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
Biolargo Inc
(OP:
BLGO
)
0.2574
-0.0200 (-7.21%)
Streaming Delayed Price
Updated: 3:41 PM EDT, Jun 7, 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 07, 2024
0.2749
0.2749
0.2506
0.2574
193,846
-0.02(-7.21%)
Jun 06, 2024
0.2610
0.2774
0.2500
0.2774
379,031
+0.01(+1.99%)
Jun 05, 2024
0.2751
0.2797
0.2501
0.2720
250,028
-0.01(-1.98%)
Jun 04, 2024
0.2800
0.2800
0.2689
0.2775
153,030
+0.00(+0.91%)
Jun 03, 2024
0.2924
0.2997
0.2701
0.2750
327,945
-0.02(-5.95%)
May 31, 2024
0.2926
0.2999
0.2850
0.2924
242,731
-0.00(-0.03%)
May 30, 2024
0.3010
0.3047
0.2871
0.2925
131,161
-0.01(-2.82%)
May 29, 2024
0.3230
0.3230
0.2860
0.3010
199,570
-0.02(-5.38%)
May 28, 2024
0.3031
0.3342
0.3000
0.3181
256,584
+0.01(+2.98%)
May 24, 2024
0.3000
0.3297
0.2985
0.3089
205,046
+0.01(+3.35%)
May 23, 2024
0.2980
0.2999
0.2950
0.2989
93,777
+0.00(+1.67%)
May 22, 2024
0.2970
0.2970
0.2890
0.2940
288,132
+0.00(+0.65%)
May 21, 2024
0.3050
0.3080
0.2901
0.2921
445,081
-0.01(-4.07%)
May 20, 2024
0.3161
0.3248
0.2885
0.3045
310,130
-0.01(-4.09%)
May 17, 2024
0.3270
0.3309
0.3101
0.3175
367,275
-0.01(-2.91%)
May 16, 2024
0.3387
0.3517
0.3200
0.3270
278,210
+0.00(+0.62%)
May 15, 2024
0.3600
0.3600
0.3250
0.3250
377,484
-0.03(-9.62%)
May 14, 2024
0.3597
0.3599
0.3512
0.3596
166,103
+0.00(+0.98%)
May 13, 2024
0.3530
0.3706
0.3500
0.3561
356,534
+0.00(+0.99%)
May 10, 2024
0.3341
0.3559
0.3341
0.3526
173,847
+0.02(+4.63%)
May 09, 2024
0.3520
0.3520
0.3341
0.3370
130,722
-0.01(-3.96%)
May 08, 2024
0.3520
0.3526
0.3442
0.3509
128,455
+0.00(+0.29%)
May 07, 2024
0.3560
0.3579
0.3350
0.3499
231,832
-0.00(-0.03%)
May 06, 2024
0.3450
0.3500
0.3300
0.3500
167,587
+0.01(+1.45%)
May 03, 2024
0.3327
0.3548
0.3327
0.3450
256,274
+0.00(+1.08%)
May 02, 2024
0.3397
0.3413
0.3251
0.3413
83,749
+0.00(+0.50%)
May 01, 2024
0.3397
0.3397
0.3250
0.3396
56,307
+0.01(+2.17%)
Apr 30, 2024
0.3611
0.3628
0.3300
0.3324
131,327
-0.03(-9.03%)
Apr 29, 2024
0.3475
0.3680
0.3475
0.3654
175,909
+0.01(+3.66%)
Apr 26, 2024
0.3574
0.3600
0.3470
0.3525
224,392
+0.01(+2.77%)
Apr 25, 2024
0.3440
0.3481
0.3375
0.3430
89,426
-0.01(-2.00%)
Apr 24, 2024
0.3550
0.3550
0.3351
0.3500
246,564
-0.00(-0.43%)
Apr 23, 2024
0.3350
0.3515
0.3350
0.3515
122,885
+0.02(+4.93%)
Apr 22, 2024
0.3354
