Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartmetric Inc (OP: SMME )

0.0003 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.0668 0.0680 0.0621 0.0640 325,000 -0.00(-4.19%)
Jul 28, 2016 0.0695 0.0695 0.0668 0.0668 24,165 +0.01(+16.99%)
Jul 27, 2016 0.0600 0.0610 0.0571 0.0571 67,000 -0.01(-10.78%)
Jul 26, 2016 0.0700 0.0717 0.0607 0.0640 165,100 +0.00(+6.67%)
Jul 25, 2016 0.0750 0.0750 0.0600 0.0600 376,814 -0.01(-19.89%)
Jul 22, 2016 0.0710 0.0750 0.0705 0.0749 61,700 -0.01(-6.26%)
Jul 21, 2016 0.0750 0.0799 0.0700 0.0799 159,856 +0.00(+0.00%)
Jul 20, 2016 0.0799 0.0799 0.0799 0.0799 7,448 +0.01(+14.14%)
Jul 19, 2016 0.0799 0.0799 0.0700 0.0700 4,035 -0.00(-0.71%)
Jul 18, 2016 0.0799 0.0799 0.0705 0.0705 99,700 -0.01(-11.65%)
Jul 15, 2016 0.0700 0.0799 0.0700 0.0798 45,000 -0.01(-5.90%)
Jul 14, 2016 0.0803 0.0849 0.0803 0.0848 5,798 +0.02(+22.01%)
Jul 13, 2016 0.0703 0.0800 0.0695 0.0695 29,784 -0.00(-1.00%)
Jul 11, 2016 0.0702 0.0702 0.0702 0 -0.01(-12.25%)
Jul 08, 2016 0.0849 0.0695 0.0800 171,044 -0.00(-5.77%)
Jul 07, 2016 0.0849 0.0849 0.0849 0.0849 1,000 +0.01(+21.29%)
Jul 05, 2016 0.0700 0.0700 0.0700 0.0700 9,000 -0.01(-12.50%)
Jul 01, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 30, 2016 0.0800 0.0800 0.0799 0.0800 20,523 +0.01(+21.03%)
Jun 29, 2016 0.0850 0.0850 0.0661 0.0661 149,478 -0.02(-22.24%)
Jun 28, 2016 0.0700 0.0850 0.0700 0.0850 69,544 +0.01(+21.08%)
Jun 27, 2016 0.0702 0.0702 0.0702 0.0702 10,000 +0.00(+5.41%)
Jun 24, 2016 0.0666 0.0666 0.0666 0.0666 7,000 -0.02(-26.00%)
Jun 23, 2016 0.0890 0.0900 0.0890 0.0900 19,500 +0.01(+16.88%)
Jun 22, 2016 0.0925 0.0925 0.0770 0.0770 33,300 -0.01(-9.41%)
Jun 21, 2016 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-0.58%)
Jun 20, 2016 0.0949 0.0949 0.0770 0.0855 87,895 -0.01(-9.91%)
Jun 17, 2016 0.0898 0.0949 0.0770 0.0949 33,031 -0.00(-0.11%)
Jun 16, 2016 0.0976 0.0976 0.0950 0.0950 11,300 +0.00(+1.06%)
Jun 15, 2016 0.0995 0.0995 0.0793 0.0940 24,774 +0.03(+42.21%)
Jun 14, 2016 0.0763 0.0763 0.0661 0.0661 5,000 -0.00(-2.22%)
Jun 10, 2016 0.0676 0.0676 0.0676 0 -0.03(-30.31%)
Jun 09, 2016 0.0870 0.0970 0.0800 0.0970 56,001 +0.01(+11.49%)
Jun 07, 2016 0.0870 0.0870 0.0870 0 +0.01(+8.61%)
Jun 06, 2016 0.0800 0.0801 0.0665 0.0801 23,474 -0.01(-10.90%)
Jun 03, 2016 0.0899 0.0899 0.0899 0.0899 12,650 -0.01(-5.57%)
Jun 02, 2016 0.0952 0.0952 0.0952 0.0952 10,150 -0.00(-0.63%)
Jun 01, 2016 0.0800 0.0965 0.0651 0.0958 39,227 -0.00(-1.84%)
May 31, 2016 0.0976 0.0976 0.0976 0.0976 2,400 +0.00(+0.10%)
