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
Dmg Blockchain Solutions Inc
(OP:
DMGGF
)
0.4114
-0.0371 (-8.27%)
Streaming Delayed Price
Updated: 3:50 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 (%)
Jul 31, 2019
0.1305
0.1602
0.1305
0.1500
11,531
-0.05(-23.08%)
Jul 30, 2019
0.1111
0.1990
0.1111
0.1950
22,890
+0.08(+62.50%)
Jul 29, 2019
0.1201
0.1201
0.1200
0.1200
15,625
-0.00(-0.91%)
Jul 26, 2019
0.1215
0.1215
0.1211
0.1211
1,900
-0.03(-17.73%)
Jul 25, 2019
0.1472
0.1472
0.1472
0.1472
500
+0.00(+0.82%)
Jul 24, 2019
0.1399
0.1460
0.1215
0.1460
91,393
+0.01(+4.29%)
Jul 23, 2019
0.1355
0.1500
0.1355
0.1400
21,685
+0.00(+0.00%)
Jul 22, 2019
0.1749
0.1750
0.1399
0.1400
41,944
-0.01(-4.50%)
Jul 19, 2019
0.1325
0.1780
0.1325
0.1466
4,400
-0.02(-13.51%)
Jul 18, 2019
0.1695
0.1695
0.1695
0.1695
500
+0.02(+14.22%)
Jul 17, 2019
0.1799
0.1800
0.1484
0.1484
2,330
-0.03(-15.20%)
Jul 16, 2019
0.1576
0.1750
0.1497
0.1750
21,900
+0.02(+13.27%)
Jul 15, 2019
0.1843
0.1950
0.1545
0.1545
29,937
-0.01(-4.10%)
Jul 12, 2019
0.1600
0.1611
0.1600
0.1611
3,300
+0.00(+0.69%)
Jul 11, 2019
0.1751
0.1950
0.1500
0.1600
124,010
-0.01(-8.57%)
Jul 10, 2019
0.1765
0.1765
0.1750
0.1750
36,860
-0.03(-12.50%)
Jul 09, 2019
0.2000
0.2000
0.2000
60
+0.00(+0.00%)
Jul 08, 2019
0.1800
0.2000
0.1800
0.2000
35,500
+0.02(+11.11%)
Jul 05, 2019
0.1280
0.1801
0.1280
0.1800
17,500
-0.02(-10.00%)
Jul 02, 2019
0.2000
0.2000
0.2000
0
+0.02(+8.11%)
Jul 01, 2019
0.1851
0.2000
0.1750
0.1850
85,210
-0.02(-7.50%)
Jun 28, 2019
0.1900
0.2000
0.1800
0.2000
15,000
+0.02(+11.11%)
Jun 27, 2019
0.1900
0.1900
0.1800
0.1800
10,000
+0.01(+3.33%)
Jun 26, 2019
0.2000
0.2000
0.1700
0.1742
52,470
-0.03(-12.90%)
Jun 25, 2019
0.1800
0.2000
0.1700
0.2000
32,275
+0.03(+17.65%)
Jun 24, 2019
0.1460
0.1800
0.1460
0.1700
31,695
-0.01(-5.56%)
Jun 21, 2019
0.1650
0.1801
0.1650
0.1800
6,700
-0.01(-5.46%)
Jun 20, 2019
0.1600
0.2000
0.1600
0.1904
7,859
+0.04(+25.26%)
Jun 19, 2019
0.1541
0.1541
0.1500
0.1520
3,500
-0.00(-1.36%)
Jun 18, 2019
0.2000
0.2000
0.1540
0.1541
44,592
-0.05(-22.95%)
Jun 17, 2019
0.2000
0.2000
0.2000
0.2000
11,080
+0.00(+0.00%)
Jun 14, 2019
0.1710
0.2000
0.1710