0.3398
0.3250
0.3350
179,674
-0.00(-1.35%)
Apr 19, 2024
0.3100
0.3408
0.3100
0.3396
175,745
+0.03(+7.98%)
Apr 18, 2024
0.3110
0.3295
0.3081
0.3145
205,401
+0.00(+0.74%)
Apr 17, 2024
0.3202
0.3349
0.2862
0.3122
353,124
-0.02(-5.16%)
Apr 16, 2024
0.3339
0.3339
0.3201
0.3292
212,795
-0.00(-0.48%)
Apr 15, 2024
0.3299
0.3340
0.3285
0.3308
126,331
+0.00(+0.33%)
Apr 12, 2024
0.3227
0.3299
0.3222
0.3297
160,994
+0.00(+1.45%)
Apr 11, 2024
0.3337
0.3337
0.3201
0.3250
121,914
-0.01(-1.52%)
Apr 10, 2024
0.3140
0.3300
0.3140
0.3300
564,182
+0.01(+4.23%)
Apr 09, 2024
0.3156
0.3180
0.3132
0.3166
44,008
+0.00(+0.86%)
Apr 08, 2024
0.3172
0.3250
0.3013
0.3139
149,427
-0.00(-1.32%)
Apr 05, 2024
0.3299
0.3299
0.3156
0.3181
144,007
-0.01(-3.02%)
Apr 04, 2024
0.3397
0.3397
0.3201
0.3280
225,397
-0.00(-0.12%)
Apr 03, 2024
0.3097
0.3497
0.3012
0.3284
450,843
+0.03(+9.69%)
Apr 02, 2024
0.3330
0.3367
0.2850
0.2994
1,090,079
-0.05(-13.19%)
Apr 01, 2024
0.3550
0.3570
0.3330
0.3449
385,155
-0.01(-2.82%)
Mar 28, 2024
0.3376
0.3570
0.3351
0.3549
409,209
+0.02(+4.57%)
Mar 27, 2024
0.3320
0.3494
0.3291
0.3394
328,005
+0.00(+0.80%)
Mar 26, 2024
0.3497
0.3500
0.3282
0.3367
257,744
-0.01(-2.26%)
Mar 25, 2024
0.3450
0.3500
0.3271
0.3445
781,787
+0.00(+1.32%)
Mar 22, 2024
0.3650
0.3697
0.3341
0.3400
446,249
-0.02(-5.58%)
Mar 21, 2024
0.3747
0.3747
0.3455
0.3601
352,299
+0.01(+1.69%)
Mar 20, 2024
0.3750
0.3799
0.3455
0.3541
545,841
-0.02(-5.32%)
Mar 19, 2024
0.3797
0.3797
0.3655
0.3740
370,238
-0.01(-1.45%)
Mar 18, 2024
0.3331
0.3795
0.3331
0.3795
551,306
+0.05(+14.03%)
Mar 15, 2024
0.3364
0.3364
0.3307
0.3328
79,817
-0.00(-1.07%)
Mar 14, 2024
0.3400
0.3499
0.3305
0.3364
237,912
-0.00(-0.50%)
Mar 13, 2024
0.3499
0.3559
0.3256
0.3381
233,856
-0.01(-3.37%)
Mar 12, 2024
0.3580
0.3580
0.3344
0.3499
247,707
-0.00(-1.27%)
Mar 11, 2024
0.3600
0.3699
0.3050
0.3544
670,541
-0.01(-2.85%)
Mar 08, 2024
0.3426
0.3700
0.3400
0.3648
436,894
+0.02(+7.29%)
Mar 07, 2024
0.3359
0.3476
0.3275
0.3400
518,304
+0.00(+1.22%)
Mar 06, 2024
0.3520
0.3520
0.3300
0.3359
458,615
-0.02(-4.57%)
Mar 05, 2024
0.3840
0.3970
0.3400
0.3520
510,025
-0.03(-7.37%)
Mar 04, 2024
0.3440
0.3890
0.3230
0.3800
971,486
+0.03(+9.20%)
Mar 01, 2024
0.3985
0.4190
0.3400
0.3480
1,194,260
-0.04(-11.11%)
Feb 29, 2024
0.4050
0.4499
0.3505
0.3915