May 27, 2016 0.0975 0.0975 0.0975 0 +0.03(+47.73%)
May 26, 2016 0.0977 0.0977 0.0660 0.0660 4,000 -0.01(-13.84%)
May 25, 2016 0.0719 0.0858 0.0719 0.0766 4,457 +0.00(+2.00%)
May 24, 2016 0.0819 0.0860 0.0751 0.0751 76,623 -0.01(-14.66%)
May 23, 2016 0.0879 0.0880 0.0850 0.0880 14,400 +0.00(+3.53%)
May 20, 2016 0.0840 0.0850 0.0840 0.0850 61,043 +0.00(+0.00%)
May 19, 2016 0.0815 0.0850 0.0800 0.0850 10,000 -0.00(-0.35%)
May 18, 2016 0.0880 0.0880 0.0853 0.0853 60,850 +0.00(+5.96%)
May 17, 2016 0.0805 0.0805 0.0805 0.0805 37,475 +0.01(+7.19%)
May 16, 2016 0.0752 0.0752 0.0751 0.0751 56,988 +0.00(+0.00%)
May 13, 2016 0.0600 0.0875 0.0600 0.0751 90,600 -0.01(-14.17%)
May 12, 2016 0.0676 0.0875 0.0675 0.0875 9,300 +0.01(+18.40%)
May 11, 2016 0.0750 0.0750 0.0675 0.0739 42,726 -0.02(-16.97%)
May 10, 2016 0.0890 0.0890 0.0890 0.0890 40,000 +0.00(+4.77%)
May 09, 2016 0.1100 0.1100 0.0849 0.0849 27,312 -0.00(-4.23%)
May 06, 2016 0.0990 0.0990 0.0670 0.0887 42,000 +0.01(+15.05%)
May 05, 2016 0.0760 0.0771 0.0760 0.0771 7,000 +0.00(+2.80%)
May 04, 2016 0.0700 0.0979 0.0620 0.0750 83,871 +0.00(+4.17%)
May 03, 2016 0.0901 0.0901 0.0700 0.0720 106,900 -0.02(-20.00%)
May 02, 2016 0.1100 0.1100 0.0900 0.0900 172,076 -0.02(-15.09%)
Apr 29, 2016 0.1030 0.1060 0.1000 0.1060 65,650 +0.00(+0.00%)
Apr 28, 2016 0.1060 0.1060 0.1060 0.1060 14,300 +0.00(+0.00%)
Apr 27, 2016 0.1050 0.1060 0.1050 0.1060 76,375 -0.00(-3.64%)
Apr 26, 2016 0.1050 0.1100 0.1050 0.1100 62,205 +0.01(+9.89%)
Apr 25, 2016 0.1100 0.1100 0.1000 0.1001 32,435 -0.01(-6.45%)
Apr 22, 2016 0.1050 0.1070 0.1034 0.1070 13,627 +0.01(+12.63%)
Apr 21, 2016 0.0950 0.1100 0.0950 0.0950 34,157 +0.00(+0.00%)
Apr 20, 2016 0.1100 0.1100 0.0950 0.0950 24,307 +0.00(+0.00%)
Apr 19, 2016 0.1100 0.1100 0.0950 0.0950 14,200 -0.01(-13.64%)
Apr 18, 2016 0.1060 0.1100 0.0920 0.1100 33,333 +0.00(+0.00%)
Apr 15, 2016 0.1100 0.1100 0.1060 0.1100 20,893 +0.00(+0.00%)
Apr 14, 2016 0.0910 0.1250 0.0910 0.1100 56,221 -0.01(-4.35%)
Apr 13, 2016 0.1070 0.1150 0.0841 0.1150 63,338 +0.01(+6.98%)
Apr 12, 2016 0.0700 0.1100 0.0700 0.1075 102,361 +0.01(+15.59%)
Apr 11, 2016 0.0940 0.0940 0.0801 0.0930 147,173 +0.00(+3.33%)
Apr 08, 2016 0.0900 0.0940 0.0800 0.0900 84,124 +0.00(+0.00%)
Apr 07, 2016 0.0701 0.0900 0.0701 0.0900 92,537 +0.02(+28.39%)
Apr 06, 2016 0.1149 0.1149 0.0701 0.0701 107,518 -0.03(-30.59%)
Apr 05, 2016 0.1134 0.1500 0.1000 0.1010 444,967 -0.02(-18.55%)
Apr 04, 2016 0.1200 0.1250 0.1100 0.1240 456,899 +0.01(+13.76%)
