0.1978
0.2078
123,945
-0.02(-8.86%)
Oct 02, 2023
0.2280
0.2397
0.2280
0.2280
58,299
-0.00(-0.87%)
Sep 29, 2023
0.2500
0.2500
0.2300
0.2300
209,596
-0.02(-7.22%)
Sep 28, 2023
0.2520
0.2816
0.2450
0.2479
72,995
-0.01(-2.90%)
Sep 27, 2023
0.2635
0.2675
0.2405
0.2553
115,871
-0.00(-0.23%)
Sep 26, 2023
0.2650
0.2675
0.2556
0.2559
134,601
-0.00(-1.58%)
Sep 25, 2023
0.2843
0.2640
0.2600
0.2600
136,673
-0.01(-3.77%)
Sep 22, 2023
0.2520
0.2880
0.2520
0.2702
140,777
-0.02(-5.26%)
Sep 21, 2023
0.2900
0.2949
0.2759
0.2852
261,217
-0.00(-0.28%)
Sep 20, 2023
0.3125
0.3125
0.2800
0.2860
128,418
-0.01(-3.67%)
Sep 19, 2023
0.3073
0.3178
0.2904
0.2969
118,791
-0.01(-2.27%)
Sep 18, 2023
0.2945
0.3149
0.2790
0.3038
169,020
+0.00(+0.36%)
Sep 15, 2023
0.3073
0.3146
0.2900
0.3027
125,578
-0.00(-0.75%)
Sep 14, 2023
0.3070
0.3094
0.3045
0.3050
39,595
-0.00(-0.85%)
Sep 13, 2023
0.3100
0.3380
0.2995
0.3076
108,774
-0.01(-1.88%)
Sep 12, 2023
0.2920
0.3239
0.2920
0.3135
91,817
+0.02(+5.95%)
Sep 11, 2023
0.2800
0.2959
0.2756
0.2959
70,749
+0.02(+5.68%)
Sep 08, 2023
0.3055
0.3055
0.2781
0.2800
215,623
-0.02(-5.95%)
Sep 07, 2023
0.2710
0.3223
0.2710
0.2977
131,389
-0.01(-3.97%)
Sep 06, 2023
0.3155
0.3200
0.3000
0.3100
240,814
-0.01(-1.74%)
Sep 05, 2023
0.3149
0.3250
0.3149
0.3155
153,083
-0.00(-1.28%)
Sep 01, 2023
0.3235
0.3250
0.3150
0.3196
115,590
-0.01(-1.57%)
Aug 31, 2023
0.3899
0.3899
0.3144
0.3247
113,371
-0.01(-3.02%)
Aug 30, 2023
0.3338
0.3348
0.3250
0.3348
80,617
+0.00(+1.06%)
Aug 29, 2023
0.3325
0.3450
0.3243
0.3313
102,140
-0.01(-2.21%)
Aug 28, 2023
0.3697
0.3712
0.3388
0.3388
53,221
-0.03(-7.18%)
Aug 25, 2023
0.3547
0.3710
0.3495
0.3650
69,528
+0.01(+2.53%)
Aug 24, 2023
0.3100
0.3560
0.3100
0.3560
70,418
+0.03(+9.57%)
Aug 23, 2023
0.3200
0.3400
0.3063
0.3249
374,458
-0.01(-3.01%)
Aug 22, 2023
0.3500
0.3718
0.3219
0.3350
178,181
-0.03(-7.71%)
Aug 21, 2023
0.3600
0.3780
0.3600
0.3630
43,747
-0.00(-0.77%)
Aug 18, 2023
0.3900
0.4000
0.3658
0.3658
165,814
-0.03(-7.39%)
Aug 17, 2023
0.4000
0.4049
0.3900
0.3950
131,450
-0.02(-5.16%)
Aug 16, 2023
0.3707
0.4590
0.3707
0.4165
276,255
+0.03(+8.66%)
Aug 15, 2023
0.4400
0.4400
0.3683
0.3833
160,380
-0.03(-6.33%)
Aug 14, 2023
0.4900
0.4915
0.3850
0.4092
569,315
-0.09(-18.00%)
Aug 11, 2023
0.4410
0.5168
0.4410
0.4990
26,975
-0.01(-1.19%)
Aug 10, 2023
0.5000
0.5100
0.4910
0.5050
92,766
+0.01(+2.02%)