1,740,792
-0.01(-2.00%)
Feb 28, 2024
0.3603
0.4051
0.3425
0.3995
1,061,526
+0.04(+10.54%)
Feb 27, 2024
0.3577
0.3788
0.3510
0.3614
863,996
+0.01(+2.73%)
Feb 26, 2024
0.3050
0.3770
0.3049
0.3518
2,332,306
+0.05(+17.19%)
Feb 23, 2024
0.2905
0.3028
0.2905
0.3002
859,268
+0.01(+1.76%)
Feb 22, 2024
0.2900
0.2950
0.2780
0.2950
437,888
+0.02(+5.70%)
Feb 21, 2024
0.2800
0.2939
0.2740
0.2791
304,401
-0.00(-0.04%)
Feb 20, 2024
0.2899
0.2900
0.2760
0.2792
474,127
-0.01(-4.38%)
Feb 16, 2024
0.2925
0.2989
0.2860
0.2920
624,412
+0.01(+2.10%)
Feb 15, 2024
0.2930
0.2950
0.2640
0.2860
638,026
-0.01(-2.22%)
Feb 14, 2024
0.2800
0.2930
0.2800
0.2925
874,986
+0.02(+6.36%)
Feb 13, 2024
0.2413
0.2974
0.2400
0.2750
1,917,268
+0.03(+12.57%)
Feb 12, 2024
0.2333
0.2450
0.2333
0.2443
778,375
+0.01(+4.63%)
Feb 09, 2024
0.2280
0.2349
0.2270
0.2335
354,573
+0.01(+2.86%)
Feb 08, 2024
0.2282
0.2282
0.2240
0.2270
274,876
-0.00(-0.53%)
Feb 07, 2024
0.2158
0.2288
0.2150
0.2282
668,891
+0.01(+5.75%)
Feb 06, 2024
0.2143
0.2159
0.2143
0.2158
106,915
+0.00(+0.37%)
Feb 05, 2024
0.2145
0.2155
0.2141
0.2150
200,901
+0.00(+0.00%)
Feb 02, 2024
0.2110
0.2160
0.2110
0.2150
138,540
+0.00(+1.27%)
Feb 01, 2024
0.2174
0.2174
0.2061
0.2123
297,056
-0.00(-1.21%)
Jan 31, 2024
0.2148
0.2177
0.2140
0.2149
328,213
+0.00(+0.05%)
Jan 30, 2024
0.2140
0.2150
0.2131
0.2148
142,774
+0.00(+0.56%)
Jan 29, 2024
0.2145
0.2150
0.2130
0.2136
176,289
-0.00(-0.42%)
Jan 26, 2024
0.2070
0.2145
0.2070
0.2145
313,309
+0.00(+0.75%)
Jan 25, 2024
0.2088
0.2139
0.2051
0.2129
301,336
+0.00(+1.33%)
Jan 24, 2024
0.2110
0.2145
0.2055
0.2101
248,457
-0.00(-1.13%)
Jan 23, 2024
0.2085
0.2149
0.2035
0.2125
373,487
+0.01(+3.51%)
Jan 22, 2024
0.2010
0.2095
0.1935
0.2053
712,652
+0.00(+0.64%)
Jan 19, 2024
0.1960
0.2044
0.1949
0.2040
439,336
+0.01(+4.72%)
Jan 18, 2024
0.1881
0.1950
0.1876
0.1948
364,451
+0.01(+3.51%)
Jan 17, 2024
0.1865
0.1883
0.1840
0.1882
287,441
+0.00(+0.91%)
Jan 16, 2024
0.1865
0.1865
0.1845
0.1865
130,901
+0.00(+0.00%)
Jan 12, 2024
0.1841
0.1865
0.1836
0.1865
143,566
+0.00(+1.36%)
Jan 11, 2024
0.1843
0.1865
0.1833
0.1840
65,304
-0.00(-1.34%)
Jan 10, 2024
0.1850
0.1865
0.1802
0.1865
182,573
+0.00(+0.81%)
Jan 09, 2024
0.1850
0.1850
0.1801
0.1850
308,347
+0.00(+0.05%)
Jan 08, 2024
0.1740
0.1850
0.1740
0.1849
454,897
+0.01(+5.06%)
