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
Sekur Private Data Ltd
(OP:
SWISF
)
0.0445
+0.0002 (+0.45%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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 (%)
Jun 30, 2022
0.1730
0.1730
0.1580
0.1600
110,057
-0.01(-5.88%)
Jun 29, 2022
0.2000
0.2000
0.1700
0.1700
10,600
-0.03(-14.57%)
Jun 28, 2022
0.1747
0.1990
0.1631
0.1990
215,665
+0.03(+17.06%)
Jun 27, 2022
0.1800
0.1800
0.1631
0.1700
69,580
-0.01(-2.91%)
Jun 24, 2022
0.1770
0.1785
0.1586
0.1751
69,194
+0.01(+8.35%)
Jun 23, 2022
0.1800
0.1800
0.1513
0.1616
275,311
-0.02(-10.22%)
Jun 22, 2022
0.1858
0.1858
0.1707
0.1800
46,367
-0.01(-3.12%)
Jun 21, 2022
0.1900
0.1900
0.1707
0.1858
142,910
-0.00(-0.38%)
Jun 17, 2022
0.1890
0.2030
0.1777
0.1865
131,284
-0.00(-1.32%)
Jun 16, 2022
0.1990
0.2000
0.1781
0.1890
102,312
-0.01(-5.26%)
Jun 15, 2022
0.2080
0.2084
0.1900
0.1995
72,305
+0.01(+7.55%)
Jun 14, 2022
0.2053
0.2159
0.1847
0.1855
104,343
-0.01(-6.74%)
Jun 13, 2022
0.1783
0.2199
0.1783
0.1989
105,261
-0.01(-3.45%)
Jun 10, 2022
0.2159
0.2159
0.1950
0.2060
112,011
-0.01(-5.50%)
Jun 09, 2022
0.2380
0.2380
0.2105
0.2180
19,129
-0.00(-2.20%)
Jun 08, 2022
0.2263
0.2360
0.2200
0.2229
6,670
-0.01(-3.09%)
Jun 07, 2022
0.2400
0.2400
0.1891
0.2300
132,405
-0.01(-4.13%)
Jun 06, 2022
0.2400
0.2400
0.2250
0.2399
50,931
+0.01(+2.30%)
Jun 03, 2022
0.2300
0.2407
0.2026
0.2345
87,836
+0.00(+1.96%)
Jun 02, 2022
0.2187
0.2300
0.2050
0.2300
47,100
-0.00(-0.43%)
Jun 01, 2022
0.2500
0.2500
0.2010
0.2310
180,644
+0.02(+9.48%)
May 31, 2022
0.2200
0.2250
0.2016
0.2110
168,771
-0.01(-6.51%)
May 27, 2022
0.2330
0.2357
0.2257
0.2257
27,978
-0.00(-1.87%)
May 26, 2022
0.2200
0.2510
0.2200
0.2300
90,720
+0.00(+0.00%)
May 25, 2022
0.2450
0.2493
0.2300
0.2300
34,412
-0.02(-6.92%)
May 24, 2022
0.2455
0.2650
0.2200
0.2471
106,695
+0.00(+0.65%)
May 23, 2022
0.2430
0.2650
0.2300
0.2455
139,682
+0.03(+15.42%)
May 20, 2022
0.2122
0.2274
0.2044
0.2127
32,735
-0.01(-3.27%)
May 19, 2022
0.2260
0.2260
0.2165
0.2199
17,585
-0.01(-4.81%)
May 18, 2022
0.2400
0.2450
0.2179
0.2310
81,541
+0.00(+0.65%)
May 17, 2022
0.2260
0.2430
0.2206
0.2295
23,135
-0.00(-1.08%)
May 16, 2022
0.2320
0.2650
0.2240
0.2320
13,067
+0.02(+10.48%)
May 13, 2022
0.2101
0.2235
0.2000
0.2100
50,088
