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
Kaival Brands Innovations Group
(NQ:
KAVL
)
3.120
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
3.150
3.281
2.842
3.120
80,978
-0.03(-0.95%)
May 16, 2024
3.210
3.402
3.000
3.150
52,983
-0.06(-1.87%)
May 15, 2024
3.170
3.280
3.080
3.210
26,952
-0.05(-1.53%)
May 14, 2024
3.560
3.588
3.150
3.260
45,302
-0.35(-9.70%)
May 13, 2024
3.720
3.800
3.529
3.610
16,418
-0.11(-2.96%)
May 10, 2024
3.690
3.850
3.620
3.720
13,111
-0.01(-0.27%)
May 09, 2024
3.580
3.780
3.560
3.730
31,769
+0.19(+5.37%)
May 08, 2024
3.690
3.751
3.512
3.540
21,528
-0.22(-5.85%)
May 07, 2024
4.000
4.205
3.754
3.760
84,915
-0.34(-8.29%)
May 06, 2024
4.720
4.720
4.050
4.100
124,245
-0.64(-13.50%)
May 03, 2024
4.770
4.930
4.610
4.740
43,684
-0.03(-0.63%)
May 02, 2024
4.170
5.035
4.170
4.770
128,396
+0.15(+3.25%)
May 01, 2024
3.950
5.210
3.710
4.620
513,416
+0.17(+3.82%)
Apr 30, 2024
3.560
4.640
3.550
4.450
946,306
+0.75(+20.27%)
Apr 29, 2024
3.960
4.198
3.640
3.700
136,746
-0.34(-8.42%)
Apr 26, 2024
3.580
4.120
3.470
4.040
186,197
+0.46(+12.85%)
Apr 25, 2024
3.450
3.750
3.400
3.580
167,706
+0.08(+2.29%)
Apr 24, 2024
3.560
3.779
3.440
3.500
224,125
-0.14(-3.85%)
Apr 23, 2024
3.460
3.930
3.408
3.640
276,486
+0.18(+5.20%)
Apr 22, 2024
3.520
3.880
3.350
3.460
270,448
-0.27(-7.24%)
Apr 19, 2024
3.800
4.390
3.450
3.730
717,623
+0.27(+7.80%)
Apr 18, 2024
3.400
3.800
3.210
3.460
344,973
+0.06(+1.76%)
Apr 17, 2024
4.180
4.650
3.250
3.400
745,214
-0.86(-20.19%)
Apr 16, 2024
5.780
6.140
4.121
4.260
2,163,424
-2.04(-32.38%)
Apr 15, 2024
2.770
9.690
2.652
6.300
44,296,716
+3.63(+135.96%)
Apr 12, 2024
3.170
3.170
2.450
2.670
158,090
-0.28(-9.49%)
Apr 11, 2024
2.830
3.060
2.520
2.950
366,141
+0.30(+11.32%)
Apr 10, 2024
2.410
2.700
2.390
2.650
126,712
+0.17(+6.85%)
Apr 09, 2024
2.570
2.700
2.314
2.480
65,718
-0.13(-4.98%)
Apr 08, 2024
2.640
2.750
2.550
2.610
67,783
-0.10(-3.69%)
Apr 05, 2024
2.700
2.990
2.660
2.710
76,125
-0.07(-2.52%)
Apr 04, 2024
3.350
3.500
2.650
2.780
194,221
-0.60(-17.75%)
Apr 03, 2024
3.260
3.736
3.000
3.380
359,508
+0.22(+6.96%)
Apr 02, 2024
2.890
3.260
2.800
3.160
147,035
+0.14(+4.64%)
Apr 01, 2024
2.960
3.490
2.730
3.020
373,771
+0.12(+4.14%)
Mar 28, 2024
2.780
3.090
2.750
2.900
167,673
+0.09(+3.20%)
Mar 27, 2024
2.830
3.110
2.680
2.810
331,820
-0.44(-13.54%)
Mar 26, 2024
3.100
3.370
2.640
3.250
1,183,624
+0.27(+9.06%)
Mar 25, 2024