Apr 01, 2016 0.1000 0.1100 0.1000 0.1090 243,594 +0.02(+21.11%)
Mar 31, 2016 0.0700 0.1500 0.0700 0.0900 248,429 +0.02(+28.57%)
Mar 30, 2016 0.0657 0.0700 0.0620 0.0700 134,553 +0.01(+12.90%)
Mar 29, 2016 0.0530 0.0620 0.0510 0.0620 172,290 +0.01(+24.00%)
Mar 28, 2016 0.0492 0.0610 0.0400 0.0500 266,400 +0.00(+0.20%)
Mar 24, 2016 0.0499 0.0499 0.0499 0 +0.01(+24.75%)
Mar 23, 2016 0.0399 0.0400 0.0399 0.0400 40,002 -0.00(-4.53%)
Mar 22, 2016 0.0374 0.0419 0.0374 0.0419 176,575 +0.00(+11.73%)
Mar 21, 2016 0.0377 0.0377 0.0375 0.0375 82,000 -0.00(-0.53%)
Mar 18, 2016 0.0307 0.0377 0.0307 0.0377 49,315 +0.00(+0.00%)
Mar 17, 2016 0.0331 0.0435 0.0322 0.0377 221,749 +0.01(+17.45%)
Mar 16, 2016 0.0350 0.0479 0.0321 0.0321 603,500 -0.00(-2.73%)
Mar 15, 2016 0.0360 0.0479 0.0330 0.0330 630,430 -0.00(-8.08%)
Mar 14, 2016 0.0500 0.0500 0.0302 0.0359 652,186 +0.00(+2.57%)
Mar 11, 2016 0.0399 0.0500 0.0301 0.0350 864,275 +0.01(+31.58%)
Mar 10, 2016 0.0400 0.0470 0.0266 0.0266 503,170 -0.01(-24.00%)
Mar 09, 2016 0.0600 0.0600 0.0284 0.0350 549,718 -0.02(-41.57%)
Mar 08, 2016 0.0370 0.0600 0.0234 0.0599 386,168 +0.02(+67.32%)
Mar 07, 2016 0.0397 0.0399 0.0358 0.0358 91,789 -0.00(-7.97%)
Mar 04, 2016 0.0392 0.0392 0.0389 0.0389 26,000 +0.00(+13.41%)
Mar 03, 2016 0.0336 0.0395 0.0336 0.0343 170,596 +0.00(+1.48%)
Mar 02, 2016 0.0336 0.0400 0.0336 0.0338 26,400 -0.01(-14.86%)
Mar 01, 2016 0.0400 0.0400 0.0335 0.0397 394,035 -0.00(-9.57%)
Feb 29, 2016 0.0352 0.0439 0.0352 0.0439 726 +0.00(+0.00%)
Feb 26, 2016 0.0439 0.0439 0.0438 0.0439 13,950 +0.01(+12.85%)
Feb 25, 2016 0.0410 0.0410 0.0351 0.0389 406,500 -0.00(-2.75%)
Feb 24, 2016 0.0420 0.0430 0.0400 0.0400 226,840 -0.00(-5.82%)
Feb 23, 2016 0.0459 0.0459 0.0421 0.0425 25,000 -0.00(-7.47%)
Feb 22, 2016 0.0650 0.0650 0.0423 0.0459 384,470 -0.00(-8.02%)
Feb 19, 2016 0.0451 0.0545 0.0421 0.0499 77,210 +0.01(+24.75%)
Feb 18, 2016 0.0510 0.0600 0.0400 0.0400 238,492 -0.01(-20.00%)
Feb 17, 2016 0.0450 0.0530 0.0450 0.0500 78,000 +0.00(+2.04%)
Feb 16, 2016 0.0491 0.0550 0.0490 0.0490 87,300 -0.00(-3.73%)
Feb 12, 2016 0.0509 0.0509 0.0509 0 -0.01(-15.17%)
Feb 11, 2016 0.0550 0.0600 0.0550 0.0600 54,241 +0.01(+17.65%)
Feb 10, 2016 0.0600 0.0600 0.0510 0.0510 69,904 -0.01(-10.53%)
Feb 09, 2016 0.0580 0.0590 0.0454 0.0570 381,678 -0.01(-12.17%)
Feb 08, 2016 0.0540 0.0699 0.0500 0.0649 99,893 +0.00(+6.25%)
Feb 05, 2016 0.0540 0.0623 0.0540 0.0611 52,700 -0.00(-0.68%)
Feb 03, 2016 0.0615 0.0615 0.0615 0 +0.01(+16.04%)
Feb 02, 2016 0.0530 0.0530 0.0530 0.0530 1,000 +0.00(+0.00%)