+0.01(+5.00%)
May 12, 2022
0.2200
0.2390
0.1957
0.2000
244,084
-0.03(-11.93%)
May 11, 2022
0.2450
0.2450
0.2100
0.2271
70,250
-0.03(-10.94%)
May 10, 2022
0.2840
0.2840
0.2200
0.2550
61,915
+0.02(+9.21%)
May 09, 2022
0.2810
0.2810
0.2309
0.2335
94,944
-0.04(-15.28%)
May 06, 2022
0.2806
0.2810
0.2562
0.2756
40,341
-0.00(-1.50%)
May 05, 2022
0.3000
0.3000
0.2700
0.2798
34,285
-0.02(-6.73%)
May 04, 2022
0.2630
0.3050
0.2630
0.3000
53,128
+0.01(+3.45%)
May 03, 2022
0.2646
0.3024
0.2646
0.2900
60,665
-0.01(-1.73%)
May 02, 2022
0.2700
0.2951
0.2400
0.2951
197,369
+0.03(+10.52%)
Apr 29, 2022
0.2705
0.2900
0.2670
0.2670
156,789
+0.00(+0.00%)
Apr 28, 2022
0.2600
0.2750
0.2600
0.2670
305,948
+0.01(+2.93%)
Apr 27, 2022
0.2651
0.2750
0.2568
0.2594
322,108
+0.00(+1.01%)
Apr 26, 2022
0.2700
0.2700
0.2500
0.2568
65,645
-0.00(-1.27%)
Apr 25, 2022
0.2546
0.2650
0.2230
0.2601
506,091
+0.01(+4.46%)
Apr 22, 2022
0.2563
0.2582
0.2230
0.2490
139,296
-0.01(-3.71%)
Apr 21, 2022
0.2600
0.2600
0.2259
0.2586
89,500
-0.00(-0.54%)
Apr 20, 2022
0.2778
0.2804
0.1722
0.2600
256,663
+0.01(+4.84%)
Apr 19, 2022
0.2615
0.2663
0.2480
0.2480
46,200
+0.01(+2.69%)
Apr 18, 2022
0.2640
0.2640
0.2380
0.2415
145,907
+0.00(+1.26%)
Apr 14, 2022
0.2238
0.2440
0.2238
0.2385
84,164
-0.00(-2.01%)
Apr 13, 2022
0.2400
0.2500
0.2400
0.2434
157,836
+0.00(+1.67%)
Apr 12, 2022
0.2301
0.2492
0.2218
0.2394
178,601
+0.00(+1.79%)
Apr 11, 2022
0.2311
0.2352
0.2163
0.2352
72,015
+0.01(+2.17%)
Apr 08, 2022
0.2300
0.2348
0.2184
0.2302
209,155
-0.01(-4.16%)
Apr 07, 2022
0.2662
0.2662
0.2250
0.2402
130,837
+0.01(+5.35%)
Apr 06, 2022
0.2490
0.2490
0.2265
0.2280
17,690
-0.02(-8.54%)
Apr 05, 2022
0.2810
0.2810
0.2394
0.2493
32,360
+0.00(+0.44%)
Apr 04, 2022
0.2675
0.2675
0.2425
0.2482
189,345
-0.00(-1.97%)
Apr 01, 2022
0.2605
0.2605
0.2400
0.2532
149,066
+0.02(+8.95%)
Mar 31, 2022
0.2400
0.2490
0.2298
0.2324
63,123
-0.01(-3.29%)
Mar 30, 2022
0.2260
0.2450
0.2260
0.2403
267,062
+0.02(+8.59%)
Mar 29, 2022
0.2305
0.2410
0.2200
0.2213
274,093
+0.00(+0.59%)
Mar 28, 2022
0.2246
0.2309
0.2191
0.2200
231,140
-0.00(-2.05%)
Mar 25, 2022
0.2237
0.2410
0.2198
0.2246
98,535
-0.02(-6.38%)
Mar 24, 2022
0.2311
0.2405
0.2272
0.2399
39,350
+0.01(+4.30%)
Mar 23, 2022
0.2333
0.2449
0.2251
0.2300
35,374
+0.00(+0.00%)
Mar 22, 2022