0.2000
13,600
+0.00(+0.00%)
Jun 13, 2019
0.5500
0.5500
0.2000
0.2000
1,125
-0.01(-4.76%)
Jun 12, 2019
0.2175
0.2200
0.1510
0.2100
2,013
+0.00(+0.00%)
Jun 11, 2019
0.1865
0.2175
0.1500
0.2100
21,608
+0.01(+4.48%)
Jun 10, 2019
0.2010
0.2010
0.2010
0.2010
3,200
-0.00(-1.95%)
Jun 07, 2019
0.2350
0.2350
0.1500
0.2050
3,600
+0.03(+20.59%)
Jun 06, 2019
0.1500
0.1700
0.1500
0.1700
41,501
+0.02(+17.16%)
Jun 05, 2019
0.1451
0.1451
0.1430
0.1451
950
-0.01(-9.37%)
Jun 04, 2019
0.1112
0.1601
0.1112
0.1601
13,713
-0.04(-19.55%)
Jun 03, 2019
0.2351
0.2351
0.1440
0.1990
28,572
-0.01(-5.33%)
May 31, 2019
0.1810
0.2323
0.1810
0.2102
6,300
-0.01(-4.45%)
May 30, 2019
0.2200
0.2390
0.2200
0.2200
1,880
+0.00(+0.00%)
May 29, 2019
0.1810
0.2200
0.1810
0.2200
4,678
+0.04(+21.48%)
May 28, 2019
0.1430
0.1811
0.1430
0.1811
590
+0.00(+0.61%)
May 24, 2019
0.1900
0.1900
0.1800
0.1800
10,000
-0.00(-2.65%)
May 23, 2019
0.2150
0.2150
0.1849
0.1849
21,300
-0.03(-11.95%)
May 22, 2019
0.1938
0.2100
0.1938
0.2100
1,600
+0.04(+20.00%)
May 21, 2019
0.2480
0.2480
0.1750
0.1750
16,325
+0.00(+0.00%)
May 20, 2019
0.1751
0.1751
0.1750
0.1750
4,000
-0.03(-12.50%)
May 17, 2019
0.2290
0.2290
0.1804
0.2000
48,200
-0.03(-13.04%)
May 16, 2019
0.2450
0.2490
0.2005
0.2300
42,887
-0.01(-3.77%)
May 15, 2019
0.2100
0.2390
0.1600
0.2390
88,047
+0.06(+36.57%)
May 14, 2019
0.0140
0.2000
0.0140
0.1750
49,325
+0.03(+25.00%)
May 13, 2019
0.1590
0.1590
0.1400
0.1400
46,170
+0.01(+3.70%)
May 10, 2019
0.1554
0.1554
0.1350
0.1350
14,800
-0.00(-2.39%)
May 09, 2019
0.1550
0.1590
0.1383
0.1383
6,660
+0.01(+4.77%)
May 08, 2019
0.1320
0.1320
0.1320
0.1320
5,074
-0.01(-5.71%)
May 07, 2019
0.1280
0.1400
0.1280
0.1400
29,700
-0.01(-9.68%)
May 06, 2019
0.1590
0.1590
0.1200
0.1550
22,400
-0.01(-3.13%)
May 03, 2019
0.1200
0.1600
0.1200
0.1600
8,400
+0.04(+28.00%)
May 02, 2019
0.1200
0.1260
0.1200
0.1250
28,583
+0.01(+4.17%)
May 01, 2019
0.1400
0.1410
0.1112
0.1200
116,363
-0.03(-17.64%)
Apr 30, 2019
0.1600
0.1600
0.1457
0.1457
3,650
-0.01(-8.94%)
Apr 29, 2019
0.1600
0.1600
0.1300
0.1600
64,744
+0.00(+0.00%)
Apr 26, 2019
0.1600
0.1600
0.1600
0.1600
900
+0.00(+0.00%)
Apr 25, 2019
0.1488
0.1600