Aug 09, 2023
0.5110
0.5110
0.4900
0.4950
39,587
-0.01(-1.00%)
Aug 08, 2023
0.5005
0.5160
0.4970
0.5000
63,306
+0.00(+0.60%)
Aug 07, 2023
0.5101
0.5101
0.4800
0.4970
57,908
-0.00(-0.60%)
Aug 04, 2023
0.5150
0.5247
0.4922
0.5000
218,995
-0.01(-1.96%)
Aug 03, 2023
0.5136
0.5197
0.5071
0.5100
66,183
+0.01(+2.00%)
Aug 02, 2023
0.5122
0.5126
0.5000
0.5000
19,055
-0.01(-0.99%)
Aug 01, 2023
0.5473
0.5473
0.5008
0.5050
38,120
-0.01(-0.98%)
Jul 31, 2023
0.5148
0.5148
0.5001
0.5100
19,921
+0.00(+0.00%)
Jul 28, 2023
0.5000
0.5148
0.5000
0.5100
34,840
+0.01(+2.00%)
Jul 27, 2023
0.5171
0.5171
0.5000
0.5000
57,786
-0.02(-3.29%)
Jul 26, 2023
0.5244
0.5244
0.5100
0.5170
22,157
-0.00(-0.62%)
Jul 25, 2023
0.5400
0.5550
0.5100
0.5202
65,525
-0.03(-5.38%)
Jul 24, 2023
0.5300
0.5699
0.5300
0.5498
39,332
+0.04(+7.22%)
Jul 21, 2023
0.5113
0.5162
0.5113
0.5128
43,438
-0.00(-0.16%)
Jul 20, 2023
0.5276
0.5300
0.5000
0.5136
27,310
-0.01(-1.82%)
Jul 19, 2023
0.5050
0.5250
0.5000
0.5231
28,309
+0.02(+4.62%)
Jul 18, 2023
0.5000
0.5080
0.5000
0.5000
45,911
+0.00(+0.00%)
Jul 17, 2023
0.5001
0.5100
0.5000
0.5000
77,695
+0.00(+0.00%)
Jul 14, 2023
0.5000
0.5184
0.5000
0.5000
65,737
-0.01(-2.00%)
Jul 13, 2023
0.5156
0.5156
0.5000
0.5102
91,915
-0.01(-1.60%)
Jul 12, 2023
0.5296
0.5400
0.5131
0.5185
51,840
-0.01(-1.59%)
Jul 11, 2023
0.5107
0.5400
0.5107
0.5269
38,617
+0.02(+3.39%)
Jul 10, 2023
0.5000
0.5154
0.5000
0.5096
59,945
+0.01(+1.92%)
Jul 07, 2023
0.5000
0.5300
0.5000
0.5000
55,235
+0.00(+0.00%)
Jul 06, 2023
0.5179
0.5234
0.5000
0.5000
58,743
-0.02(-4.01%)
Jul 05, 2023
0.5288
0.5374
0.5000
0.5209
36,134
+0.00(+0.27%)
Jul 03, 2023
0.5000
0.5195
0.5000
0.5195
33,161
-0.01(-1.07%)
Jun 30, 2023
0.5000
0.5302
0.4730
0.5251
76,128
+0.02(+4.50%)
Jun 29, 2023
0.5055
0.5230
0.5022
0.5025
36,528
-0.00(-0.42%)
Jun 28, 2023
0.5100
0.5307
0.5029
0.5046
32,857
-0.01(-2.13%)
Jun 27, 2023
0.5170
0.5198
0.5000
0.5156
92,646
-0.01(-2.72%)
Jun 26, 2023
0.5100
0.5300
0.5054
0.5300
9,424
-0.01(-1.03%)
Jun 23, 2023
0.5297
0.5403
0.5200
0.5355
40,233
-0.01(-2.64%)
Jun 22, 2023
0.5509
0.5749
0.5300
0.5500
33,557
-0.00(-0.07%)
Jun 21, 2023
0.5000
0.5654
0.5000
0.5504
37,958
+0.03(+5.36%)
Jun 20, 2023
0.5000
0.5315
0.5000
0.5224
85,804
-0.01(-1.62%)
Jun 16, 2023
0.5450
0.5488
0.5310
0.5310
28,144
-0.01(-2.14%)
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.