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
Exro Technologies Inc
(OP:
EXROF
)
0.4900
+0.0047 (+0.97%)
Streaming Delayed Price
Updated: 3:48 PM EDT, May 31, 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, 2021
3.180
3.230
3.150
3.170
95,334
-0.01(-0.31%)
Jun 29, 2021
3.200
3.200
3.160
3.180
39,768
-0.00(-0.11%)
Jun 28, 2021
3.205
3.250
3.150
3.183
60,174
+0.01(+0.42%)
Jun 25, 2021
3.155
3.220
3.140
3.170
89,079
+0.00(+0.00%)
Jun 24, 2021
3.185
3.212
3.138
3.170
107,471
+0.00(+0.00%)
Jun 23, 2021
3.232
3.260
3.130
3.170
121,530
-0.07(-2.16%)
Jun 22, 2021
3.250
3.350
3.190
3.240
129,575
-0.10(-3.00%)
Jun 21, 2021
3.364
3.375
3.260
3.340
145,960
-0.03(-0.88%)
Jun 18, 2021
3.340
3.420
3.320
3.370
193,873
+0.05(+1.37%)
Jun 17, 2021
3.325
3.511
3.250
3.325
345,946
+0.22(+7.25%)
Jun 16, 2021
3.130
3.180
3.010
3.100
175,441
-0.05(-1.59%)
Jun 15, 2021
3.235
3.300
3.120
3.150
146,125
-0.14(-4.26%)
Jun 14, 2021
3.265
3.390
3.220
3.290
89,485
+0.01(+0.30%)
Jun 11, 2021
3.360
3.360
3.270
3.280
87,453
-0.08(-2.38%)
Jun 10, 2021
3.430
3.430
3.350
3.360
133,351
+0.00(+0.00%)
Jun 09, 2021
3.410
3.450
3.352
3.360
126,314
-0.04(-1.18%)
Jun 08, 2021
3.440
3.450
3.350
3.400
133,340
+0.02(+0.59%)
Jun 07, 2021
3.290
3.450
3.270
3.380
160,347
+0.05(+1.65%)
Jun 04, 2021
3.420
3.420
3.280
3.325
66,128
-0.04(-1.34%)
Jun 03, 2021
3.370
3.390
3.304
3.370
106,469
+0.00(+0.00%)
Jun 02, 2021
3.360
3.460
3.350
3.370
110,795
+0.00(+0.09%)
Jun 01, 2021
3.300
3.500
3.300
3.367
281,521
+0.11(+3.29%)
May 28, 2021
3.150
3.280
3.060
3.260
85,919
+0.04(+1.24%)
May 27, 2021
3.200
3.304
3.180
3.220
78,709
+0.02(+0.63%)
May 26, 2021
3.230
3.240
3.130
3.200
65,653
+0.00(+0.00%)
May 25, 2021
3.360
3.360
3.200
3.200
77,293
-0.07(-2.29%)
May 24, 2021
3.150
3.320
3.075
3.275
60,614
+0.07(+2.32%)
May 21, 2021
3.500
3.510
3.130
3.201
104,794
-0.18(-5.38%)
May 20, 2021
3.046
3.490
2.990
3.383
153,398
+0.39(+13.14%)
May 19, 2021
3.030
3.070
2.950
2.990
120,001
+0.01(+0.34%)
May 18, 2021
2.965
3.020
2.947
2.980
71,522
+0.04(+1.36%)
May 17, 2021
2.990
3.080
2.930
2.940
146,594
-0.07(-2.33%)
May 14, 2021
2.960
3.060
2.930
3.010
105,186
+0.07(+2.38%)
May 13, 2021
2.950
3.100
2.920
2.940
176,572