0.1450
0.1600
1,310
+0.02(+10.34%)
Apr 24, 2019
0.1600
0.1600
0.1450
0.1450
6,373
-0.01(-4.92%)
Apr 23, 2019
0.1480
0.1600
0.1450
0.1525
8,425
+0.01(+5.17%)
Apr 22, 2019
0.1600
0.1600
0.1450
0.1450
37,000
-0.02(-9.38%)
Apr 18, 2019
0.1600
0.1600
0.1450
0.1600
14,500
+0.00(+0.00%)
Apr 17, 2019
0.1600
0.1600
0.1430
0.1600
9,025
+0.00(+0.00%)
Apr 16, 2019
0.1430
0.1600
0.1430
0.1600
22,852
+0.00(+0.06%)
Apr 15, 2019
0.1600
0.1700
0.1431
0.1599
28,884
+0.02(+12.61%)
Apr 12, 2019
0.1700
0.1700
0.1420
0.1420
19,700
-0.00(-0.77%)
Apr 11, 2019
0.1800
0.1800
0.1420
0.1431
22,187
+0.00(+0.77%)
Apr 10, 2019
0.1780
0.1780
0.1420
0.1420
15,945
+0.00(+0.00%)
Apr 09, 2019
0.1610
0.1610
0.1420
0.1420
32,005
+0.00(+0.00%)
Apr 08, 2019
0.1420
0.1420
0.1420
0.1420
2,401
-0.01(-5.33%)
Apr 05, 2019
0.1876
0.1876
0.1439
0.1500
31,800
+0.00(+0.00%)
Apr 04, 2019
0.1501
0.1876
0.1500
0.1500
16,800
+0.01(+3.45%)
Apr 03, 2019
0.1440
0.1876
0.1421
0.1450
20,829
-0.01(-7.94%)
Apr 02, 2019
0.1480
0.1575
0.1480
0.1575
4,850
+0.01(+6.42%)
Apr 01, 2019
0.1400
0.1895
0.1400
0.1480
18,515
+0.02(+13.85%)
Mar 29, 2019
0.1380
0.1380
0.1300
0.1300
23,100
-0.01(-7.14%)
Mar 28, 2019
0.1310
0.1400
0.1310
0.1400
1,000
+0.00(+0.00%)
Mar 27, 2019
0.1400
0.1400
0.1370
0.1400
10,400
+0.01(+7.61%)
Mar 26, 2019
0.1400
0.1400
0.1301
0.1301
5,008
-0.00(-0.69%)
Mar 25, 2019
0.1301
0.1319
0.1301
0.1310
11,491
-0.01(-4.80%)
Mar 22, 2019
0.2100
0.2100
0.1376
0.1376
4,200
-0.01(-4.31%)
Mar 20, 2019
0.1438
0.1438
0.1438
0
+0.00(+2.71%)
Mar 19, 2019
0.1900
0.1900
0.1360
0.1400
19,600
-0.03(-17.65%)
Mar 18, 2019
0.1493
0.1700
0.1360
0.1700
14,500
-0.00(-0.58%)
Mar 15, 2019
0.1420
0.1710
0.1420
0.1710
34,000
+0.04(+26.67%)
Mar 14, 2019
0.1350
0.1350
0.1350
0.1350
1,100
-0.01(-10.00%)
Mar 12, 2019
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Mar 11, 2019
0.1385
0.1900
0.1385
0.1500
9,650
+0.01(+8.46%)
Mar 08, 2019
0.1350
0.1383
0.1350
0.1383
14,500
+0.00(+2.37%)
Mar 07, 2019
0.1350
0.1900
0.1350
0.1351
19,600
-0.03(-16.86%)
Mar 06, 2019
0.1641
0.1641
0.1350
0.1625
800
+0.01(+3.97%)
Mar 05, 2019
0.1351
0.1563
0.1351
0.1563
5,255
-0.02(-13.17%)
Mar 04, 2019
0.1350
0.1899