Jan 05, 2024
0.1760
0.1760
0.1716
0.1760
166,599
+0.00(+0.92%)
Jan 04, 2024
0.1745
0.1745
0.1701
0.1744
64,750
+0.00(+0.98%)
Jan 03, 2024
0.1718
0.1750
0.1652
0.1727
197,052
+0.01(+3.41%)
Jan 02, 2024
0.1653
0.1680
0.1635
0.1670
185,094
-0.00(-0.60%)
Dec 29, 2023
0.1700
0.1700
0.1670
0.1680
328,403
-0.00(-1.06%)
Dec 28, 2023
0.1671
0.1765
0.1671
0.1698
334,187
-0.00(-0.59%)
Dec 27, 2023
0.1670
0.1740
0.1670
0.1708
182,297
-0.00(-1.84%)
Dec 26, 2023
0.1743
0.1743
0.1635
0.1740
258,447
-0.00(-0.11%)
Dec 22, 2023
0.1720
0.1747
0.1675
0.1742
50,606
+0.00(+2.47%)
Dec 21, 2023
0.1697
0.1719
0.1685
0.1700
71,474
+0.00(+1.13%)
Dec 20, 2023
0.1665
0.1720
0.1654
0.1681
250,404
+0.00(+0.96%)
Dec 19, 2023
0.1700
0.1700
0.1654
0.1665
49,300
-0.00(-1.19%)
Dec 18, 2023
0.1700
0.1700
0.1626
0.1685
153,345
+0.00(+1.51%)
Dec 15, 2023
0.1642
0.1700
0.1638
0.1660
138,858
+0.00(+0.67%)
Dec 14, 2023
0.1642
0.1657
0.1619
0.1649
261,570
+0.00(+2.11%)
Dec 13, 2023
0.1687
0.1687
0.1615
0.1615
119,089
-0.00(-1.04%)
Dec 12, 2023
0.1683
0.1691
0.1611
0.1632
222,015
-0.00(-2.57%)
Dec 11, 2023
0.1688
0.1691
0.1650
0.1675
174,439
+0.00(+1.33%)
Dec 08, 2023
0.1698
0.1698
0.1651
0.1653
99,264
-0.01(-3.90%)
Dec 07, 2023
0.1680
0.1720
0.1660
0.1720
67,219
+0.01(+3.61%)
Dec 06, 2023
0.1626
0.1699
0.1621
0.1660
184,179
+0.00(+2.15%)
Dec 05, 2023
0.1643
0.1649
0.1607
0.1625
94,933
+0.00(+1.31%)
Dec 04, 2023
0.1623
0.1680
0.1604
0.1604
170,134
-0.00(-1.29%)
Dec 01, 2023
0.1608
0.1625
0.1608
0.1625
119,760
+0.00(+0.00%)
Nov 30, 2023
0.1623
0.1625
0.1610
0.1625
96,761
-0.00(-0.73%)
Nov 29, 2023
0.1615
0.1649
0.1606
0.1637
38,986
+0.00(+0.37%)
Nov 28, 2023
0.1650
0.1650
0.1603
0.1631
175,879
-0.01(-4.00%)
Nov 27, 2023
0.1700
0.1700
0.1635
0.1699
127,270
+0.00(+0.00%)
Nov 24, 2023
0.1655
0.1700
0.1655
0.1699
161,449
+0.00(+0.00%)
Nov 22, 2023
0.1698
0.1700
0.1650
0.1699
279,856
+0.00(+0.06%)
Nov 21, 2023
0.1635
0.1698
0.1599
0.1698
259,930
+0.01(+6.19%)
Nov 20, 2023
0.1575
0.1600
0.1575
0.1599
203,770
+0.00(+1.01%)
Nov 17, 2023
0.1575
0.1590
0.1550
0.1583
96,895
+0.00(+0.00%)
Nov 16, 2023
0.1598
0.1598
0.1575
0.1583
85,320
-0.00(-0.94%)
Nov 15, 2023
0.1576
0.1600
0.1576
0.1598
179,264
-0.00(-0.06%)
Nov 14, 2023
0.1598
0.1599
0.1576
0.1599
53,255
+0.00(+0.00%)
Nov 13, 2023
0.1612
0.1634
0.1575
0.1599