-0.04(-1.46%)
May 12, 2021
3.000
3.150
2.950
2.984
179,869
-0.07(-2.18%)
May 11, 2021
3.230
3.250
2.990
3.050
278,273
-0.20(-6.17%)
May 10, 2021
3.410
3.540
3.250
3.251
98,739
-0.18(-5.23%)
May 07, 2021
3.337
3.440
3.290
3.430
67,575
+0.12(+3.72%)
May 06, 2021
3.410
3.410
3.270
3.307
164,438
-0.11(-3.30%)
May 05, 2021
3.540
3.540
3.360
3.420
126,211
-0.12(-3.39%)
May 04, 2021
3.630
3.667
3.400
3.540
167,983
-0.16(-4.32%)
May 03, 2021
3.824
3.841
3.660
3.700
115,491
-0.07(-1.81%)
Apr 30, 2021
3.925
3.930
3.664
3.768
110,500
-0.18(-4.60%)
Apr 29, 2021
3.500
3.980
3.480
3.950
260,251
+0.47(+13.51%)
Apr 28, 2021
3.455
3.500
3.400
3.480
110,692
+0.08(+2.35%)
Apr 27, 2021
3.588
3.620
3.380
3.400
334,164
+0.20(+6.37%)
Apr 26, 2021
3.230
3.280
3.120
3.196
119,001
+0.10(+3.11%)
Apr 23, 2021
3.170
3.220
3.080
3.100
140,100
-0.04(-1.27%)
Apr 22, 2021
3.280
3.280
3.090
3.140
110,138
+0.03(+0.96%)
Apr 21, 2021
3.189
3.250
3.010
3.110
79,697
-0.09(-2.81%)
Apr 20, 2021
3.262
3.270
2.930
3.200
184,600
-0.05(-1.54%)
Apr 19, 2021
3.330
3.420
3.219
3.250
125,473
-0.08(-2.26%)
Apr 16, 2021
3.315
3.430
3.290
3.325
201,400
+0.05(+1.64%)
Apr 15, 2021
3.495
3.495
3.200
3.271
181,162
-0.08(-2.35%)
Apr 14, 2021
3.490
3.490
3.311
3.350
179,222
-0.10(-2.94%)
Apr 13, 2021
3.577
3.630
3.290
3.452
248,722
-0.08(-2.22%)
Apr 12, 2021
3.750
3.851
3.480
3.530
255,764
-0.21(-5.65%)
Apr 09, 2021
3.532
3.760
3.532
3.741
175,900
+0.18(+5.09%)
Apr 08, 2021
3.490
3.650
3.490
3.560
148,826
-0.03(-0.73%)
Apr 07, 2021
3.750
3.880
3.495
3.586
358,926
-0.21(-5.48%)
Apr 06, 2021
3.940
3.954
3.660
3.794
272,287
-0.15(-3.73%)
Apr 05, 2021
4.000
4.100
3.901
3.941
224,329
+0.04(+1.05%)
Apr 01, 2021
3.743
4.060
3.580
3.900
612,600
+0.35(+9.86%)
Mar 31, 2021
3.200
3.604
3.110
3.550
480,593
+0.56(+18.73%)
Mar 30, 2021
3.020
3.099
2.910
2.990
168,831
-0.04(-1.48%)
Mar 29, 2021
2.960
3.140
2.920
3.035
220,523
+0.10(+3.58%)
Mar 26, 2021
2.910
2.980
2.870
2.930
135,500
+0.04(+1.38%)
Mar 25, 2021
2.750
2.990
2.620
2.890
528,879
+0.38(+15.36%)
Mar 24, 2021
2.750
2.791
2.460
2.505
443,154
-0.29(-10.53%)
Mar 23, 2021
2.700
2.900
2.680
2.800
245,112
+0.10(+3.70%)
Mar 22, 2021
3.035
3.100
2.670
2.700
324,141
-0.25(-8.47%)