0.1350
0.1800
12,701
+0.02(+10.77%)
Mar 01, 2019
0.1350
0.1625
0.1350
0.1625
2,200
+0.03(+20.37%)
Feb 28, 2019
0.2000
0.2100
0.1309
0.1350
253,700
-0.07(-32.50%)
Feb 27, 2019
0.1800
0.2000
0.1800
0.2000
73,100
+0.03(+14.29%)
Feb 26, 2019
0.2000
0.2100
0.1450
0.1750
73,000
-0.02(-7.89%)
Feb 25, 2019
0.1800
0.2000
0.1425
0.1900
260,205
+0.03(+18.75%)
Feb 22, 2019
0.1350
0.1800
0.1250
0.1600
50,600
+0.00(+0.00%)
Feb 21, 2019
0.1800
0.1800
0.1400
0.1600
22,900
+0.00(+0.00%)
Feb 20, 2019
0.1650
0.1800
0.1301
0.1600
38,952
-0.02(-11.11%)
Feb 19, 2019
0.1400
0.1800
0.1400
0.1800
66,466
+0.04(+28.57%)
Feb 15, 2019
0.1400
0.1400
0.1400
0.1400
13,100
+0.00(+0.00%)
Feb 14, 2019
0.1250
0.1400
0.1200
0.1400
14,055
+0.00(+0.00%)
Feb 13, 2019
0.1400
0.1400
0.0911
0.1400
119,324
+0.01(+11.46%)
Feb 12, 2019
0.1400
0.1400
0.1111
0.1256
6,677
-0.01(-10.29%)
Feb 11, 2019
0.0904
0.1400
0.0904
0.1400
19,398
+0.06(+83.97%)
Feb 08, 2019
0.0800
0.1400
0.0761
0.0761
148,500
-0.01(-10.68%)
Feb 07, 2019
0.0950
0.0950
0.0721
0.0852
36,514
-0.01(-10.32%)
Feb 06, 2019
0.0001
0.1106
0.0001
0.0950
61,970
+0.00(+2.37%)
Feb 05, 2019
0.1011
0.1997
0.0711
0.0928
120,104
-0.04(-30.75%)
Feb 04, 2019
0.1152
0.1406
0.1011
0.1340
30,591
+0.00(+2.84%)
Jan 29, 2019
0.1303
0.1303
0.1303
0
-0.01(-8.88%)
Jan 28, 2019
0.1430
0.1430
0.1430
0.1430
5,394
+0.01(+6.64%)
Jan 25, 2019
0.1350
0.1350
0.1300
0.1341
22,000
-0.01(-5.63%)
Jan 24, 2019
0.1450
0.1450
0.1290
0.1421
76,505
-0.01(-3.99%)
Jan 23, 2019
0.1481
0.1481
0.1471
0.1480
18,200
-0.00(-2.95%)
Jan 22, 2019
0.1518
0.1580
0.1402
0.1525
48,311
+0.01(+6.42%)
Jan 18, 2019
0.1583
0.1583
0.1394
0.1433
34,500
-0.01(-5.72%)
Jan 17, 2019
0.1400
0.1520
0.1400
0.1520
32,268
+0.00(+2.43%)
Jan 16, 2019
0.1498
0.1498
0.1400
0.1484
11,300
+0.01(+6.00%)
Jan 15, 2019
0.1680
0.1680
0.1400
0.1400
29,246
-0.03(-16.57%)
Jan 14, 2019
0.1940
0.1940
0.1620
0.1678
43,588
-0.02(-10.08%)
Jan 11, 2019
0.1377
0.1866
0.1377
0.1866
80,600
+0.04(+25.23%)
Jan 10, 2019
0.1250
0.1490
0.1250
0.1490
29,789
+0.03(+21.83%)
Jan 09, 2019
0.1300
0.1300
0.1223
0.1223
17,484
-0.01(-5.92%)
Jan 08, 2019
0.1360
0.1370
0.1300
0.1300
33,700
+0.01(+5.86%)