Feb 01, 2016 0.0500 0.0530 0.0500 0.0530 35,000 +0.00(+6.00%)
Jan 29, 2016 0.0600 0.0600 0.0500 0.0500 540,300 -0.00(-6.10%)
Jan 28, 2016 0.0630 0.0630 0.0502 0.0532 276,713 -0.01(-15.48%)
Jan 27, 2016 0.0590 0.0630 0.0530 0.0630 17,311 +0.00(+6.78%)
Jan 26, 2016 0.0601 0.0650 0.0530 0.0590 67,042 +0.00(+1.72%)
Jan 25, 2016 0.0700 0.0700 0.0580 0.0580 9,025 -0.01(-17.14%)
Jan 22, 2016 0.0506 0.0700 0.0506 0.0700 32,627 +0.02(+38.34%)
Jan 21, 2016 0.0599 0.0599 0.0505 0.0506 129,690 -0.01(-15.53%)
Jan 20, 2016 0.0590 0.0600 0.0590 0.0599 42,313 +0.01(+17.45%)
Jan 19, 2016 0.0500 0.0510 0.0500 0.0510 31,700 -0.00(-1.92%)
Jan 15, 2016 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
Jan 14, 2016 0.0697 0.0700 0.0455 0.0500 116,650 -0.02(-25.71%)
Jan 12, 2016 0.0673 0.0673 0.0673 0 +0.00(+0.45%)
Jan 11, 2016 0.0700 0.0700 0.0670 0.0670 60,955 +0.01(+10.74%)
Jan 08, 2016 0.0700 0.0700 0.0605 0.0605 227,521 -0.01(-13.57%)
Jan 07, 2016 0.0710 0.0710 0.0700 0.0700 35,595 -0.00(-6.67%)
Jan 06, 2016 0.0749 0.0750 0.0701 0.0750 21,053 +0.00(+0.00%)
Jan 05, 2016 0.0890 0.0890 0.0750 0.0750 124,091 -0.01(-15.73%)
Jan 04, 2016 0.0890 0.0890 0.0800 0.0890 36,113 +0.01(+18.35%)
Dec 31, 2015 0.0752 0.0752 0.0752 0 +0.00(+0.13%)
Dec 30, 2015 0.0752 0.0752 0.0751 0.0751 10,000 +0.00(+0.00%)
Dec 29, 2015 0.0800 0.0800 0.0751 0.0751 36,125 -0.00(-6.13%)
Dec 28, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Dec 24, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 23, 2015 0.0804 0.0804 0.0703 0.0750 145,309 -0.01(-6.25%)
Dec 22, 2015 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+5.26%)
Dec 21, 2015 0.0760 0.0760 0.0760 0.0760 12,128 -0.00(-5.00%)
Dec 18, 2015 0.0705 0.0800 0.0705 0.0800 14,378 +0.01(+8.11%)
Dec 17, 2015 0.0800 0.0800 0.0740 0.0740 6,200 -0.00(-1.33%)
Dec 16, 2015 0.0800 0.0800 0.0747 0.0750 81,417 -0.01(-6.25%)
Dec 15, 2015 0.0755 0.0800 0.0755 0.0800 51,080 +0.01(+7.96%)
Dec 11, 2015 0.0741 0.0741 0.0741 0 -0.01(-14.83%)
Dec 10, 2015 0.0820 0.0890 0.0800 0.0870 37,950 +0.01(+17.57%)
Dec 09, 2015 0.0755 0.0755 0.0740 0.0740 17,500 -0.00(-0.67%)
Dec 08, 2015 0.0755 0.0755 0.0745 0.0745 6,610 +0.00(+0.54%)
Dec 07, 2015 0.0759 0.0759 0.0741 0.0741 600 -0.01(-13.84%)
Dec 04, 2015 0.0890 0.0890 0.0860 0.0860 13,500 -0.00(-2.93%)
Dec 03, 2015 0.0887 0.0890 0.0850 0.0886 37,820 +0.00(+4.11%)
Dec 02, 2015 0.0890 0.0890 0.0851 0.0851 27,350 +0.01(+15.00%)
Dec 01, 2015 0.0890 0.0890 0.0740 0.0740 4,100 -0.01(-13.34%)