173,969
-0.00(-0.06%)
Nov 10, 2023
0.1634
0.1634
0.1600
0.1600
825,039
-0.00(-1.78%)
Nov 09, 2023
0.1632
0.1635
0.1625
0.1629
60,232
-0.00(-0.31%)
Nov 08, 2023
0.1635
0.1635
0.1610
0.1634
240,240
+0.00(+0.25%)
Nov 07, 2023
0.1620
0.1635
0.1600
0.1630
184,328
+0.00(+0.18%)
Nov 06, 2023
0.1630
0.1645
0.1625
0.1627
382,245
-0.00(-0.18%)
Nov 03, 2023
0.1631
0.1720
0.1610
0.1630
561,547
-0.01(-4.06%)
Nov 02, 2023
0.1719
0.1719
0.1631
0.1699
212,882
-0.00(-0.06%)
Nov 01, 2023
0.1680
0.1710
0.1650
0.1700
127,169
+0.00(+1.49%)
Oct 31, 2023
0.1694
0.1694
0.1670
0.1675
272,954
-0.00(-0.30%)
Oct 30, 2023
0.1635
0.1699
0.1635
0.1680
347,106
+0.00(+2.44%)
Oct 27, 2023
0.1639
0.1640
0.1603
0.1640
355,124
-0.00(-0.36%)
Oct 26, 2023
0.1682
0.1691
0.1646
0.1646
242,807
-0.01(-2.95%)
Oct 25, 2023
0.1691
0.1696
0.1682
0.1696
80,002
-0.00(-0.24%)
Oct 24, 2023
0.1727
0.1727
0.1696
0.1700
281,352
-0.00(-1.56%)
Oct 23, 2023
0.1770
0.1770
0.1710
0.1727
286,830
+0.00(+0.99%)
Oct 20, 2023
0.1715
0.1727
0.1710
0.1710
290,912
-0.00(-2.73%)
Oct 19, 2023
0.1766
0.1768
0.1710
0.1758
191,983
-0.00(-0.45%)
Oct 18, 2023
0.1755
0.1777
0.1721
0.1766
122,985
+0.00(+0.40%)
Oct 17, 2023
0.1751
0.1800
0.1732
0.1759
89,563
-0.00(-2.28%)
Oct 16, 2023
0.1820
0.1820
0.1750
0.1800
339,483
+0.00(+0.56%)
Oct 13, 2023
0.1761
0.1790
0.1732
0.1790
231,447
-0.00(-0.39%)
Oct 12, 2023
0.1766
0.1800
0.1732
0.1797
153,373
+0.00(+1.01%)
Oct 11, 2023
0.1756
0.1800
0.1750
0.1779
391,435
-0.00(-1.17%)
Oct 10, 2023
0.1809
0.1809
0.1761
0.1800
21,260
+0.00(+0.84%)
Oct 09, 2023
0.1780
0.1824
0.1750
0.1785
799,679
+0.00(+2.00%)
Oct 06, 2023
0.1714
0.1799
0.1711
0.1750
249,615
+0.00(+2.34%)
Oct 05, 2023
0.1721
0.1739
0.1702
0.1710
107,428
+0.00(+0.47%)
Oct 04, 2023
0.1679
0.1740
0.1677
0.1702
292,954
+0.01(+3.47%)
Oct 03, 2023
0.1701
0.1734
0.1641
0.1645
64,559
-0.01(-5.35%)
Oct 02, 2023
0.1651
0.1747
0.1651
0.1738
63,207
+0.01(+4.89%)
Sep 29, 2023
0.1637
0.1730
0.1637
0.1657
85,733
-0.00(-0.72%)
Sep 28, 2023
0.1719
0.1737
0.1635
0.1669
124,580
-0.00(-1.82%)
Sep 27, 2023
0.1631
0.1700
0.1620
0.1700
118,364
+0.01(+4.17%)
Sep 26, 2023
0.1626
0.1740
0.1626
0.1632
174,747
+0.00(+0.43%)
Sep 25, 2023
0.1694
0.1691
0.1625
0.1625
36,471
-0.01(-4.02%)
Sep 22, 2023
0.1678
0.1698
0.1611
0.1693
157,307
+0.00(+1.56%)
Sep 21, 2023
0.1683