Mar 19, 2021
3.140
3.140
2.842
2.950
257,400
-0.19(-6.05%)
Mar 18, 2021
2.846
3.160
2.500
3.140
900,151
+0.23(+7.90%)
Mar 17, 2021
2.900
3.050
2.890
2.910
409,204
-0.11(-3.66%)
Mar 16, 2021
3.166
3.210
3.021
3.021
206,431
-0.15(-4.71%)
Mar 15, 2021
3.295
3.300
3.100
3.170
263,926
-0.10(-3.13%)
Mar 12, 2021
3.400
3.400
3.198
3.272
106,500
+0.00(+0.08%)
Mar 11, 2021
3.140
3.440
3.114
3.270
240,575
+0.13(+4.14%)
Mar 10, 2021
3.110
3.230
3.100
3.140
259,649
+0.04(+1.29%)
Mar 09, 2021
3.181
3.300
3.100
3.100
384,575
-0.01(-0.32%)
Mar 08, 2021
3.650
3.660
3.110
3.110
593,417
-0.30(-8.80%)
Mar 05, 2021
3.491
3.700
3.000
3.410
1,435,100
+0.31(+10.00%)
Mar 04, 2021
3.690
3.770
2.850
3.100
512,498
-0.48(-13.41%)
Mar 03, 2021
2.650
4.000
2.650
3.580
4,451,257
+1.13(+46.12%)
Mar 02, 2021
4.280
4.320
2.050
2.450
9,137,810
-1.87(-43.29%)
Mar 01, 2021
4.670
4.746
4.315
4.320
386,387
-0.27(-5.88%)
Feb 26, 2021
4.512
4.650
4.340
4.590
336,500
-0.06(-1.29%)
Feb 25, 2021
5.250
5.250
4.551
4.650
258,168
-0.23(-4.71%)
Feb 24, 2021
5.150
5.150
4.750
4.880
373,226
+0.01(+0.15%)
Feb 23, 2021
4.848
5.010
4.010
4.872
723,504
-0.08(-1.60%)
Feb 22, 2021
5.131
5.250
4.900
4.952
466,739
-0.16(-3.09%)
Feb 19, 2021
5.300
5.690
5.030
5.110
447,600
-0.30(-5.55%)
Feb 18, 2021
5.610
5.900
5.210
5.410
360,384
-0.19(-3.39%)
Feb 17, 2021
5.680
5.940
5.339
5.600
440,558
-0.07(-1.23%)
Feb 16, 2021
5.440
5.700
5.350
5.670
373,554
+0.52(+10.10%)
Feb 12, 2021
4.890
5.300
4.800
5.150
395,700
+0.25(+5.10%)
Feb 11, 2021
5.030
5.141
4.810
4.900
466,072
-0.13(-2.57%)
Feb 10, 2021
5.500
5.500
4.695
5.029
704,804
-0.13(-2.53%)
Feb 09, 2021
4.950
5.700
4.900
5.160
1,149,817
+0.38(+8.05%)
Feb 08, 2021
4.230
4.859
4.150
4.775
1,183,778
+0.73(+17.90%)
Feb 05, 2021
3.700
4.070
3.640
4.050
1,016,400
+0.63(+18.42%)
Feb 04, 2021
3.000
3.430
2.935
3.420
1,052,950
+0.52(+17.93%)
Feb 03, 2021
2.999
3.000
2.850
2.900
301,114
-0.03(-1.07%)
Feb 02, 2021
2.900
2.980
2.850
2.931
281,169
+0.04(+1.43%)
Feb 01, 2021
3.020
3.040
2.830
2.890
369,615
-0.04(-1.37%)
Jan 29, 2021
3.010
3.100
2.840
2.930
429,100
-0.06(-2.01%)
Jan 28, 2021
3.020
3.070
2.940
2.990
365,010
-0.05(-1.64%)
Jan 27, 2021
3.050
3.155
2.968
3.040
487,859