2.830
3.050
2.600
2.980
501,178
+0.04(+1.36%)
Mar 22, 2024
2.810
3.040
2.450
2.940
1,617,448
+0.03(+1.03%)
Mar 21, 2024
2.230
3.890
2.220
2.910
97,462,128
+1.58(+118.80%)
Mar 20, 2024
1.580
1.580
1.111
1.330
56,311
-0.17(-11.33%)
Mar 19, 2024
1.650
1.680
1.410
1.500
50,576
-0.20(-11.76%)
Mar 18, 2024
2.166
2.166
1.650
1.700
67,161
-0.35(-17.07%)
Mar 15, 2024
2.100
2.350
2.040
2.050
38,954
-0.05(-2.38%)
Mar 14, 2024
2.140
2.200
2.050
2.100
14,672
-0.05(-2.33%)
Mar 13, 2024
2.150
2.450
1.998
2.150
116,278
+0.10(+4.88%)
Mar 12, 2024
2.080
2.120
2.040
2.050
7,564
-0.08(-3.76%)
Mar 11, 2024
2.150
2.150
2.050
2.130
2,228
-0.02(-0.93%)
Mar 08, 2024
2.220
2.220
2.045
2.150
15,020
-0.10(-4.44%)
Mar 07, 2024
1.910
2.340
1.910
2.250
60,564
+0.30(+15.38%)
Mar 06, 2024
1.850
1.965
1.850
1.950
7,994
+0.09(+4.84%)
Mar 05, 2024
1.950
2.010
1.860
1.860
6,227
-0.12(-6.06%)
Mar 04, 2024
1.990
2.075
1.928
1.980
9,517
-0.06(-2.94%)
Mar 01, 2024
1.840
2.149
1.760
2.040
45,541
+0.15(+7.94%)
Feb 29, 2024
1.810
1.900
1.685
1.890
61,157
+0.04(+2.16%)
Feb 28, 2024
1.900
1.900
1.721
1.850
32,877
+0.00(+0.00%)
Feb 27, 2024
1.910
1.946
1.844
1.850
12,339
-0.12(-6.09%)
Feb 26, 2024
2.050
2.208
1.820
1.970
40,952
-0.13(-6.19%)
Feb 23, 2024
2.090
2.400
2.070
2.100
48,435
-0.11(-4.98%)
Feb 22, 2024
2.250
2.250
2.150
2.210
11,025
+0.03(+1.15%)
Feb 21, 2024
2.120
2.300
2.120
2.185
9,171
-0.11(-4.59%)
Feb 20, 2024
2.380
2.380
2.120
2.290
71,856
-0.12(-5.18%)
Feb 16, 2024
2.510
2.510
2.340
2.415
24,933
-0.19(-7.47%)
Feb 15, 2024
2.680
2.749
2.508
2.610
21,250
-0.06(-2.25%)
Feb 14, 2024
2.720
2.954
2.600
2.670
20,647
-0.12(-4.30%)
Feb 13, 2024
2.670
2.932
2.670
2.790
33,893
+0.07(+2.57%)
Feb 12, 2024
2.670
2.929
2.600
2.720
82,958
-0.02(-0.73%)
Feb 09, 2024
2.750
2.980
2.560
2.740
104,635
+0.04(+1.48%)
Feb 08, 2024
2.690
2.880
2.615
2.700
28,964
-0.03(-1.10%)
Feb 07, 2024
2.530
2.850
2.530
2.730
80,663
+0.20(+7.90%)
Feb 06, 2024
2.650
2.910
2.500
2.530
36,838
-0.15(-5.59%)
Feb 05, 2024
2.610
2.900
2.550
2.680
72,337
-0.09(-3.42%)
Feb 02, 2024
2.860
2.950
2.775
2.775
12,598
-0.25(-8.11%)
Feb 01, 2024
2.980
3.240
2.820
3.020
53,909
-0.08(-2.71%)
Jan 31, 2024
3.060
3.640
3.050
3.104
122,903
-0.17(-5.07%)
Jan 30, 2024
2.560
3.395
2.550
3.270
126,692
+0.46(+16.41%)
Jan 29, 2024
2.550
2.900
2.300
2.809
72,024
+0.18(+6.81%)
Jan 26, 2024
2.800
3.000
2.600
2.630
76,647
-0.04(-1.50%)
Jan 25, 2024
3.050
3.050
2.500