0.1708
0.1661
0.1667
47,107
-0.00(-1.94%)
Sep 20, 2023
0.1690
0.1715
0.1665
0.1700
12,420
-0.00(-1.16%)
Sep 19, 2023
0.1741
0.1741
0.1630
0.1720
89,661
+0.01(+5.72%)
Sep 18, 2023
0.1800
0.1800
0.1613
0.1627
350,462
-0.01(-7.19%)
Sep 15, 2023
0.1800
0.1810
0.1753
0.1753
221,189
-0.01(-3.15%)
Sep 14, 2023
0.1825
0.1825
0.1756
0.1810
135,593
-0.00(-0.82%)
Sep 13, 2023
0.1807
0.1834
0.1770
0.1825
78,060
+0.00(+0.94%)
Sep 12, 2023
0.1819
0.1849
0.1731
0.1808
248,440
+0.00(+1.40%)
Sep 11, 2023
0.1740
0.1785
0.1710
0.1783
80,403
+0.00(+1.83%)
Sep 08, 2023
0.1724
0.1775
0.1700
0.1751
229,361
+0.00(+0.17%)
Sep 07, 2023
0.1687
0.1749
0.1687
0.1748
687,035
+0.00(+2.88%)
Sep 06, 2023
0.1699
0.1699
0.1650
0.1699
84,356
+0.00(+1.74%)
Sep 05, 2023
0.1729
0.1741
0.1650
0.1670
286,957
-0.01(-3.41%)
Sep 01, 2023
0.1740
0.1740
0.1700
0.1729
178,920
-0.00(-0.69%)
Aug 31, 2023
0.1648
0.1745
0.1580
0.1741
653,075
+0.01(+5.52%)
Aug 30, 2023
0.1566
0.1681
0.1553
0.1650
203,380
+0.01(+3.13%)
Aug 29, 2023
0.1556
0.1650
0.1551
0.1600
511,338
+0.00(+1.46%)
Aug 28, 2023
0.1687
0.1687
0.1551
0.1577
182,220
-0.00(-1.44%)
Aug 25, 2023
0.1551
0.1720
0.1550
0.1600
645,324
+0.00(+0.06%)
Aug 24, 2023
0.1601
0.1650
0.1500
0.1599
1,137,634
-0.01(-3.09%)
Aug 23, 2023
0.1607
0.1697
0.1600
0.1650
1,218,526
+0.00(+1.66%)
Aug 22, 2023
0.1700
0.1755
0.1601
0.1623
707,963
-0.01(-7.52%)
Aug 21, 2023
0.1770
0.1770
0.1603
0.1755
692,235
-0.00(-0.68%)
Aug 18, 2023
0.1780
0.1780
0.1710
0.1767
231,835
-0.00(-0.56%)
Aug 17, 2023
0.1750
0.1794
0.1715
0.1777
359,068
-0.00(-0.28%)
Aug 16, 2023
0.1742
0.1794
0.1711
0.1782
228,656
+0.00(+2.30%)
Aug 15, 2023
0.1792
0.1800
0.1742
0.1742
459,628
-0.01(-2.90%)
Aug 14, 2023
0.1774
0.1799
0.1774
0.1794
147,412
+0.00(+0.67%)
Aug 11, 2023
0.1809
0.1809
0.1775
0.1782
272,868
+0.00(+0.06%)
Aug 10, 2023
0.1800
0.1839
0.1776
0.1781
373,298
-0.00(-2.14%)
Aug 09, 2023
0.1816
0.1849
0.1797
0.1820
85,749
-0.00(-0.33%)
Aug 08, 2023
0.1851
0.1851
0.1800
0.1826
249,809
-0.00(-1.03%)
Aug 07, 2023
0.1799
0.1852
0.1799
0.1845
74,722
+0.00(+1.37%)
Aug 04, 2023
0.1794
0.1852
0.1794
0.1820
94,859
-0.00(-1.73%)
Aug 03, 2023
0.1894
0.1895
0.1791
0.1852
281,969
-0.00(-0.54%)
Aug 02, 2023
0.1905
0.1905
0.1821
0.1862
332,793
+0.00(+0.92%)
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.