Jan 07, 2019
0.1300
0.1336
0.1228
0.1228
5,725
-0.01(-4.14%)
Jan 04, 2019
0.1160
0.1310
0.1160
0.1281
1,800
+0.01(+9.49%)
Jan 03, 2019
0.1200
0.1236
0.1170
0.1170
38,200
-0.00(-1.68%)
Jan 02, 2019
0.1150
0.1240
0.1065
0.1190
33,113
+0.01(+7.21%)
Dec 31, 2018
0.1080
0.1118
0.1053
0.1110
42,200
+0.01(+10.67%)
Dec 28, 2018
0.1003
0.1046
0.1003
0.1003
13,500
-0.00(-4.48%)
Dec 27, 2018
0.1009
0.1050
0.1003
0.1050
24,000
-0.00(-0.10%)
Dec 26, 2018
0.1000
0.1051
0.1000
0.1051
5,400
-0.00(-2.69%)
Dec 24, 2018
0.1086
0.1125
0.1080
0.1080
43,800
-0.00(-0.92%)
Dec 21, 2018
0.1016
0.1099
0.1003
0.1090
44,800
+0.00(+2.83%)
Dec 19, 2018
0.1060
0.1060
0.1060
0
-0.00(-1.85%)
Dec 18, 2018
0.1100
0.1100
0.1080
0.1080
19,500
-0.00(-1.82%)
Dec 17, 2018
0.1100
0.1168
0.1100
0.1100
62,545
+0.00(+2.33%)
Dec 14, 2018
0.1147
0.1147
0.1060
0.1075
125,000
-0.01(-8.90%)
Dec 13, 2018
0.1060
0.1180
0.1060
0.1180
52,200
+0.01(+10.80%)
Dec 12, 2018
0.1040
0.1126
0.1040
0.1065
14,000
+0.00(+1.43%)
Dec 11, 2018
0.1111
0.1233
0.1030
0.1050
892,478
-0.01(-8.70%)
Dec 10, 2018
0.1200
0.1200
0.1150
0.1150
11,492
-0.00(-3.36%)
Dec 07, 2018
0.1287
0.1287
0.1111
0.1190
6,700
+0.00(+4.39%)
Dec 06, 2018
0.1299
0.1300
0.1140
0.1140
21,517
-0.01(-5.00%)
Dec 04, 2018
0.1200
0.1215
0.1190
0.1200
48,100
+0.00(+0.00%)
Dec 03, 2018
0.1360
0.1379
0.1193
0.1200
56,356
+0.00(+4.35%)
Nov 30, 2018
0.1204
0.1319
0.1150
0.1150
13,900
-0.01(-11.40%)
Nov 29, 2018
0.1306
0.1327
0.1262
0.1298
18,300
-0.00(-0.15%)
Nov 28, 2018
0.1336
0.1459
0.1300
0.1300
23,726
-0.00(-2.69%)
Nov 27, 2018
0.1380
0.1410
0.1300
0.1336
32,622
+0.00(+1.06%)
Nov 26, 2018
0.1463
0.1494
0.1230
0.1322
106,607
-0.02(-11.51%)
Nov 23, 2018
0.1651
0.1651
0.1462
0.1494
14,100
-0.02(-10.54%)
Nov 21, 2018
0.1670
0.1670
0.1670
0
-0.01(-4.57%)
Nov 20, 2018
0.1600
0.1791
0.1600
0.1750
478,100
+0.00(+2.34%)
Nov 19, 2018
0.1619
0.1710
0.1553
0.1710
45,600
-0.01(-3.28%)
Nov 16, 2018
0.1770
0.1880
0.1730
0.1768
22,000
+0.00(+0.74%)
Nov 15, 2018
0.1864
0.1870
0.1600
0.1755
59,973
-0.01(-6.30%)
Nov 14, 2018
0.1878
0.1878
0.1649
0.1873
28,205
+0.01(+3.37%)
Nov 13, 2018
0.1831
0.1910
0.1760
0.1812
63,250
-0.01(-5.13%)
Nov 12, 2018