2.670
103,667
+2.52(+1668.21%)
Jan 24, 2024
0.1371
0.1530
0.1290
0.1510
794,539
+0.02(+11.77%)
Jan 23, 2024
0.1400
0.1415
0.1200
0.1351
686,733
-0.01(-6.18%)
Jan 22, 2024
0.1800
0.1850
0.1407
0.1440
716,039
-0.04(-23.16%)
Jan 19, 2024
0.1852
0.1880
0.1801
0.1874
18,114
+0.00(+2.40%)
Jan 18, 2024
0.1800
0.2149
0.1800
0.1830
98,709
-0.01(-7.11%)
Jan 17, 2024
0.1850
0.1975
0.1800
0.1970
69,701
+0.01(+5.07%)
Jan 16, 2024
0.1950
0.2150
0.1850
0.1875
117,638
-0.01(-3.10%)
Jan 12, 2024
0.1900
0.2056
0.1900
0.1935
57,200
+0.00(+0.52%)
Jan 11, 2024
0.2068
0.2069
0.1905
0.1925
85,704
-0.01(-3.75%)
Jan 10, 2024
0.2000
0.2099
0.1951
0.2000
46,270
+0.00(+0.00%)
Jan 09, 2024
0.2000
0.2000
0.1952
0.2000
77,241
-0.00(-0.30%)
Jan 08, 2024
0.2101
0.2250
0.1967
0.2006
125,388
-0.02(-7.09%)
Jan 05, 2024
0.2200
0.2300
0.2156
0.2159
143,906
+0.00(+0.61%)
Jan 04, 2024
0.2125
0.2163
0.2125
0.2146
91,008
-0.00(-0.88%)
Jan 03, 2024
0.1900
0.2198
0.1900
0.2165
133,688
-0.00(-0.32%)
Jan 02, 2024
0.2401
0.2401
0.2047
0.2172
208,556
+0.02(+8.06%)
Dec 29, 2023
0.2040
0.2200
0.2000
0.2010
389,364
+0.01(+4.15%)
Dec 28, 2023
0.1800
0.2030
0.1775
0.1930
315,813
+0.02(+9.10%)
Dec 27, 2023
0.1900
0.1891
0.1716
0.1769
129,632
-0.01(-6.45%)
Dec 26, 2023
0.1800
0.1988
0.1800
0.1891
281,910
+0.01(+5.00%)
Dec 22, 2023
0.1900
0.1900
0.1698
0.1801
244,169
-0.00(-0.66%)
Dec 21, 2023
0.1800
0.1908
0.1753
0.1813
353,067
+0.01(+7.92%)
Dec 20, 2023
0.1590
0.1770
0.1590
0.1680
424,290
+0.01(+5.66%)
Dec 19, 2023
0.1525
0.1601
0.1500
0.1590
446,685
-0.00(-0.63%)
Dec 18, 2023
0.1700
0.1875
0.1511
0.1600
633,076
-0.02(-9.60%)
Dec 15, 2023
0.1775
0.1938
0.1770
0.1770
449,853
-0.01(-4.32%)
Dec 14, 2023
0.2020
0.2095
0.1775
0.1850
919,830
-0.01(-6.33%)
Dec 13, 2023
0.1870
0.2050
0.1706
0.1975
764,824
+0.01(+6.81%)
Dec 12, 2023
0.2353
0.2382
0.1800
0.1849
5,841,953
-0.06(-24.53%)
Dec 11, 2023
0.2400
0.2606
0.2100
0.2450
1,341,604
+0.01(+2.51%)
Dec 08, 2023
0.3200
0.3200
0.2301
0.2390
1,662,479
-0.08(-25.55%)
Dec 07, 2023
0.3200
0.3510
0.2700
0.3210
8,452,697
+0.05(+16.94%)
Dec 06, 2023
0.3000
0.3128
0.2550
0.2745
1,048,087
-0.00(-1.19%)
Dec 05, 2023
0.2487
0.2784
0.2487
0.2778
67,029
+0.02(+8.14%)
Dec 04, 2023
0.2600
0.2650
0.2230
0.2569
260,837
+0.01(+2.23%)
Dec 01, 2023
0.2310
0.2570
0.2310
0.2513
159,503
+0.02(+9.26%)
Nov 30, 2023
0.2800
0.2950
0.2250
0.2300
321,261
-0.05(-16.67%)
Nov 29, 2023
0.2200
0.3140
0.2200