-0.06(-1.94%)
Jan 26, 2021
3.105
3.150
3.070
3.100
251,607
-0.03(-0.96%)
Jan 25, 2021
3.110
3.210
3.050
3.130
227,192
+0.02(+0.64%)
Jan 22, 2021
3.240
3.240
3.040
3.110
130,000
-0.02(-0.64%)
Jan 21, 2021
3.150
3.215
3.071
3.130
254,976
-0.06(-1.88%)
Jan 20, 2021
3.200
3.300
3.010
3.190
225,074
-0.01(-0.22%)
Jan 19, 2021
3.070
3.280
3.060
3.197
375,590
+0.13(+4.10%)
Jan 15, 2021
3.184
3.200
3.040
3.071
325,700
-0.17(-5.22%)
Jan 14, 2021
3.170
3.250
3.110
3.240
234,744
+0.06(+1.89%)
Jan 13, 2021
3.070
3.320
3.040
3.180
369,696
+0.07(+2.25%)
Jan 12, 2021
3.130
3.180
3.080
3.110
381,867
-0.04(-1.27%)
Jan 11, 2021
3.170
3.220
3.070
3.150
251,352
-0.02(-0.63%)
Jan 08, 2021
3.327
3.420
3.080
3.170
204,400
-0.15(-4.50%)
Jan 07, 2021
2.987
3.319
2.950
3.319
377,498
+0.27(+8.94%)
Jan 06, 2021
3.100
3.151
3.010
3.047
574,797
-0.16(-5.08%)
Jan 05, 2021
3.470
3.470
3.070
3.210
362,425
-0.07(-2.13%)
Jan 04, 2021
3.500
3.540
3.219
3.280
539,798
-0.19(-5.50%)
Dec 31, 2020
3.471
3.471
3.471
285,940
-0.03(-0.83%)
Dec 30, 2020
3.660
3.660
3.490
3.500
285,940
-0.06(-1.62%)
Dec 29, 2020
3.698
3.780
3.470
3.558
387,508
-0.18(-4.75%)
Dec 28, 2020
3.660
3.850
3.600
3.735
362,043
+0.07(+2.05%)
Dec 24, 2020
3.670
3.670
3.520
3.660
198,800
-0.01(-0.27%)
Dec 23, 2020
3.790
3.790
3.640
3.670
322,924
+0.03(+0.70%)
Dec 22, 2020
3.650
3.760
3.560
3.644
305,615
-0.01(-0.15%)
Dec 21, 2020
3.450
3.750
3.400
3.650
521,364
+0.22(+6.41%)
Dec 18, 2020
3.453
3.500
3.400
3.430
180,800
-0.04(-1.15%)
Dec 17, 2020
3.511
3.560
3.449
3.470
318,698
-0.09(-2.51%)
Dec 16, 2020
3.500
3.690
3.500
3.559
209,409
+0.03(+0.84%)
Dec 15, 2020
3.520
3.700
3.470
3.530
273,590
+0.04(+1.15%)
Dec 14, 2020
3.640
3.740
3.430
3.490
342,661
-0.15(-4.17%)
Dec 11, 2020
3.710
3.710
3.500
3.642
308,600
+0.05(+1.44%)
Dec 10, 2020
3.690
3.720
3.500
3.590
276,605
-0.10(-2.71%)
Dec 09, 2020
3.838
3.920
3.550
3.690
430,479
-0.16(-4.16%)
Dec 08, 2020
3.607
3.880
3.500
3.850
536,635
+0.39(+11.27%)
Dec 07, 2020
3.260
3.540
3.260
3.460
468,575
+0.20(+6.13%)
Dec 04, 2020
3.250
3.388
3.230
3.260
192,900
+0.01(+0.31%)
Dec 03, 2020
3.230
3.300
3.040
3.250
590,531
-0.04(-1.22%)
Dec 02, 2020
3.340
3.390
3.210
3.290
397,766
-0.11(-3.24%)