0.1990
0.1990
0.1775
0.1910
17,210
+0.01(+3.97%)
Nov 09, 2018
0.2060
0.2060
0.1837
0.1837
129,000
-0.02(-9.51%)
Nov 08, 2018
0.2041
0.2180
0.2030
0.2030
196,335
-0.02(-7.52%)
Nov 07, 2018
0.2254
0.2270
0.2156
0.2195
74,728
+0.00(+0.23%)
Nov 06, 2018
0.2040
0.2352
0.2037
0.2190
170,251
+0.01(+4.29%)
Nov 05, 2018
0.1970
0.2100
0.1970
0.2100
29,163
+0.00(+2.09%)
Nov 02, 2018
0.1987
0.2080
0.1945
0.2057
33,600
+0.00(+0.29%)
Nov 01, 2018
0.2200
0.2200
0.2051
0.2051
16,000
+0.00(+1.03%)
Oct 31, 2018
0.2030
0.2149
0.2030
0.2030
4,150
+0.00(+1.50%)
Oct 30, 2018
0.2040
0.2169
0.2000
0.2000
31,697
-0.01(-4.76%)
Oct 29, 2018
0.2100
0.2119
0.2058
0.2100
20,850
-0.01(-2.33%)
Oct 26, 2018
0.2200
0.2230
0.2041
0.2150
49,600
-0.00(-0.46%)
Oct 25, 2018
0.2110
0.2262
0.2100
0.2160
34,700
+0.01(+2.86%)
Oct 24, 2018
0.2060
0.2240
0.2060
0.2100
38,591
+0.00(+0.00%)
Oct 23, 2018
0.2181
0.2262
0.2080
0.2100
96,418
-0.02(-8.70%)
Oct 22, 2018
0.2200
0.2300
0.2200
0.2300
36,940
+0.01(+4.31%)
Oct 19, 2018
0.2310
0.2310
0.2196
0.2205
7,500
-0.02(-6.45%)
Oct 18, 2018
0.2416
0.2436
0.2200
0.2357
31,031
-0.00(-1.05%)
Oct 17, 2018
0.2522
0.2522
0.2370
0.2382
64,591
+0.01(+2.32%)
Oct 16, 2018
0.2676
0.2723
0.2328
0.2328
28,422
-0.02(-9.70%)
Oct 15, 2018
0.2490
0.2700
0.2341
0.2578
24,823
+0.03(+12.97%)
Oct 12, 2018
0.2100
0.2282
0.2094
0.2282
32,300
+0.02(+9.19%)
Oct 11, 2018
0.2072
0.2171
0.2013
0.2090
86,350
-0.01(-5.00%)
Oct 10, 2018
0.2468
0.2468
0.2155
0.2200
61,994
-0.02(-7.33%)
Oct 09, 2018
0.2682
0.2714
0.2374
0.2374
16,456
-0.05(-17.85%)
Oct 08, 2018
0.2890
0.2900
0.2700
0.2890
51,553
+0.02(+7.40%)
Oct 05, 2018
0.2800
0.2800
0.2335
0.2691
94,700
-0.02(-6.24%)
Oct 01, 2018
0.2870
0.2870
0.2870
0
+0.08(+36.67%)
Sep 28, 2018
0.1946
0.2138
0.1900
0.2100
21,000
+0.02(+8.42%)
Sep 27, 2018
0.1971
0.2050
0.1790
0.1937
58,147
-0.01(-3.63%)
Sep 26, 2018
0.2184
0.2184
0.1873
0.2010
6,680
+0.01(+5.79%)
Sep 25, 2018
0.2119
0.2119
0.1880
0.1900
37,332
-0.02(-8.79%)
Sep 24, 2018
0.2043
0.2185
0.2000
0.2083
67,425
+0.00(+1.12%)
Sep 21, 2018
0.2079
0.2110
0.2030
0.2060
65,400
+0.01(+7.52%)
Sep 20, 2018
0.2130
0.2130
0.1880
0.1916
95,987
-0.02(-7.44%)