Nov 30, 2015 0.0705 0.0889 0.0705 0.0854 4,151 -0.00(-3.95%)
Nov 27, 2015 0.0889 0.0889 0.0889 0.0889 6,980 +0.01(+19.33%)
Nov 25, 2015 0.0745 0.0745 0.0745 0 -0.01(-16.29%)
Nov 24, 2015 0.0900 0.0900 0.0890 0.0890 28,773 -0.00(-0.89%)
Nov 23, 2015 0.0774 0.0898 0.0774 0.0898 66,374 +0.01(+16.05%)
Nov 20, 2015 0.0774 0.0774 0.0774 0.0774 224 +0.00(+1.82%)
Nov 19, 2015 0.0745 0.0761 0.0745 0.0760 33,000 -0.01(-15.56%)
Nov 18, 2015 0.0900 0.0900 0.0900 0.0900 45,020 +0.00(+0.00%)
Nov 17, 2015 0.0850 0.0900 0.0850 0.0900 25,680 +0.01(+12.36%)
Nov 16, 2015 0.0801 0.0801 0.0801 0.0801 2,490 -0.01(-11.00%)
Nov 13, 2015 0.0900 0.0900 0.0900 0.0900 3,800 +0.01(+9.22%)
Nov 11, 2015 0.0824 0.0824 0.0824 0 -0.01(-8.44%)
Nov 10, 2015 0.0879 0.0900 0.0813 0.0900 206,208 +0.00(+2.39%)
Nov 09, 2015 0.0880 0.0880 0.0811 0.0879 31,770 +0.00(+0.69%)
Nov 06, 2015 0.0878 0.0880 0.0811 0.0873 48,700 +0.01(+14.72%)
Nov 05, 2015 0.0880 0.0880 0.0760 0.0761 15,449 -0.01(-15.35%)
Nov 04, 2015 0.0850 0.0899 0.0754 0.0899 28,917 +0.00(+5.76%)
Nov 03, 2015 0.0900 0.0900 0.0750 0.0850 166,490 -0.00(-5.56%)
Nov 02, 2015 0.0705 0.0900 0.0705 0.0900 81,541 +0.01(+12.36%)
Oct 30, 2015 0.0900 0.0900 0.0801 0.0801 45,600 -0.01(-11.00%)
Oct 29, 2015 0.0900 0.0900 0.0900 0.0900 52,000 +0.00(+0.00%)
Oct 28, 2015 0.1000 0.1000 0.0800 0.0900 118,740 -0.00(-1.10%)
Oct 27, 2015 0.0911 0.0920 0.0910 0.0910 79,604 -0.01(-8.82%)
Oct 26, 2015 0.0998 0.0998 0.0998 0.0998 500 +0.00(+0.00%)
Oct 23, 2015 0.0911 0.0998 0.0910 0.0998 10,913 -0.00(-0.20%)
Oct 22, 2015 0.0987 0.1000 0.0900 0.1000 35,300 +0.00(+0.20%)
Oct 21, 2015 0.0910 0.0998 0.0900 0.0998 34,000 +0.00(+0.91%)
Oct 20, 2015 0.0988 0.0999 0.0900 0.0989 199,205 -0.00(-1.00%)
Oct 19, 2015 0.1000 0.1000 0.0999 0.0999 400 +0.01(+10.88%)
Oct 16, 2015 0.1000 0.1000 0.0901 0.0901 34,600 -0.01(-9.81%)
Oct 15, 2015 0.0999 0.0999 0.0900 0.0999 73,805 +0.01(+17.53%)
Oct 14, 2015 0.0701 0.0998 0.0701 0.0850 31,400 -0.01(-13.64%)
Oct 13, 2015 0.1000 0.1000 0.0851 0.0984 11,116 -0.00(-1.58%)
Oct 12, 2015 0.1000 0.1000 0.0950 0.1000 37,414 +0.00(+0.00%)
Oct 09, 2015 0.0950 0.1000 0.0940 0.1000 30,140 +0.01(+8.46%)
Oct 08, 2015 0.1000 0.1000 0.0922 0.0922 20,650 -0.01(-7.80%)
Oct 07, 2015 0.1000 0.1000 0.0988 0.1000 53,924 +0.00(+0.00%)
Oct 06, 2015 0.1075 0.1150 0.1000 0.1000 25,054 -0.01(-6.98%)
Oct 05, 2015 0.1180 0.1180 0.1075 0.1075 39,743 -0.01(-7.17%)
Oct 02, 2015 0.1180 0.1180 0.1000 0.1158 27,650 +0.02(+15.68%)
Oct 01, 2015 0.1002 0.1002 0.1001 0.1001 4,507 +0.01(+6.94%)