Dec 01, 2020
3.440
3.600
3.350
3.400
482,210
-0.14(-3.91%)
Nov 30, 2020
3.767
3.800
3.530
3.538
434,623
-0.07(-1.98%)
Nov 27, 2020
3.600
3.670
3.476
3.610
356,400
+0.06(+1.69%)
Nov 25, 2020
3.160
3.600
2.810
3.550
1,192,800
+0.18(+5.34%)
Nov 24, 2020
3.830
3.830
3.310
3.370
1,262,814
-0.30(-8.15%)
Nov 23, 2020
3.390
3.930
3.300
3.669
2,009,227
+0.56(+17.97%)
Nov 20, 2020
2.400
3.140
2.300
3.110
1,492,500
+0.91(+41.36%)
Nov 19, 2020
2.247
2.350
2.200
2.200
255,694
-0.03(-1.26%)
Nov 18, 2020
2.250
2.270
2.150
2.228
218,505
+0.09(+4.11%)
Nov 17, 2020
2.305
2.305
2.098
2.140
296,191
-0.13(-5.73%)
Nov 16, 2020
2.300
2.380
2.150
2.270
284,824
+0.01(+0.44%)
Nov 13, 2020
2.168
2.260
2.130
2.260
133,300
+0.12(+5.61%)
Nov 12, 2020
2.210
2.210
2.090
2.140
321,680
-0.07(-3.17%)
Nov 11, 2020
2.225
2.225
2.170
2.210
163,077
-0.04(-1.78%)
Nov 10, 2020
2.370
2.400
2.160
2.250
332,310
-0.04(-1.55%)
Nov 09, 2020
2.317
2.420
2.270
2.285
348,519
+0.09(+3.88%)
Nov 06, 2020
2.150
2.300
2.090
2.200
375,700
+0.05(+2.33%)
Nov 05, 2020
2.010
2.198
1.990
2.150
325,979
+0.15(+7.50%)
Nov 04, 2020
2.100
2.100
1.980
2.000
338,216
+0.03(+1.52%)
Nov 03, 2020
1.845
2.030
1.845
1.970
401,756
+0.14(+7.65%)
Nov 02, 2020
1.780
1.960
1.670
1.830
396,429
+0.15(+8.93%)
Oct 30, 2020
1.670
1.700
1.570
1.680
252,400
+0.02(+1.20%)
Oct 29, 2020
1.700
1.727
1.510
1.660
978,268
+0.00(+0.00%)
Oct 28, 2020
1.810
1.880
1.580
1.660
1,076,055
-0.21(-11.23%)
Oct 27, 2020
1.970
2.000
1.850
1.870
332,528
-0.08(-4.10%)
Oct 26, 2020
2.150
2.150
1.850
1.950
485,218
-0.10(-4.88%)
Oct 23, 2020
2.077
2.210
1.980
2.050
279,400
-0.07(-3.08%)
Oct 22, 2020
2.050
2.250
1.966
2.115
540,538
+0.02(+0.78%)
Oct 21, 2020
1.910
2.160
1.784
2.099
571,446
+0.22(+11.64%)
Oct 20, 2020
2.000
2.150
1.800
1.880
1,980,653
-0.17(-8.17%)
Oct 19, 2020
2.310
2.480
2.010
2.047
1,298,024
-0.27(-11.74%)
Oct 16, 2020
2.533
2.600
2.280
2.320
806,900
-0.14(-5.71%)
Oct 15, 2020
2.350
2.580
2.110
2.460
1,237,810
-0.03(-1.24%)
Oct 14, 2020
2.480
2.740
2.380
2.491
1,366,880
+0.09(+3.90%)
Oct 13, 2020
2.300
2.870
1.990
2.397
2,272,249
+0.14(+6.31%)
Oct 12, 2020
2.140
2.290
2.000
2.255
1,382,130
+0.25(+12.75%)
Oct 09, 2020
1.800
2.000
1.756
2.000
1,106,200
