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 (%)
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%)
Jul 01, 2020
0.6400
0.6535
0.6200
0.6299
161,344
+0.01(+1.60%)
Jun 30, 2020
0.6267
0.6381
0.5896
0.6200
219,421
+0.01(+1.64%)
Jun 29, 2020
0.6000
0.6227
0.5790
0.6100
162,464
+0.04(+6.33%)
Jun 26, 2020
0.6300
0.6500
0.5500
0.5737
281,600
-0.05(-8.21%)
Jun 25, 2020
0.5260
0.6360
0.5140
0.6250
305,565
+0.10(+18.60%)
Jun 24, 2020
0.5628
0.5860
0.5130
0.5270
481,663
-0.08(-13.61%)
Jun 23, 2020
0.6184
0.6442
0.6042
0.6100
254,148
-0.00(-0.33%)
Jun 22, 2020
0.5760
0.6411
0.5700
0.6120
292,606
-0.02(-3.62%)
Jun 19, 2020
0.5955
0.6351
0.5955
0.6350
156,900
+0.02(+3.62%)
Jun 18, 2020
0.6128
0.6200
0.5993
0.6128
256,747
+0.02(+2.53%)
Jun 17, 2020
0.6483
0.6483
0.5806
0.5977
337,580
-0.02(-3.86%)
Jun 16, 2020
0.6960
0.6960
0.5996
0.6217
360,025
+0.02(+3.62%)
Jun 15, 2020
0.5315
0.6203
0.5100
0.6000
936,118
-0.01(-2.17%)
Jun 12, 2020
0.6640
0.7399
0.5900
0.6133
718,900
+0.03(+4.48%)
Jun 11, 2020
0.6292
0.6500
0.4914
0.5870
1,230,587
-0.11(-16.14%)
Jun 10, 2020
0.8970
1.150
0.6948
0.7000
2,709,005
-0.22(-24.00%)
Jun 09, 2020
0.8491
0.9357
0.8066
0.9210
984,127
+0.07(+8.47%)
Jun 08, 2020
0.6600
0.8840
0.6600
0.8491
997,659
+0.18(+26.73%)
Jun 05, 2020
0.6357
0.6772
0.6000
0.6700
659,500
+0.12(+21.82%)
Jun 04, 2020
0.4555
0.5790
0.4450
0.5500
951,729
+0.09(+20.75%)
Jun 03, 2020
0.4103
0.4692
0.4000
0.4555
265,604
+0.03(+7.43%)
Jun 02, 2020
0.4305
0.4385
0.4100
0.4240
255,622
-0.00(-0.24%)
Jun 01, 2020
0.4000
0.4375
0.3910
0.4250
476,798
+0.05(+13.06%)
May 29, 2020
0.4000
0.4000
0.3586
0.3759
237,800
-0.01(-3.71%)
May 28, 2020
0.4040
0.4260
0.3800
0.3904
228,287
-0.01(-3.01%)
May 27, 2020
0.3963
0.4200
0.3670
0.4025
755,063
+0.02(+6.12%)
May 26, 2020
0.3355
0.3857
0.3300
0.3793
892,004
+0.06(+17.10%)
May 22, 2020
0.3228
0.3239
0.3058
0.3239
157,500
+0.01(+2.14%)
May 21, 2020
0.3128
0.3218
0.3024
0.3171
229,747
+0.00(+0.67%)
May 20, 2020
0.3233
0.3265
0.3084
0.3150
117,357
-0.00(-0.10%)
May 19, 2020
0.3231
0.3255
0.3051
0.3153
102,110
+0.00(+0.06%)
May 18, 2020
0.3000
0.3300
0.3000
0.3151
195,809
+0.03(+8.69%)
May 15, 2020
0.2953
0.3150
0.2888
0.2899
175,500
-0.00(-1.06%)
May 14, 2020
0.2700
0.2968
0.2676
0.2930
211,967
+0.01(+4.64%)
May 13, 2020
0.3690
0.3690
0.2791
0.2800
300,983
-0.06(-18.84%)
May 12, 2020
0.3450
0.3550
0.3424
0.3450
100,014
+0.00(+0.00%)