0.2345
0.2390
0.2292
0.2300
16,425
-0.00(-0.95%)
Mar 21, 2022
0.2540
0.2540
0.2300
0.2322
134,132
-0.00(-0.98%)
Mar 18, 2022
0.2322
0.2372
0.2300
0.2345
25,041
+0.00(+2.18%)
Mar 17, 2022
0.2405
0.2455
0.2200
0.2295
110,045
-0.00(-0.22%)
Mar 16, 2022
0.2285
0.2394
0.2282
0.2300
37,174
-0.01(-2.58%)
Mar 15, 2022
0.2499
0.2526
0.2300
0.2361
128,766
-0.00(-0.71%)
Mar 14, 2022
0.2745
0.2800
0.2377
0.2378
812,036
-0.03(-12.44%)
Mar 11, 2022
0.2603
0.2891
0.2450
0.2716
457,965
+0.02(+6.64%)
Mar 10, 2022
0.2400
0.2605
0.2400
0.2547
18,857
+0.00(+1.88%)
Mar 09, 2022
0.2700
0.2700
0.2400
0.2500
92,140
+0.00(+0.81%)
Mar 08, 2022
0.2500
0.2500
0.2350
0.2480
136,890
+0.01(+2.48%)
Mar 07, 2022
0.2500
0.2800
0.2205
0.2420
481,206
-0.02(-8.61%)
Mar 04, 2022
0.2650
0.2715
0.2496
0.2648
186,993
-0.00(-0.23%)
Mar 03, 2022
0.2453
0.2780
0.2453
0.2654
64,524
+0.01(+2.39%)
Mar 02, 2022
0.2503
0.2711
0.2400
0.2592
188,630
+0.01(+4.05%)
Mar 01, 2022
0.2700
0.2700
0.2412
0.2491
286,849
-0.00(-0.36%)
Feb 28, 2022
0.2533
0.2725
0.2300
0.2500
140,063
+0.01(+4.17%)
Feb 25, 2022
0.2600
0.2489
0.2397
0.2400
78,894
+0.01(+5.45%)
Feb 24, 2022
0.2401
0.2592
0.2241
0.2276
438,012
-0.03(-12.39%)
Feb 23, 2022
0.2800
0.2800
0.2598
0.2598
169,781
-0.01(-3.35%)
Feb 22, 2022
0.2700
0.2899
0.2400
0.2688
520,039
-0.01(-4.00%)
Feb 18, 2022
0.2800
0
-0.01(-3.45%)
Feb 17, 2022
0.3100
0.3100
0.2829
0.2900
124,054
-0.01(-3.24%)
Feb 16, 2022
0.2700
0.3100
0.2700
0.2997
252,600
+0.03(+13.09%)
Feb 15, 2022
0.3092
0.3100
0.2650
0.2650
379,704
-0.04(-13.11%)
Feb 14, 2022
0.2980
0.3075
0.2800
0.3050
194,172
+0.01(+2.28%)
Feb 11, 2022
0.3337
0.3337
0.2982
0.2982
89,922
-0.01(-4.33%)
Feb 10, 2022
0.2995
0.3168
0.2995
0.3117
84,052
+0.00(+0.55%)
Feb 09, 2022
0.2825
0.3300
0.2825
0.3100
53,827
-0.00(-1.52%)
Feb 08, 2022
0.3190
0.3190
0.2990
0.3148
132,038
+0.01(+2.57%)
Feb 07, 2022
0.3275
0.3275
0.3012
0.3069
49,484
+0.00(+0.62%)
Feb 04, 2022
0.3100
0.3269
0.3019
0.3050
39,130
-0.01(-4.48%)
Feb 03, 2022
0.3450
0.3100
0.3193
113,278
+0.00(+1.56%)
Feb 02, 2022
0.3240
0.3333
0.3144
0.3144
29,851
-0.01(-2.72%)
Feb 01, 2022
0.3010
0.3278
0.3010
0.3232
74,615
+0.01(+3.49%)
Jan 31, 2022
0.3000
0.3260
0.2974
0.3123
112,352
+0.01(+4.48%)
Jan 28, 2022
0.2976
0.3290
0.2976
0.2989
64,920
+0.00(+0.23%)