Sep 19, 2018
0.2057
0.2160
0.1751
0.2070
150,391
+0.01(+2.93%)
Sep 18, 2018
0.2100
0.2169
0.2011
0.2011
79,198
-0.00(-0.45%)
Sep 17, 2018
0.2060
0.2249
0.1900
0.2020
236,659
-0.02(-8.39%)
Sep 14, 2018
0.2275
0.2275
0.2100
0.2205
28,100
-0.00(-2.00%)
Sep 13, 2018
0.2172
0.2327
0.2136
0.2250
43,594
+0.02(+7.40%)
Sep 12, 2018
0.2124
0.2356
0.2095
0.2095
11,445
-0.00(-0.24%)
Sep 11, 2018
0.2190
0.2220
0.2100
0.2100
57,881
-0.01(-3.58%)
Sep 10, 2018
0.2220
0.2370
0.2150
0.2178
64,599
-0.01(-4.31%)
Sep 07, 2018
0.2318
0.2373
0.2237
0.2276
26,500
-0.00(-1.04%)
Sep 06, 2018
0.2363
0.2363
0.2300
0.2300
16,672
-0.01(-2.71%)
Sep 05, 2018
0.2351
0.2517
0.2340
0.2364
98,494
+0.00(+1.42%)
Sep 04, 2018
0.2597
0.2619
0.2301
0.2331
48,381
-0.03(-11.37%)
Aug 31, 2018
0.2630
0.2630
0.2630
0
+0.01(+3.58%)
Aug 30, 2018
0.2310
0.2539
0.2300
0.2539
30,200
+0.02(+9.91%)
Aug 29, 2018
0.2573
0.2600
0.2280
0.2310
59,499
-0.04(-13.55%)
Aug 28, 2018
0.2570
0.2672
0.2380
0.2672
26,755
+0.04(+15.52%)
Aug 27, 2018
0.2509
0.2509
0.2277
0.2313
44,240
-0.01(-4.50%)
Aug 24, 2018
0.2200
0.2429
0.2180
0.2422
25,200
+0.02(+10.09%)
Aug 23, 2018
0.2317
0.2317
0.2200
0.2200
4,360
-0.00(-0.99%)
Aug 22, 2018
0.2191
0.2355
0.2119
0.2222
12,200
+0.00(+1.60%)
Aug 21, 2018
0.2212
0.2337
0.2187
0.2187
41,873
-0.00(-1.04%)
Aug 20, 2018
0.2386
0.2386
0.2170
0.2210
16,436
-0.01(-4.62%)
Aug 17, 2018
0.2280
0.2346
0.2270
0.2317
15,700
+0.00(+0.74%)
Aug 16, 2018
0.2303
0.2303
0.2257
0.2300
36,670
-0.00(-0.78%)
Aug 15, 2018
0.2192
0.2320
0.2192
0.2318
27,629
+0.01(+5.46%)
Aug 14, 2018
0.2199
0.2311
0.2130
0.2198
39,950
-0.00(-0.27%)
Aug 13, 2018
0.2192
0.2500
0.2192
0.2204
35,220
-0.02(-8.17%)
Aug 10, 2018
0.2463
0.2484
0.2270
0.2400
39,200
-0.02(-5.88%)
Aug 09, 2018
0.2483
0.2552
0.2404
0.2550
35,229
+0.01(+2.00%)
Aug 08, 2018
0.2500
0.2566
0.2400
0.2500
25,599
-0.02(-6.26%)
Aug 07, 2018
0.2649
0.2777
0.2637
0.2667
12,225
-0.01(-4.95%)
Aug 06, 2018
0.2840
0.2840
0.2580
0.2806
25,444
+0.03(+12.69%)
Aug 03, 2018
0.2637
0.2646
0.2490
0.2490
10,900
-0.01(-5.36%)
Aug 02, 2018
0.2497
0.2662
0.2400
0.2631
35,305
+0.02(+7.39%)
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.