May 11, 2020
0.3510
0.3618
0.3365
0.3450
196,033
-0.01(-2.51%)
May 08, 2020
0.3770
0.3770
0.3494
0.3539
106,600
-0.02(-4.35%)
May 07, 2020
0.3790
0.3794
0.3500
0.3700
119,948
+0.02(+5.99%)
May 06, 2020
0.3740
0.3836
0.3470
0.3491
99,489
-0.00(-0.26%)
May 05, 2020
0.3664
0.3762
0.3400
0.3500
126,786
+0.00(+0.63%)
May 04, 2020
0.3566
0.3850
0.3401
0.3478
636,845
+0.01(+3.27%)
May 01, 2020
0.3216
0.3373
0.3100
0.3368
239,900
+0.03(+8.65%)
Apr 30, 2020
0.3154
0.3217
0.3055
0.3100
211,506
+0.01(+2.31%)
Apr 29, 2020
0.3072
0.3199
0.2900
0.3030
104,208
+0.01(+2.47%)
Apr 28, 2020
0.3236
0.3378
0.2889
0.2957
533,109
-0.01(-3.77%)
Apr 27, 2020
0.2500
0.3119
0.2328
0.3073
590,282
+0.07(+30.16%)
Apr 24, 2020
0.2370
0.2420
0.2180
0.2361
46,500
-0.00(-0.08%)
Apr 23, 2020
0.2449
0.2449
0.2163
0.2363
233,159
-0.00(-1.75%)
Apr 22, 2020
0.2255
0.2421
0.2210
0.2405
24,300
+0.01(+5.48%)
Apr 21, 2020
0.2242
0.2330
0.2199
0.2280
62,891
+0.01(+5.90%)
Apr 20, 2020
0.2300
0.2349
0.2153
0.2153
75,197
-0.02(-6.72%)
Apr 17, 2020
0.2208
0.2335
0.2200
0.2308
78,100
+0.02(+9.23%)
Apr 16, 2020
0.2200
0.2200
0.2050
0.2113
14,369
-0.01(-3.52%)
Apr 15, 2020
0.2000
0.2410
0.2000
0.2190
85,677
-0.01(-5.52%)
Apr 14, 2020
0.2360
0.2360
0.2220
0.2318
11,432
+0.01(+5.36%)
Apr 13, 2020
0.2295
0.2400
0.2200
0.2200
30,531
-0.01(-4.01%)
Apr 09, 2020
0.2200
0.2360
0.2200
0.2292
52,800
+0.00(+1.87%)
Apr 08, 2020
0.2499
0.2500
0.2229
0.2250
85,584
-0.01(-6.25%)
Apr 07, 2020
0.2339
0.2480
0.2339
0.2400
32,543
+0.02(+9.09%)
Apr 06, 2020
0.2058
0.2200
0.2058
0.2200
12,468
+0.02(+12.76%)
Apr 03, 2020
0.2290
0.2290
0.1951
0.1951
42,800
-0.01(-5.79%)
Apr 02, 2020
0.2000
0.2072
0.1946
0.2071
51,532
+0.01(+3.55%)
Apr 01, 2020
0.2000
0.2129
0.1950
0.2000
99,888
-0.02(-7.15%)
Mar 31, 2020
0.2143
0.2240
0.2025
0.2154
72,962
+0.01(+4.06%)
Mar 30, 2020
0.1906
0.2105
0.1640
0.2070
41,625
+0.01(+3.40%)
Mar 27, 2020
0.2045
0.2070
0.1800
0.2002
92,600
+0.00(+0.10%)
Mar 26, 2020
0.2070
0.2300
0.1750
0.2000
172,250
+0.00(+0.00%)
Mar 25, 2020
0.2077
0.2077
0.1841
0.2000
37,191
+0.00(+2.09%)
Mar 24, 2020
0.1986
0.2089
0.1938
0.1959
200,964
+0.02(+12.59%)
Mar 23, 2020
0.1800
0.1900
0.1740
0.1740
119,744
-0.02(-8.61%)
Mar 20, 2020
0.1952
0.1952
0.1668
0.1904
190,700
+0.01(+4.21%)
Mar 19, 2020
0.1561
0.1828
0.1540
0.1827
96,898
+0.02(+10.73%)
Mar 18, 2020
0.1800
0.1900
0.1500
0.1650
149,964
-0.02(-8.49%)
Mar 17, 2020
0.1920
0.1953