+0.34(+20.48%)
Oct 08, 2020
1.403
1.750
1.403
1.660
809,885
+0.22(+15.28%)
Oct 07, 2020
1.310
1.450
1.310
1.440
392,686
+0.16(+12.50%)
Oct 06, 2020
1.360
1.360
1.251
1.280
259,578
-0.05(-3.76%)
Oct 05, 2020
1.397
1.410
1.300
1.330
362,833
-0.06(-4.32%)
Oct 02, 2020
1.286
1.440
1.200
1.390
574,700
+0.04(+3.12%)
Oct 01, 2020
1.390
1.470
1.340
1.348
625,210
-0.03(-2.52%)
Sep 30, 2020
1.230
1.460
1.230
1.383
1,189,547
+0.13(+10.62%)
Sep 29, 2020
1.050
1.280
1.012
1.250
633,260
+0.24(+23.76%)
Sep 28, 2020
1.051
1.080
0.9800
1.010
339,956
-0.03(-2.88%)
Sep 25, 2020
1.110
1.110
1.000
1.040
188,600
+0.00(+0.00%)
Sep 24, 2020
1.000
1.130
0.9000
1.040
650,758
+0.12(+13.04%)
Sep 23, 2020
0.8970
1.020
0.8900
0.9200
391,285
-0.09(-8.91%)
Sep 22, 2020
0.8780
1.050
0.8780
1.010
506,501
+0.07(+7.52%)
Sep 21, 2020
0.8900
0.9500
0.8330
0.9394
548,300
+0.04(+4.84%)
Sep 18, 2020
0.8500
0.8960
0.8309
0.8960
236,700
+0.06(+7.11%)
Sep 17, 2020
0.8600
0.8700
0.8200
0.8365
145,637
-0.03(-3.29%)
Sep 16, 2020
0.8470
0.8780
0.8431
0.8650
150,571
-0.01(-0.57%)
Sep 15, 2020
0.8972
0.9200
0.8650
0.8700
144,416
-0.03(-3.32%)
Sep 14, 2020
0.9100
0.9219
0.8460
0.8999
257,497
-0.00(-0.29%)
Sep 11, 2020
0.8618
0.9100
0.8618
0.9025
479,900
+0.05(+5.49%)
Sep 10, 2020
0.8230
0.8615
0.8200
0.8555
139,214
+0.03(+3.94%)
Sep 09, 2020
0.8140
0.8300
0.7885
0.8231
387,737
+0.04(+5.53%)
Sep 08, 2020
0.7550
0.7800
0.7000
0.7800
206,362
+0.09(+13.55%)
Sep 04, 2020
0.6470
0.6919
0.6470
0.6869
308,900
-0.01(-1.17%)
Sep 03, 2020
0.6690
0.7270
0.6690
0.6950
293,664
-0.01(-1.45%)
Sep 02, 2020
0.6995
0.7412
0.6995
0.7052
304,763
-0.03(-4.70%)
Sep 01, 2020
0.7700
0.7700
0.7185
0.7400
305,795
-0.03(-3.90%)
Aug 31, 2020
0.8100
0.8100
0.7500
0.7700
308,899
-0.00(-0.40%)
Aug 28, 2020
0.7650
0.7969
0.7588
0.7731
150,100
+0.00(+0.40%)
Aug 27, 2020
0.8200
0.8490
0.7695
0.7700
258,761
-0.06(-6.89%)
Aug 26, 2020
0.8820
0.8820
0.8178
0.8270
196,269
-0.03(-3.95%)
Aug 25, 2020
0.8640
0.8640
0.8200
0.8610
199,156
+0.00(+0.37%)
Aug 24, 2020
0.8840
0.8840
0.8140
0.8578
174,868
+0.01(+0.92%)
Aug 21, 2020
0.8450
0.8500
0.8250
0.8500
225,100
+0.01(+0.59%)
Aug 20, 2020
0.8663
0.8700
0.8250
0.8450
170,684
+0.01(+0.84%)
Aug 19, 2020