Jan 27, 2022
0.3156
0.3156
0.2800
0.2982
251,592
-0.02(-5.51%)
Jan 26, 2022
0.3461
0.3461
0.3156
0.3156
115,003
-0.02(-6.49%)
Jan 25, 2022
0.3180
0.3375
0.3102
0.3375
149,243
+0.03(+11.02%)
Jan 24, 2022
0.3605
0.3605
0.3018
0.3040
593,377
-0.05(-13.14%)
Jan 21, 2022
0.3500
0.3613
0.3500
0.3500
158,465
-0.01(-2.78%)
Jan 20, 2022
0.3671
0.3736
0.3567
0.3600
115,615
+0.00(+0.00%)
Jan 19, 2022
0.3600
0.3907
0.3600
0.3600
155,600
-0.02(-5.06%)
Jan 18, 2022
0.3872
0.4000
0.3600
0.3792
107,473
-0.01(-1.51%)
Jan 14, 2022
0.3850
0
+0.00(+0.52%)
Jan 13, 2022
0.3591
0.3900
0.3591
0.3830
354,796
+0.02(+6.66%)
Jan 12, 2022
0.3546
0.3644
0.3546
0.3591
102,521
+0.00(+0.59%)
Jan 11, 2022
0.3559
0.3580
0.3312
0.3570
88,354
+0.00(+0.56%)
Jan 10, 2022
0.3393
0.3560
0.3314
0.3550
347,671
+0.01(+2.93%)
Jan 07, 2022
0.3350
0.3667
0.3350
0.3449
370,500
-0.02(-5.94%)
Jan 06, 2022
0.3700
0.3743
0.3565
0.3667
66,207
-0.00(-0.08%)
Jan 05, 2022
0.3736
0.3910
0.3667
0.3670
201,716
+0.00(+0.27%)
Jan 04, 2022
0.3932
0.3932
0.3551
0.3660
212,504
-0.02(-5.18%)
Jan 03, 2022
0.3759
0.4002
0.3700
0.3860
93,404
+0.01(+3.57%)
Dec 31, 2021
0.3601
0.3743
0.3601
0.3727
45,652
+0.02(+4.99%)
Dec 30, 2021
0.3400
0.3756
0.3382
0.3550
286,905
+0.01(+3.08%)
Dec 29, 2021
0.3560
0.3614
0.3300
0.3444
246,770
-0.02(-4.33%)
Dec 28, 2021
0.3700
0.3700
0.3560
0.3600
103,068
+0.01(+2.04%)
Dec 27, 2021
0.3545
0.4080
0.3500
0.3528
98,203
+0.01(+3.83%)
Dec 23, 2021
0.3452
0.3453
0.3350
0.3398
50,468
+0.00(+0.15%)
Dec 22, 2021
0.3514
0.3514
0.3350
0.3393
69,569
-0.01(-1.57%)
Dec 21, 2021
0.3454
0.3495
0.3319
0.3447
96,836
-0.00(-1.15%)
Dec 20, 2021
0.3790
0.3790
0.3317
0.3487
98,288
-0.01(-1.41%)
Dec 17, 2021
0.3590
0.3720
0.3406
0.3537
137,601
-0.00(-0.14%)
Dec 16, 2021
0.3549
0.3634
0.3440
0.3542
138,966
+0.01(+2.34%)
Dec 15, 2021
0.3400
0.3400
0.2998
0.3461
392,577
-0.00(-1.11%)
Dec 14, 2021
0.3595
0.3600
0.3417
0.3500
93,281
-0.01(-2.51%)
Dec 13, 2021
0.3400
0.3630
0.3200
0.3590
128,061
+0.01(+3.31%)
Dec 10, 2021
0.3450
0.3523
0.3450
0.3475
34,560
-0.00(-0.94%)
Dec 09, 2021
0.3457
0.3667
0.3457
0.3508
54,128
-0.00(-0.99%)
Dec 08, 2021
0.3200
0.3575
0.3200
0.3543
117,049
-0.00(-0.98%)
Dec 07, 2021
0.3513
0.3700
0.3435
0.3578
197,460
+0.01(+1.68%)
Dec 06, 2021
0.3300
0.3600
0.3300
0.3519