0.2760
1,147,003
+0.05(+22.67%)
Nov 28, 2023
0.2300
0.2380
0.2200
0.2250
84,403
+0.00(+0.00%)
Nov 27, 2023
0.2400
0.2401
0.2220
0.2250
85,582
-0.00(-1.14%)
Nov 24, 2023
0.2350
0.2350
0.2101
0.2276
47,566
+0.01(+3.17%)
Nov 22, 2023
0.2192
0.2375
0.2111
0.2206
39,750
-0.01(-2.39%)
Nov 21, 2023
0.2300
0.2426
0.2110
0.2260
341,239
+0.01(+2.73%)
Nov 20, 2023
0.1970
0.2399
0.1970
0.2200
263,354
+0.02(+10.00%)
Nov 17, 2023
0.1801
0.2188
0.1801
0.2000
337,578
+0.02(+11.11%)
Nov 16, 2023
0.1920
0.2049
0.1730
0.1800
221,065
-0.01(-5.61%)
Nov 15, 2023
0.2050
0.2390
0.1851
0.1907
205,130
-0.01(-4.65%)
Nov 14, 2023
0.2300
0.2500
0.1830
0.2000
248,932
-0.02(-9.09%)
Nov 13, 2023
0.2472
0.2900
0.2160
0.2200
246,007
-0.00(-0.63%)
Nov 10, 2023
0.2625
0.2800
0.2100
0.2214
121,109
-0.03(-11.44%)
Nov 09, 2023
0.3000
0.3051
0.2500
0.2500
175,948
-0.05(-16.67%)
Nov 08, 2023
0.3000
0.3200
0.3000
0.3000
37,453
+0.01(+2.74%)
Nov 07, 2023
0.2911
0.3248
0.2911
0.2920
96,184
+0.00(+0.69%)
Nov 06, 2023
0.3000
0.3100
0.2900
0.2900
25,182
-0.01(-3.46%)
Nov 03, 2023
0.2900
0.3100
0.2900
0.3004
39,901
+0.02(+7.29%)
Nov 02, 2023
0.2786
0.3100
0.2771
0.2800
70,769
-0.00(-1.13%)
Nov 01, 2023
0.3300
0.3370
0.2816
0.2832
79,135
-0.03(-9.20%)
Oct 31, 2023
0.3020
0.3400
0.3020
0.3119
57,730
+0.01(+3.28%)
Oct 30, 2023
0.3465
0.3520
0.3020
0.3020
65,523
-0.03(-8.48%)
Oct 27, 2023
0.3500
0.3700
0.3300
0.3300
58,303
-0.00(-0.90%)
Oct 26, 2023
0.3433
0.3550
0.3210
0.3330
60,587
-0.03(-7.50%)
Oct 25, 2023
0.3300
0.3700
0.3340
0.3600
17,752
+0.01(+2.74%)
Oct 24, 2023
0.3539
0.3780
0.3500
0.3504
52,787
-0.01(-3.76%)
Oct 23, 2023
0.3508
0.3780
0.3508
0.3641
43,607
-0.01(-3.47%)
Oct 20, 2023
0.3800
0.3800
0.3617
0.3772
24,719
+0.01(+1.67%)
Oct 19, 2023
0.3638
0.3789
0.3638
0.3710
16,152
-0.01(-2.06%)
Oct 18, 2023
0.3798
0.3809
0.3553
0.3788
53,565
-0.00(-0.26%)
Oct 17, 2023
0.3900
0.4089
0.3798
0.3798
156,532
-0.03(-7.12%)
Oct 16, 2023
0.3511
0.4190
0.3185
0.4089
280,468
+0.06(+16.20%)
Oct 13, 2023
0.3750
0.4049
0.3497
0.3519
148,211
-0.10(-21.80%)
Oct 12, 2023
0.3200
0.4500
0.3186
0.4500
2,037,247
+0.12(+38.16%)
Oct 11, 2023
0.3641
0.3641
0.3000
0.3257
277,671
-0.03(-7.60%)
Oct 10, 2023
0.4156
0.4156
0.2900
0.3525
2,155,544
-0.03(-7.24%)
Oct 09, 2023
0.3800
0.3990
0.3600
0.3800
77,353
+0.01(+3.26%)
Oct 06, 2023
0.3800
0.3990
0.3680
0.3680
80,247
-0.01(-1.87%)
Oct 05, 2023
0.4100
0.4101
0.3750
0.3750
39,171