0.1700
0.1803
137,933
-0.01(-5.60%)
Mar 16, 2020
0.2056
0.2056
0.1617
0.1910
111,813
-0.02(-9.56%)
Mar 13, 2020
0.2203
0.2389
0.2080
0.2112
306,400
-0.01(-5.08%)
Mar 12, 2020
0.2659
0.2659
0.2145
0.2225
239,461
-0.06(-20.14%)
Mar 11, 2020
0.2890
0.2939
0.2630
0.2786
57,718
-0.00(-1.21%)
Mar 10, 2020
0.2943
0.2943
0.2660
0.2820
190,715
+0.01(+3.22%)
Mar 09, 2020
0.3150
0.3199
0.2600
0.2732
183,195
-0.05(-16.20%)
Mar 06, 2020
0.3630
0.3630
0.3149
0.3260
108,200
-0.02(-6.86%)
Mar 05, 2020
0.3399
0.3604
0.3399
0.3500
206,502
+0.01(+3.77%)
Mar 04, 2020
0.2996
0.3373
0.2937
0.3373
123,660
+0.04(+14.85%)
Mar 03, 2020
0.2859
0.2979
0.2794
0.2937
228,294
+0.01(+4.86%)
Mar 02, 2020
0.2900
0.2900
0.2447
0.2801
224,748
-0.01(-4.04%)
Feb 28, 2020
0.2900
0.2919
0.2633
0.2919
130,300
-0.02(-5.63%)
Feb 27, 2020
0.3340
0.3389
0.2900
0.3093
184,119
-0.02(-6.89%)
Feb 26, 2020
0.3010
0.3480
0.2900
0.3322
92,565
+0.01(+1.96%)
Feb 25, 2020
0.3670
0.3670
0.3188
0.3258
183,603
-0.02(-6.91%)
Feb 24, 2020
0.3820
0.3820
0.3470
0.3500
138,546
-0.04(-9.84%)
Feb 21, 2020
0.3980
0.3980
0.3651
0.3882
21,200
+0.01(+2.16%)
Feb 20, 2020
0.4038
0.4043
0.3800
0.3800
52,259
-0.02(-3.80%)
Feb 19, 2020
0.4008
0.4022
0.3715
0.3950
84,701
+0.00(+0.00%)
Feb 18, 2020
0.3976
0.3976
0.3797
0.3950
110,082
+0.02(+3.95%)
Feb 14, 2020
0.3902
0.3975
0.3681
0.3800
84,900
+0.01(+1.50%)
Feb 13, 2020
0.3757
0.3800
0.3377
0.3744
130,479
-0.01(-3.28%)
Feb 12, 2020
0.3889
0.4000
0.3800
0.3871
65,206
+0.01(+1.87%)
Feb 11, 2020
0.3961
0.4085
0.3800
0.3800
31,970
+0.00(+0.53%)
Feb 10, 2020
0.3282
0.3780
0.3282
0.3780
30,157
+0.05(+13.55%)
Feb 07, 2020
0.3490
0.3660
0.3050
0.3329
115,200
-0.02(-6.80%)
Feb 06, 2020
0.3122
0.4028
0.3122
0.3572
178,797
+0.05(+15.19%)
Feb 05, 2020
0.4386
0.4386
0.3101
0.3101
43,712
-0.03(-9.01%)
Feb 04, 2020
0.3202
0.3408
0.3202
0.3408
36,971
+0.04(+12.44%)
Feb 03, 2020
0.3200
0.3260
0.2998
0.3031
22,204
-0.01(-4.60%)
Jan 31, 2020
0.3083
0.3234
0.3000
0.3177
26,100
-0.01(-1.85%)
Jan 30, 2020
0.3200
0.3355
0.3121
0.3237
34,762
-0.01(-4.37%)
Jan 29, 2020
0.3473
0.3605
0.3271
0.3385
58,667
-0.01(-2.03%)
Jan 28, 2020
0.3452
0.3650
0.3400
0.3455
79,988
-0.00(-0.92%)
Jan 27, 2020
0.3599
0.3739
0.3332
0.3487
70,709
-0.01(-3.14%)
Jan 24, 2020
0.3375
0.3693
0.3375
0.3600
66,800
+0.03(+10.33%)
Jan 23, 2020
0.3280
0.3332
0.3057
0.3263
172,739
-0.00(-1.09%)
Jan 22, 2020
0.3237
0.3500
0.3007
0.3299