149,334
+0.01(+3.50%)
Dec 03, 2021
0.3510
0.3515
0.3300
0.3400
129,943
-0.01(-3.76%)
Dec 02, 2021
0.3450
0.3533
0.3300
0.3533
26,358
+0.01(+2.79%)
Dec 01, 2021
0.3401
0.3600
0.3400
0.3437
118,029
+0.01(+2.66%)
Nov 30, 2021
0.3500
0.3550
0.3317
0.3348
166,940
-0.02(-4.34%)
Nov 29, 2021
0.3550
0.3600
0.3367
0.3500
72,231
+0.00(+0.34%)
Nov 26, 2021
0.3539
0.3600
0.3300
0.3488
262,113
-0.01(-2.16%)
Nov 24, 2021
0.3939
0.3960
0.3473
0.3565
587,501
-0.04(-9.59%)
Nov 23, 2021
0.4009
0.4099
0.3834
0.3943
85,529
-0.01(-1.43%)
Nov 22, 2021
0.4100
0.4285
0.3901
0.4000
67,649
+0.00(+1.21%)
Nov 19, 2021
0.4128
0.4298
0.3848
0.3952
51,022
-0.00(-1.20%)
Nov 18, 2021
0.3962
0.4000
0.3928
0.4000
35,331
+0.01(+2.88%)
Nov 17, 2021
0.4050
0.4057
0.3876
0.3888
72,768
-0.01(-2.56%)
Nov 16, 2021
0.4740
0.4760
0.3941
0.3990
226,604
-0.06(-12.31%)
Nov 15, 2021
0.4646
0.4795
0.4150
0.4550
392,246
+0.01(+1.11%)
Nov 12, 2021
0.3972
0.4500
0.3895
0.4500
478,467
+0.06(+15.38%)
Nov 11, 2021
0.3833
0.4000
0.3747
0.3900
217,415
+0.02(+5.41%)
Nov 10, 2021
0.3687
0.3700
113,730
-0.01(-1.52%)
Nov 09, 2021
0.4189
0.4189
0.3700
0.3757
181,446
-0.02(-6.08%)
Nov 08, 2021
0.3504
0.4821
0.3300
0.4000
758,927
+0.05(+13.03%)
Nov 05, 2021
0.3248
0.3600
0.3248
0.3539
344,006
+0.03(+10.25%)
Nov 04, 2021
0.3190
0.3250
0.3028
0.3210
117,438
+0.00(+0.50%)
Nov 03, 2021
0.3130
0.3227
0.2950
0.3194
110,755
+0.00(+0.35%)
Nov 02, 2021
0.3300
0.3305
0.3100
0.3183
86,880
-0.01(-1.70%)
Nov 01, 2021
0.3140
0.3329
0.3100
0.3238
119,365
+0.01(+4.45%)
Oct 29, 2021
0.3100
0.3133
0.3072
0.3100
67,599
+0.02(+5.08%)
Oct 28, 2021
0.2950
0.3100
0.2902
0.2950
84,335
-0.00(-0.34%)
Oct 27, 2021
0.3140
0.3140
0.2960
0.2960
177,220
-0.02(-5.73%)
Oct 26, 2021
0.3132
0.3028
0.3140
108,605
+0.00(+1.29%)
Oct 25, 2021
0.3274
0.3314
0.3065
0.3100
286,633
-0.02(-5.00%)
Oct 22, 2021
0.3319
0.3326
0.3150
0.3263
60,465
-0.00(-1.12%)
Oct 21, 2021
0.3500
0.3500
0.3232
0.3300
31,012
-0.00(-1.32%)
Oct 20, 2021
0.3339
0.3400
0.2995
0.3344
125,899
+0.01(+2.11%)
Oct 19, 2021
0.3339
0.3380
0.3200
0.3275
68,028
+0.01(+2.34%)
Oct 18, 2021
0.3368
0.3368
0.3200
0.3200
71,584
+0.01(+1.65%)
Oct 15, 2021
0.3051
0.3227
0.3051
0.3148
34,554
-0.00(-0.10%)
Oct 14, 2021
0.3098
0.3151
0.2993
0.3151
63,851
+0.01(+1.81%)
Oct 13, 2021
0.3296