0.8500
0.8770
0.8341
0.8380
164,094
-0.00(-0.23%)
Aug 18, 2020
0.9000
0.9013
0.8339
0.8399
262,783
-0.04(-4.24%)
Aug 17, 2020
0.8175
0.8881
0.8175
0.8771
449,893
+0.03(+3.59%)
Aug 14, 2020
0.8500
0.8780
0.8100
0.8467
295,100
-0.00(-0.38%)
Aug 13, 2020
0.8095
0.8900
0.7980
0.8499
271,743
+0.05(+6.30%)
Aug 12, 2020
0.9010
0.9075
0.7959
0.7995
446,231
-0.07(-8.10%)
Aug 11, 2020
0.8500
0.8970
0.8155
0.8700
991,619
+0.06(+7.86%)
Aug 10, 2020
0.7600
0.8257
0.7144
0.8066
1,359,700
+0.11(+16.39%)
Aug 07, 2020
0.6900
0.7150
0.6810
0.6930
227,100
+0.01(+0.93%)
Aug 06, 2020
0.7000
0.7014
0.6511
0.6866
112,854
-0.01(-1.48%)
Aug 05, 2020
0.6705
0.7272
0.6705
0.6969
291,744
+0.02(+2.49%)
Aug 04, 2020
0.6480
0.7240
0.6240
0.6800
453,785
+0.02(+3.03%)
Aug 03, 2020
0.6601
0.6930
0.6346
0.6600
442,658
+0.04(+6.45%)
Jul 31, 2020
0.6138
0.6480
0.5900
0.6200
186,900
+0.01(+1.01%)
Jul 30, 2020
0.6480
0.6480
0.5870
0.6138
319,674
-0.01(-1.00%)
Jul 29, 2020
0.5937
0.6300
0.5742
0.6200
389,926
+0.04(+6.33%)
Jul 28, 2020
0.5869
0.6000
0.5700
0.5831
102,459
+0.00(+0.29%)
Jul 27, 2020
0.5850
0.6025
0.5579
0.5814
563,609
-0.01(-1.46%)
Jul 24, 2020
0.5600
0.5943
0.5268
0.5900
465,000
-0.01(-1.63%)
Jul 23, 2020
0.6165
0.6779
0.5825
0.5998
480,637
-0.03(-5.38%)
Jul 22, 2020
0.6330
0.6570
0.6311
0.6339
114,301
-0.01(-0.95%)
Jul 21, 2020
0.6300
0.6893
0.6300
0.6400
145,141
-0.01(-1.80%)
Jul 20, 2020
0.6180
0.6875
0.6100
0.6517
200,589
+0.01(+1.27%)
Jul 17, 2020
0.6700
0.6800
0.6299
0.6435
347,600
-0.01(-2.26%)
Jul 16, 2020
0.7000
0.7000
0.6400
0.6584
245,884
-0.01(-1.58%)
Jul 15, 2020
0.6950
0.6950
0.6300
0.6690
339,909
+0.06(+10.58%)
Jul 14, 2020
0.6707
0.6890
0.6050
0.6050
383,014
-0.04(-6.87%)
Jul 13, 2020
0.6730
0.7500
0.6250
0.6496
490,914
-0.03(-3.76%)
Jul 10, 2020
0.7996
0.8800
0.6463
0.6750
364,100
-0.01(-1.65%)
Jul 09, 2020
0.8837
0.8837
0.6769
0.6863
740,306
-0.11(-14.21%)
Jul 08, 2020
0.9650
0.9650
0.7510
0.8000
962,737
-0.06(-6.87%)
Jul 07, 2020
0.7500
0.9076
0.7040
0.8590
912,000
+0.14(+19.31%)
Jul 06, 2020
0.6650
0.7330
0.6275
0.7200
798,937
+0.09(+14.30%)
Jul 02, 2020
0.6070
0.6333
0.6000
0.6299
217,000
+0.00(+0.00%)
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.