-0.04(-9.62%)
Oct 04, 2023
0.4082
0.4180
0.3849
0.4149
24,825
+0.02(+5.84%)
Oct 03, 2023
0.3900
0.4182
0.3849
0.3920
68,759
-0.01(-1.98%)
Oct 02, 2023
0.4100
0.4133
0.3901
0.3999
59,198
-0.02(-5.24%)
Sep 29, 2023
0.4324
0.4547
0.4001
0.4220
179,580
-0.03(-6.22%)
Sep 28, 2023
0.4685
0.4685
0.4313
0.4500
96,398
-0.01(-2.17%)
Sep 27, 2023
0.4417
0.4650
0.4400
0.4600
57,378
+0.00(+0.00%)
Sep 26, 2023
0.4400
0.4600
0.4183
0.4600
98,228
+0.03(+6.73%)
Sep 25, 2023
0.4800
0.4607
0.4250
0.4310
162,066
-0.06(-12.40%)
Sep 22, 2023
0.5199
0.5412
0.4410
0.4920
273,360
-0.04(-8.21%)
Sep 21, 2023
0.6201
0.6201
0.5040
0.5360
744,700
+0.04(+7.74%)
Sep 20, 2023
0.5216
0.5599
0.4800
0.4975
282,972
-0.04(-7.01%)
Sep 19, 2023
0.5500
0.5900
0.5300
0.5350
152,118
-0.00(-0.19%)
Sep 18, 2023
0.5800
0.5830
0.5312
0.5360
136,999
-0.03(-4.61%)
Sep 15, 2023
0.5700
0.5800
0.5400
0.5619
215,593
-0.03(-5.48%)
Sep 14, 2023
0.5900
0.6300
0.5400
0.5945
437,369
+0.05(+9.08%)
Sep 13, 2023
0.6300
0.6300
0.5100
0.5450
204,007
-0.04(-7.63%)
Sep 12, 2023
0.5550
0.6300
0.5478
0.5900
140,065
+0.06(+10.49%)
Sep 11, 2023
0.5750
0.5750
0.5300
0.5340
88,235
-0.02(-2.89%)
Sep 08, 2023
0.5528
0.5800
0.5300
0.5499
83,861
-0.02(-3.51%)
Sep 07, 2023
0.6100
0.6100
0.5101
0.5699
165,207
-0.02(-2.70%)
Sep 06, 2023
0.6400
0.6400
0.5600
0.5857
142,546
-0.03(-5.15%)
Sep 05, 2023
0.6200
0.6390
0.6002
0.6175
202,417
-0.00(-0.40%)
Sep 01, 2023
0.6300
0.6540
0.6200
0.6200
77,388
-0.01(-1.27%)
Aug 31, 2023
0.6400
0.6400
0.6000
0.6280
120,285
-0.01(-1.88%)
Aug 30, 2023
0.6740
0.6740
0.5950
0.6400
162,940
-0.01(-1.69%)
Aug 29, 2023
0.6800
0.7000
0.5635
0.6510
372,136
+0.03(+5.02%)
Aug 28, 2023
0.6000
0.6973
0.4699
0.6199
660,077
+0.08(+14.80%)
Aug 25, 2023
0.6000
0.6299
0.5000
0.5400
296,722
-0.10(-14.97%)
Aug 24, 2023
0.6301
0.6500
0.5520
0.6351
617,264
+0.04(+6.54%)
Aug 23, 2023
0.4800
0.6798
0.4650
0.5961
931,393
+0.16(+35.48%)
Aug 22, 2023
0.4590
0.4789
0.4304
0.4400
74,488
-0.01(-3.08%)
Aug 21, 2023
0.4970
0.4970
0.4500
0.4540
110,938
-0.03(-5.34%)
Aug 18, 2023
0.5000
0.5099
0.4701
0.4796
184,711
+0.01(+1.48%)
Aug 17, 2023
0.4600
0.4799
0.4500
0.4726
182,303
+0.02(+4.63%)
Aug 16, 2023
0.5000
0.5150
0.4427
0.4517
75,629
-0.06(-11.43%)
Aug 15, 2023
0.4900
0.5150
0.4900
0.5100
14,373
+0.03(+6.03%)
Aug 14, 2023
0.5543
0.6000
0.4761
0.4810
170,982
-0.07(-12.55%)
Aug 11, 2023
0.5300
0.5645
0.4600
0.5500
199,581
+0.07(+14.58%)