186,245
+0.01(+4.53%)
Jan 21, 2020
0.4700
0.4700
0.3156
0.3156
403,433
-0.13(-29.71%)
Jan 17, 2020
0.4500
0.4595
0.4200
0.4490
167,800
-0.01(-2.39%)
Jan 16, 2020
0.4700
0.4700
0.4240
0.4600
92,818
+0.02(+3.37%)
Jan 15, 2020
0.4614
0.5000
0.4419
0.4450
200,624
-0.03(-7.10%)
Jan 14, 2020
0.4900
0.5229
0.4764
0.4790
208,471
+0.01(+3.01%)
Jan 13, 2020
0.4014
0.4700
0.4014
0.4650
172,506
+0.07(+18.32%)
Jan 10, 2020
0.4235
0.4235
0.3850
0.3930
31,800
-0.01(-1.75%)
Jan 09, 2020
0.4380
0.4380
0.3928
0.4000
156,463
-0.03(-7.04%)
Jan 08, 2020
0.4200
0.4477
0.3127
0.4303
1,300,275
+0.03(+6.25%)
Jan 07, 2020
0.3900
0.4400
0.3700
0.4050
822,899
+0.02(+4.54%)
Jan 06, 2020
0.2810
0.4000
0.2792
0.3874
367,799
+0.10(+36.94%)
Jan 03, 2020
0.2694
0.2831
0.2598
0.2829
190,600
+0.02(+6.75%)
Jan 02, 2020
0.2550
0.2700
0.2550
0.2650
81,900
+0.01(+2.04%)
Dec 31, 2019
0.2637
0.2637
0.2500
0.2597
26,300
-0.00(-0.12%)
Dec 30, 2019
0.2494
0.2600
0.2400
0.2600
46,850
+0.01(+4.25%)
Dec 27, 2019
0.2500
0.2574
0.2494
0.2494
28,000
+0.00(+1.80%)
Dec 26, 2019
0.2600
0.2600
0.2400
0.2450
31,670
-0.01(-4.03%)
Dec 24, 2019
0.2527
0.2586
0.2487
0.2553
19,100
+0.01(+2.86%)
Dec 23, 2019
0.2525
0.2525
0.2403
0.2482
33,738
-0.01(-3.01%)
Dec 20, 2019
0.2400
0.2559
0.2282
0.2559
103,300
+0.01(+2.36%)
Dec 19, 2019
0.2547
0.2600
0.2423
0.2500
23,670
+0.01(+4.17%)
Dec 18, 2019
0.2470
0.2491
0.2400
0.2400
59,840
+0.00(+0.00%)
Dec 17, 2019
0.2446
0.2446
0.2330
0.2400
33,917
+0.00(+0.00%)
Dec 16, 2019
0.2500
0.2530
0.2344
0.2400
21,504
-0.00(-1.80%)
Dec 13, 2019
0.2414
0.2444
0.2373
0.2444
18,600
+0.01(+4.00%)
Dec 12, 2019
0.2516
0.2516
0.2350
0.2350
48,768
-0.01(-3.96%)
Dec 11, 2019
0.2520
0.2520
0.2341
0.2447
85,608
+0.01(+6.16%)
Dec 10, 2019
0.2454
0.2454
0.2300
0.2305
37,999
-0.01(-3.19%)
Dec 09, 2019
0.2351
0.2398
0.2351
0.2381
76,867
+0.00(+1.28%)
Dec 06, 2019
0.2170
0.2356
0.2170
0.2351
39,900
+0.01(+4.49%)
Dec 05, 2019
0.2211
0.2319
0.2200
0.2250
12,799
-0.01(-2.17%)
Dec 04, 2019
0.2282
0.2300
0.2210
0.2300
6,904
+0.01(+4.26%)
Dec 03, 2019
0.2400
0.2420
0.2206
0.2206
17,702
-0.02(-7.62%)
Dec 02, 2019
0.2457
0.2457
0.2388
0.2388
1,958
-0.00(-0.33%)
Nov 29, 2019
0.2279
0.2420
0.2279
0.2396
5,800
+0.00(+0.34%)
Nov 27, 2019
0.2320
0.2388
0.2224
0.2388
9,400
-0.00(-0.08%)
Nov 26, 2019
0.2144
0.2390
0.2144
0.2390
9,421
+0.03(+12.21%)
Nov 25, 2019
0.2150
0.2310
0.2080
0.2130
86,400
-0.02(-7.39%)
Nov 22, 2019