0.3230
0.2973
0.3095
249,223
-0.01(-4.18%)
Oct 12, 2021
0.3632
0.3632
0.3127
0.3230
89,415
-0.01(-2.68%)
Oct 11, 2021
0.3498
0.3500
0.3263
0.3319
62,384
+0.01(+3.52%)
Oct 08, 2021
0.3439
0.3439
0.3130
0.3206
51,779
-0.01(-1.78%)
Oct 07, 2021
0.3300
0.3412
0.3170
0.3264
57,805
-0.00(-1.30%)
Oct 06, 2021
0.3207
0.3400
0.3207
0.3307
13,152
-0.00(-0.39%)
Oct 05, 2021
0.3676
0.3676
0.3252
0.3320
186,999
-0.01(-2.27%)
Oct 04, 2021
0.3755
0.3755
0.3284
0.3397
49,027
+0.01(+3.25%)
Oct 01, 2021
0.3251
0.3406
0.3200
0.3290
37,290
-0.00(-0.30%)
Sep 30, 2021
0.3125
0.3474
0.3125
0.3300
51,683
-0.01(-2.08%)
Sep 29, 2021
0.3700
0.3700
0.3350
0.3370
65,711
-0.01(-2.69%)
Sep 28, 2021
0.3500
0.3700
0.3400
0.3463
77,147
-0.00(-0.60%)
Sep 27, 2021
0.3316
0.3559
0.3300
0.3484
143,310
+0.04(+12.39%)
Sep 24, 2021
0.3417
0.3417
0.3079
0.3100
130,306
-0.01(-3.19%)
Sep 23, 2021
0.3000
0.3328
0.3000
0.3202
74,110
+0.01(+2.30%)
Sep 22, 2021
0.3120
0.3350
0.3050
0.3130
278,975
-0.02(-5.15%)
Sep 21, 2021
0.3554
0.3554
0.3155
0.3300
61,471
+0.00(+0.64%)
Sep 20, 2021
0.3279
0.3599
0.3000
0.3279
192,208
-0.00(-0.09%)
Sep 17, 2021
0.3700
0.3700
0.3141
0.3282
103,293
-0.01(-3.36%)
Sep 16, 2021
0.3430
0.3485
0.3100
0.3396
133,975
-0.01(-2.69%)
Sep 15, 2021
0.3264
0.3672
0.3200
0.3490
95,609
+0.01(+4.18%)
Sep 14, 2021
0.3808
0.3970
0.3271
0.3350
336,567
-0.04(-11.77%)
Sep 13, 2021
0.3800
0.3900
0.3750
0.3797
97,277
+0.00(+0.32%)
Sep 10, 2021
0.3772
0.3860
0.3722
0.3785
123,850
-0.01(-1.94%)
Sep 09, 2021
0.3867
0.3881
0.3800
0.3860
202,005
-0.00(-1.03%)
Sep 08, 2021
0.3950
0.3997
0.3819
0.3900
78,258
-0.01(-1.44%)
Sep 07, 2021
0.3890
0.4000
0.3847
0.3957
379,433
+0.00(+1.05%)
Sep 03, 2021
0.3792
0.4000
0.3664
0.3916
58,088
+0.02(+4.59%)
Sep 02, 2021
0.3731
0.3917
0.3598
0.3744
121,764
-0.00(-0.66%)
Sep 01, 2021
0.3760
0.3897
0.3691
0.3769
78,204
-0.00(-0.82%)
Aug 31, 2021
0.3966
0.3990
0.3736
0.3800
169,293
-0.01(-2.56%)
Aug 30, 2021
0.4070
0.4090
0.3809
0.3900
247,858
-0.00(-0.61%)
Aug 27, 2021
0.3850
0.3924
0.3661
0.3924
217,380
+0.03(+7.01%)
Aug 26, 2021
0.3493
0.3667
0.3493
0.3667
240,782
+0.02(+4.98%)
Aug 25, 2021
0.3405
0.3528
0.3300
0.3493
184,528
+0.02(+5.53%)
Aug 24, 2021
0.3326
0.3541
0.3129
0.3310
722,720
+0.01(+1.94%)
Aug 23, 2021
0.3215
0.3290
0.3000
0.3247