Aug 10, 2023
0.5102
0.5224
0.4350
0.4800
326,392
+0.01(+1.54%)
Aug 09, 2023
0.5220
0.5387
0.4727
0.4727
254,476
-0.04(-7.86%)
Aug 08, 2023
0.5210
0.5609
0.5000
0.5130
174,561
-0.02(-3.39%)
Aug 07, 2023
0.5550
0.5595
0.5173
0.5310
50,469
-0.03(-5.85%)
Aug 04, 2023
0.5620
0.5971
0.5270
0.5640
73,560
+0.01(+2.55%)
Aug 03, 2023
0.6000
0.6270
0.5373
0.5500
67,210
-0.05(-7.87%)
Aug 02, 2023
0.5980
0.6000
0.5600
0.5970
87,920
+0.01(+1.02%)
Aug 01, 2023
0.6200
0.6400
0.5800
0.5910
76,193
-0.02(-3.11%)
Jul 31, 2023
0.6190
0.6321
0.6000
0.6100
25,689
-0.01(-1.61%)
Jul 28, 2023
0.6300
0.6399
0.6018
0.6200
22,687
+0.00(+0.00%)
Jul 27, 2023
0.6700
0.6899
0.6200
0.6200
13,544
-0.02(-2.93%)
Jul 26, 2023
0.6500
0.6600
0.6387
0.6387
30,430
-0.02(-3.23%)
Jul 25, 2023
0.7000
0.7000
0.6500
0.6600
12,082
-0.03(-4.38%)
Jul 24, 2023
0.6500
0.6902
0.6500
0.6902
16,963
+0.01(+1.50%)
Jul 21, 2023
0.6900
0.7000
0.6500
0.6800
39,740
-0.02(-2.28%)
Jul 20, 2023
0.7100
0.7200
0.6700
0.6959
37,187
-0.02(-3.35%)
Jul 19, 2023
0.7370
0.7410
0.7200
0.7200
11,024
-0.04(-5.76%)
Jul 18, 2023
0.7400
0.7655
0.7300
0.7640
27,025
+0.02(+2.41%)
Jul 17, 2023
0.7500
0.7500
0.7270
0.7460
18,506
-0.02(-2.43%)
Jul 14, 2023
0.7700
0.7785
0.7500
0.7646
24,518
-0.00(-0.62%)
Jul 13, 2023
0.7800
0.7980
0.7600
0.7694
65,347
-0.00(-0.08%)
Jul 12, 2023
0.7500
0.8056
0.7510
0.7700
9,771
-0.00(-0.12%)
Jul 11, 2023
0.7702
0.7800
0.6723
0.7709
47,795
-0.01(-1.34%)
Jul 10, 2023
0.7700
0.8100
0.7700
0.7814
7,439
-0.01(-0.90%)
Jul 07, 2023
0.8100
0.8100
0.7533
0.7885
16,002
-0.02(-2.65%)
Jul 06, 2023
0.8400
0.8499
0.7900
0.8100
19,953
+0.01(+1.38%)
Jul 05, 2023
0.8000
0.8080
0.7850
0.7990
8,104
-0.02(-1.95%)
Jul 03, 2023
0.7800
0.8338
0.7800
0.8149
9,622
+0.03(+3.78%)
Jun 30, 2023
0.8300
0.8600
0.7360
0.7852
110,657
-0.03(-4.23%)
Jun 29, 2023
0.8300
0.8503
0.7900
0.8199
100,638
+0.04(+5.36%)
Jun 28, 2023
0.8800
0.8800
0.7670
0.7782
38,753
-0.06(-7.47%)
Jun 27, 2023
0.9000
0.9189
0.8000
0.8410
73,670
-0.03(-3.33%)
Jun 26, 2023
0.9508
0.9652
0.8100
0.8700
49,288
-0.04(-4.40%)
Jun 23, 2023
0.8600
0.9298
0.8501
0.9100
99,318
+0.08(+9.02%)
Jun 22, 2023
0.7900
0.8482
0.7510
0.8347
82,435
+0.05(+7.01%)
Jun 21, 2023
0.7800
0.7850
0.7600
0.7800
22,124
+0.04(+5.41%)
Jun 20, 2023
0.7500
0.7899
0.7350
0.7400
27,368
-0.03(-3.90%)
Jun 16, 2023
0.7700
0.7799
0.7364
0.7700
36,575
+0.02(+2.12%)
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.