0.2500
0.2500
0.2231
0.2300
67,100
-0.02(-8.00%)
Nov 21, 2019
0.2530
0.2600
0.2448
0.2500
67,388
+0.00(+0.00%)
Nov 20, 2019
0.2126
0.2500
0.2122
0.2500
176,241
+0.04(+20.13%)
Nov 19, 2019
0.1985
0.2081
0.1985
0.2081
6,559
+0.01(+3.69%)
Nov 18, 2019
0.1939
0.2019
0.1918
0.2007
29,075
+0.01(+2.92%)
Nov 15, 2019
0.1910
0.2105
0.1910
0.1950
45,700
-0.01(-7.14%)
Nov 14, 2019
0.2100
0.2150
0.1935
0.2100
36,575
+0.01(+4.63%)
Nov 13, 2019
0.1910
0.2172
0.1910
0.2007
19,527
+0.00(+1.16%)
Nov 12, 2019
0.2000
0.2166
0.1984
0.1984
59,680
-0.01(-3.60%)
Nov 11, 2019
0.2046
0.2100
0.1901
0.2058
20,170
-0.01(-6.33%)
Nov 08, 2019
0.2100
0.2197
0.1986
0.2197
118,600
+0.01(+2.95%)
Nov 06, 2019
0.2134
0.2134
0.2134
0
+0.01(+3.64%)
Nov 05, 2019
0.2059
0.2059
0.2059
0.2059
1,000
+0.01(+2.95%)
Nov 04, 2019
0.2110
0.2110
0.1935
0.2000
27,110
-0.01(-5.88%)
Nov 01, 2019
0.2100
0.2258
0.2030
0.2125
36,900
+0.00(+1.19%)
Oct 31, 2019
0.2090
0.2110
0.2032
0.2100
20,050
-0.00(-0.47%)
Oct 30, 2019
0.2210
0.2210
0.1980
0.2110
12,390
+0.01(+2.98%)
Oct 29, 2019
0.2237
0.2237
0.2049
0.2049
82,368
-0.00(-0.05%)
Oct 28, 2019
0.2250
0.2250
0.1903
0.2050
183,828
-0.01(-4.87%)
Oct 25, 2019
0.2256
0.2256
0.2130
0.2155
35,800
-0.01(-4.09%)
Oct 24, 2019
0.2242
0.2270
0.2123
0.2247
82,664
+0.01(+3.12%)
Oct 23, 2019
0.2280
0.2280
0.2179
0.2179
21,000
-0.01(-3.03%)
Oct 22, 2019
0.2147
0.2247
0.2147
0.2247
72,587
+0.02(+8.50%)
Oct 21, 2019
0.2071
0.2071
0.2071
0.2071
15,000
+0.00(+1.02%)
Oct 18, 2019
0.2150
0.2150
0.1900
0.2050
105,600
-0.01(-4.61%)
Oct 17, 2019
0.2240
0.2240
0.2140
0.2149
31,462
+0.00(+0.09%)
Oct 16, 2019
0.2100
0.2216
0.2100
0.2147
108,597
+0.00(+0.28%)
Oct 15, 2019
0.2250
0.2300
0.2109
0.2141
94,052
-0.02(-7.03%)
Oct 14, 2019
0.2302
0.2549
0.2300
0.2303
18,850
+0.01(+4.68%)
Oct 11, 2019
0.2300
0.2328
0.2172
0.2200
97,000
+0.00(+0.14%)
Oct 10, 2019
0.2158
0.2200
0.2046
0.2197
53,535
+0.00(+1.71%)
Oct 09, 2019
0.2085
0.2231
0.2050
0.2160
15,935
+0.00(+0.00%)
Oct 08, 2019
0.2100
0.2299
0.2100
0.2160
68,737
-0.00(-1.82%)
Oct 07, 2019
0.2189
0.2200
0.2087
0.2200
92,425
+0.00(+0.46%)
Oct 04, 2019
0.2186
0.2193
0.2049
0.2190
34,400
+0.01(+4.14%)
Oct 03, 2019
0.2270
0.2270
0.1928
0.2103
49,750
+0.01(+5.15%)
Oct 02, 2019
0.1870
0.2000
0.1870
0.2000
5,999
+0.00(+0.00%)
Oct 01, 2019
0.2258
0.2300
0.1954
0.2000
96,384
-0.02(-9.30%)
Sep 30, 2019
0.2299
0.2400
0.2205
0.2205
94,480
-0.01(-4.13%)