383,954
+0.03(+9.00%)
Aug 20, 2021
0.2800
0.3050
0.2762
0.2979
237,718
+0.02(+6.20%)
Aug 19, 2021
0.2800
0.2809
0.2700
0.2805
190,779
-0.00(-0.07%)
Aug 18, 2021
0.2970
0.2970
0.2752
0.2807
666,194
+0.00(+0.25%)
Aug 17, 2021
0.2814
0.2820
0.2700
0.2800
217,493
+0.01(+3.44%)
Aug 16, 2021
0.3100
0.3100
0.2600
0.2707
1,348,119
-0.02(-5.84%)
Aug 13, 2021
0.2765
0.2958
0.2600
0.2875
187,053
+0.02(+7.44%)
Aug 12, 2021
0.2753
0.2925
0.2676
0.2676
213,008
-0.02(-8.51%)
Aug 11, 2021
0.3091
0.3091
0.2815
0.2925
103,185
+0.00(+0.14%)
Aug 10, 2021
0.3000
0.3100
0.2921
0.2921
174,133
-0.00(-1.22%)
Aug 09, 2021
0.2990
0.3200
0.2901
0.2957
452,730
-0.00(-1.14%)
Aug 06, 2021
0.2964
0.2991
0.2704
0.2991
277,917
+0.00(+1.01%)
Aug 05, 2021
0.3160
0.3160
0.2804
0.2961
227,227
-0.01(-2.95%)
Aug 04, 2021
0.2981
0.3051
0.2950
0.3051
158,995
+0.01(+1.80%)
Aug 03, 2021
0.3000
0.3070
0.2884
0.2997
651,403
-0.04(-11.02%)
Aug 02, 2021
0.2821
0.3680
0.2821
0.3368
839,539
+0.06(+20.29%)
Jul 30, 2021
0.2833
0.2895
0.2700
0.2800
62,862
-0.01(-1.86%)
Jul 29, 2021
0.2925
0.2925
0.2526
0.2853
150,325
+0.01(+1.97%)
Jul 28, 2021
0.2899
0.2899
0.2620
0.2798
235,935
+0.00(+0.43%)
Jul 27, 2021
0.2587
0.2786
0.2465
0.2786
314,929
+0.00(+0.94%)
Jul 26, 2021
0.2887
0.2887
0.2585
0.2760
151,171
+0.02(+9.65%)
Jul 23, 2021
0.2443
0.2517
0.2346
0.2517
140,530
+0.00(+1.29%)
Jul 22, 2021
0.2506
0.2506
0.2394
0.2485
233,050
+0.01(+3.54%)
Jul 21, 2021
0.2406
0.2469
0.2337
0.2400
140,799
+0.00(+1.22%)
Jul 20, 2021
0.2392
0.2443
0.2205
0.2371
135,091
-0.00(-1.62%)
Jul 19, 2021
0.2426
0.2519
0.2263
0.2410
214,232
+0.01(+4.78%)
Jul 16, 2021
0.2613
0.2613
0.2300
0.2300
111,615
-0.02(-8.40%)
Jul 15, 2021
0.2467
0.2636
0.2458
0.2511
51,100
-0.01(-2.67%)
Jul 14, 2021
0.2519
0.2600
0.2460
0.2580
153,738
+0.01(+2.34%)
Jul 13, 2021
0.2534
0.2613
0.2478
0.2521
42,011
-0.01(-2.06%)
Jul 12, 2021
0.2601
0.2601
0.2486
0.2574
40,190
+0.01(+3.13%)
Jul 09, 2021
0.2565
0.2565
0.2462
0.2496
53,630
-0.00(-0.16%)
Jul 08, 2021
0.2500
0.2500
0.2450
0.2500
66,980
+0.00(+1.05%)
Jul 07, 2021
0.2564
0.2689
0.2474
0.2474
148,250
-0.02(-6.15%)
Jul 06, 2021
0.2800
0.2800
0.2608
0.2636
77,756
-0.00(-0.53%)
Jul 02, 2021
0.2750
0.2750
0.2633
0.2650
54,200
-0.01(-3.64%)
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.