Sep 30, 2015 0.0936 0.0936 0.0936 0.0936 2,541 -0.01(-6.40%)
Sep 29, 2015 0.1014 0.1200 0.0932 0.1000 115,031 -0.01(-13.04%)
Sep 28, 2015 0.1099 0.1150 0.1001 0.1150 37,379 +0.01(+4.64%)
Sep 25, 2015 0.1149 0.1149 0.0937 0.1099 81,050 -0.01(-7.57%)
Sep 24, 2015 0.1200 0.1200 0.1021 0.1189 51,446 -0.00(-0.08%)
Sep 23, 2015 0.1000 0.1190 0.1000 0.1190 70,113 +0.02(+17.82%)
Sep 22, 2015 0.1001 0.1200 0.1000 0.1010 67,182 +0.01(+5.87%)
Sep 18, 2015 0.0954 0.0954 0.0954 0 -0.02(-20.43%)
Sep 17, 2015 0.1199 0.1199 0.1199 0.1199 17,300 +0.02(+25.55%)
Sep 16, 2015 0.0901 0.0955 0.0901 0.0955 12,000 -0.01(-11.16%)
Sep 15, 2015 0.1050 0.1075 0.1050 0.1075 14,010 +0.00(+3.69%)
Sep 14, 2015 0.1001 0.1087 0.1001 0.1037 11,925 -0.00(-1.27%)
Sep 11, 2015 0.1150 0.1300 0.1035 0.1050 75,992 -0.02(-18.03%)
Sep 10, 2015 0.1150 0.1281 0.1051 0.1281 143,501 +0.01(+9.02%)
Sep 09, 2015 0.1199 0.1199 0.1175 0.1175 29,028 +0.00(+0.00%)
Sep 08, 2015 0.1176 0.1287 0.1175 0.1175 52,833 -0.01(-8.20%)
Sep 04, 2015 0.1280 0.1280 0.1280 0 -0.00(-0.85%)
Sep 03, 2015 0.1290 0.1350 0.1290 0.1291 43,307 -0.00(-0.69%)
Sep 02, 2015 0.1200 0.1300 0.1153 0.1300 75,630 +0.01(+12.95%)
Sep 01, 2015 0.1200 0.1200 0.1151 0.1151 32,156 -0.00(-0.86%)
Aug 31, 2015 0.1151 0.1300 0.1151 0.1161 61,070 +0.00(+0.87%)
Aug 28, 2015 0.1190 0.1300 0.1150 0.1151 68,102 +0.01(+9.62%)
Aug 27, 2015 0.1299 0.1299 0.1050 0.1050 25,900 +0.00(+5.00%)
Aug 26, 2015 0.0969 0.1000 0.0950 0.1000 13,100 +0.00(+0.10%)
Aug 25, 2015 0.0910 0.0999 0.0910 0.0999 10,100 +0.01(+10.88%)
Aug 24, 2015 0.1050 0.1050 0.0701 0.0901 30,733 -0.02(-15.79%)
Aug 21, 2015 0.1100 0.1200 0.0272 0.1070 169,953 -0.01(-7.76%)
Aug 20, 2015 0.1000 0.1199 0.1000 0.1160 27,600 +0.01(+5.55%)
Aug 19, 2015 0.1001 0.1199 0.1000 0.1099 110,528 -0.01(-4.43%)
Aug 18, 2015 0.0900 0.1150 0.0900 0.1150 216,618 +0.02(+16.86%)
Aug 17, 2015 0.1000 0.1000 0.0850 0.0984 75,812 -0.00(-1.49%)
Aug 14, 2015 0.0925 0.0999 0.0925 0.0999 12,572 +0.00(+0.00%)
Aug 13, 2015 0.1003 0.1100 0.0901 0.0999 71,400 -0.02(-13.13%)
Aug 12, 2015 0.1001 0.1200 0.1001 0.1150 95,668 -0.02(-17.27%)
Aug 11, 2015 0.1390 0.1390 0.1390 0.1390 7,500 -0.01(-4.14%)
Aug 10, 2015 0.1181 0.1450 0.1181 0.1450 1,195 +0.03(+20.93%)
Aug 07, 2015 0.1100 0.1349 0.0901 0.1199 124,312 +0.00(+1.70%)
Aug 06, 2015 0.1151 0.1200 0.1100 0.1179 109,700 -0.00(-1.75%)
Aug 05, 2015 0.1290 0.1290 0.1195 0.1200 27,970 -0.00(-2.44%)
Aug 04, 2015 0.1400 0.1400 0.1101 0.1230 140,641 -0.02(-15.17%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.