Sep 27, 2019
0.2356
0.2360
0.2260
0.2300
71,700
-0.01(-3.28%)
Sep 26, 2019
0.2471
0.2600
0.2325
0.2378
104,846
+0.01(+6.21%)
Sep 25, 2019
0.2300
0.2445
0.2233
0.2239
112,118
-0.01(-3.49%)
Sep 24, 2019
0.2640
0.2656
0.2176
0.2320
192,753
-0.02(-8.66%)
Sep 23, 2019
0.1999
0.2660
0.1910
0.2540
653,311
+0.05(+26.56%)
Sep 20, 2019
0.1924
0.2007
0.1820
0.2007
164,100
+0.02(+9.67%)
Sep 19, 2019
0.1850
0.1903
0.1800
0.1830
140,067
+0.00(+1.67%)
Sep 18, 2019
0.1885
0.1940
0.1780
0.1800
389,242
-0.00(-2.65%)
Sep 17, 2019
0.1791
0.1849
0.1776
0.1849
109,951
+0.00(+2.72%)
Sep 16, 2019
0.1830
0.1830
0.1730
0.1800
202,353
+0.01(+5.02%)
Sep 13, 2019
0.1710
0.1870
0.1710
0.1714
89,500
+0.00(+0.29%)
Sep 12, 2019
0.1507
0.1709
0.1507
0.1709
157,997
+0.02(+13.93%)
Sep 11, 2019
0.1540
0.1550
0.1500
0.1500
31,655
-0.00(-2.47%)
Sep 10, 2019
0.1465
0.1540
0.1465
0.1538
51,447
+0.01(+4.98%)
Sep 09, 2019
0.1507
0.1508
0.1465
0.1465
39,931
-0.00(-2.07%)
Sep 06, 2019
0.1530
0.1530
0.1341
0.1496
85,800
+0.01(+5.43%)
Sep 05, 2019
0.1426
0.1426
0.1390
0.1419
13,000
-0.00(-2.41%)
Sep 04, 2019
0.1444
0.1493
0.1444
0.1454
6,376
-0.01(-6.19%)
Sep 03, 2019
0.1600
0.1600
0.1550
0.1550
32,500
-0.01(-3.13%)
Aug 30, 2019
0.1630
0.1632
0.1600
0.1600
5,500
-0.01(-3.50%)
Aug 29, 2019
0.1606
0.1658
0.1500
0.1658
32,837
+0.02(+10.53%)
Aug 28, 2019
0.1579
0.1630
0.1486
0.1500
69,250
-0.01(-7.64%)
Aug 27, 2019
0.1662
0.1679
0.1600
0.1624
86,213
+0.00(+0.00%)
Aug 26, 2019
0.1560
0.1639
0.1560
0.1624
109,303
+0.00(+1.63%)
Aug 22, 2019
0.1598
0.1598
0.1598
0
+0.00(+0.06%)
Aug 21, 2019
0.1400
0.1628
0.1400
0.1597
152,660
+0.01(+10.06%)
Aug 20, 2019
0.1500
0.1557
0.1451
0.1451
8,000
-0.00(-2.16%)
Aug 19, 2019
0.1630
0.1630
0.1483
0.1483
15,562
-0.01(-8.46%)
Aug 16, 2019
0.1510
0.1620
0.1500
0.1620
35,200
+0.02(+15.71%)
Aug 15, 2019
0.1400
0.1400
0.1400
0.1400
3,333
-0.01(-7.28%)
Aug 14, 2019
0.1393
0.1552
0.1393
0.1510
15,060
+0.01(+8.40%)
Aug 13, 2019
0.1486
0.1520
0.1393
0.1393
85,730
-0.01(-9.31%)
Aug 12, 2019
0.1662
0.1662
0.1479
0.1536
39,890
+0.00(+1.79%)
Aug 09, 2019
0.1527
0.1527
0.1509
0.1509
17,000
-0.01(-3.89%)
Aug 08, 2019
0.1570
0.1600
0.1570
0.1570
43,223
+0.01(+7.90%)
Aug 06, 2019
0.1455
0.1455
0.1455
0
-0.02(-12.40%)
Aug 05, 2019
0.1393
0.1661
0.1393
0.1661
45,644
+0.02(+10.29%)
Aug 02, 2019
0.1501
0.1528
0.1479
0.1506
85,300
+0.01(+6.21%)
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.