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
Cyngn Inc
(NQ:
CYN
)
0.1025
+0.0075 (+7.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 12, 2024
0.1232
0.1254
0.0957
0.1025
168,197,424
+0.01(+7.89%)
Jun 11, 2024
0.1100
0.1144
0.0950
0.0950
59,674,796
-0.00(-4.33%)
Jun 10, 2024
0.0906
0.1034
0.0878
0.0993
37,000,448
+0.01(+11.57%)
Jun 07, 2024
0.0928
0.1010
0.0810
0.0890
19,047,868
-0.00(-4.20%)
Jun 06, 2024
0.0957
0.0995
0.0902
0.0929
16,308,081
-0.01(-12.52%)
Jun 05, 2024
0.0984
0.1196
0.0945
0.1062
34,146,116
+0.01(+7.93%)
Jun 04, 2024
0.1045
0.1050
0.0960
0.0984
13,572,965
-0.01(-5.84%)
Jun 03, 2024
0.0884
0.1049
0.0860
0.1045
20,936,502
+0.01(+15.85%)
May 31, 2024
0.1000
0.1008
0.0829
0.0902
18,836,708
-0.01(-12.34%)
May 30, 2024
0.1050
0.1080
0.1004
0.1029
7,324,217
-0.01(-5.60%)
May 29, 2024
0.1104
0.1200
0.1032
0.1090
10,173,455
-0.00(-0.91%)
May 28, 2024
0.1181
0.1200
0.1081
0.1100
11,255,718
-0.01(-5.74%)
May 24, 2024
0.1250
0.1300
0.1140
0.1167
13,645,525
-0.01(-6.27%)
May 23, 2024
0.1183
0.1600
0.1183
0.1245
35,943,692
-0.00(-2.05%)
May 22, 2024
0.1120
0.1298
0.1101
0.1271
12,872,408
+0.00(+1.92%)
May 21, 2024
0.1153
0.1284
0.1136
0.1247
14,666,636
-0.01(-5.32%)
May 20, 2024
0.1220
0.1388
0.1101
0.1317
34,212,488
+0.01(+12.76%)
May 17, 2024
0.1515
0.1649
0.0950
0.1168
109,187,712
-0.01(-7.30%)
May 16, 2024
0.1400
0.1800
0.1180
0.1260
351,383,488
+0.04(+46.85%)
May 15, 2024
0.0837
0.0876
0.0733
0.0858
28,624,296
+0.01(+17.37%)
May 14, 2024
0.0800
0.0825
0.0672
0.0731
17,477,316
+0.00(+4.28%)
May 13, 2024
0.0750
0.0769
0.0677
0.0701
9,495,498
-0.01(-7.28%)
May 10, 2024
0.0860
0.0886
0.0721
0.0756
15,026,573
-0.01(-13.40%)
May 09, 2024
0.0994
0.1000
0.0851
0.0873
11,425,487
-0.02(-15.73%)
May 08, 2024
0.1045
0.1050
0.1020
0.1036
9,010,444
-0.00(-0.67%)
May 07, 2024
0.1050
0.1055
0.1019
0.1043
4,291,826
-0.00(-0.19%)
May 06, 2024
0.1042
0.1061
0.1026
0.1045
5,359,736
+0.00(+1.85%)
May 03, 2024
0.1070
0.1096
0.1013
0.1026
8,525,834
-0.01(-5.26%)
May 02, 2024
0.1104
0.1118
0.1060
0.1083
6,796,467
-0.00(-3.13%)
May 01, 2024
0.1107
0.1139
0.1080
0.1118
6,183,670
+0.00(+0.36%)
Apr 30, 2024
0.1116
0.1145
0.1100
0.1114
7,483,710
-0.01(-4.30%)
Apr 29, 2024
0.1070
0.1180
0.1050
0.1164
12,741,817
+0.01(+6.01%)
Apr 26, 2024
0.1065
0.1110
0.1050
0.1098
13,995,127
+0.00(+1.48%)
Apr 25, 2024
0.1010
0.1135
0.1000
0.1082
23,236,280
+0.00(+1.50%)
Apr 24, 2024
0.1100
0.1113
0.1011
0.1066
51,341,780
-0.01(-6.49%)
Apr 23, 2024
0.2200
0.2588
0.1030
0.1140
325,620,448
-0.01(-5.79%)
Apr 22, 2024
0.1131
0.1250
0.1104
0.1210
3,257,008
+0.01(+11.93%)
Apr 19, 2024
0.1100
0.1129
0.1050
0.1081
1,615,291
-0.00(-0.09%)
Apr 18, 2024
0.1100
0.1124
0.1050
0.1082
2,302,843
+0.01(+5.87%)
Apr 17, 2024
0.1011
0.1100
0.1000
0.1022
2,462,784
+0.00(+1.49%)
Apr 16, 2024
0.1161
0.1200
0.1000
0.1007
6,456,097
-0.01(-11.12%)
Apr 15, 2024
0.1289
0.1300
0.1100
0.1133
5,336,309
-0.03(-21.75%)
Apr 12, 2024
0.1565
0.1600
0.1400
0.1448
3,298,954
-0.01(-6.58%)
Apr 11, 2024
0.1550
0.1569
0.1507
0.1550
847,022
-0.00(-1.08%)
Apr 10, 2024
0.1609
0.1650
0.1480
0.1567
1,323,757
+0.00(+1.89%)
Apr 09, 2024
0.1550
0.1569
0.1483
0.1538
2,545,740
-0.00(-2.04%)
Apr 08, 2024
0.1585
0.1696
0.1500
0.1570
833,722
+0.00(+0.64%)
Apr 05, 2024
0.1648
0.1648
0.1550
0.1560
1,478,581
-0.01(-8.02%)
Apr 04, 2024
0.1600
0.1965
0.1501
0.1696
4,482,497
+0.01(+4.69%)
Apr 03, 2024
0.1617
0.1695
0.1550
0.1620
1,064,467
-0.00(-2.53%)
Apr 02, 2024
0.1699
0.1715
0.1570
0.1662
1,575,755
-0.00(-2.18%)
Apr 01, 2024
0.1701
0.1735
0.1650
0.1699
1,000,414
+0.00(+2.23%)
Mar 28, 2024
0.1698
0.1750
0.1650
0.1662
1,534,979
-0.01(-3.65%)
Mar 27, 2024
0.1534
0.1730
0.1530
0.1725
2,447,758
+0.01(+9.52%)
Mar 26, 2024
0.1600
0.1600
0.1521
0.1575
1,992,932
-0.00(-0.25%)
Mar 25, 2024
0.1547
0.1590
0.1485
0.1579
1,470,424
+0.01(+5.20%)
Mar 22, 2024
0.1600
0.1620
0.1450
0.1501
3,800,514
-0.01(-7.63%)
Mar 21, 2024
0.1595
0.1658
0.1570
0.1625
4,027,121
+0.00(+1.56%)
Mar 20, 2024
0.1700
0.1747
0.1561
0.1600
5,103,953
-0.01(-3.03%)
Mar 19, 2024
0.1650
0.2100
0.1642
0.1650
20,602,014
+0.01(+3.97%)
Mar 18, 2024
0.1670
0.1690
0.1581
0.1587
2,079,950
-0.00(-0.81%)
Mar 15, 2024
0.1666
0.1748
0.1600
0.1600
2,357,317
+0.00(+1.33%)
Mar 14, 2024
0.1790
0.1790
0.1579
0.1579
2,904,279
-0.01(-5.90%)
Mar 13, 2024
0.1694
0.1770
0.1660
0.1678
1,948,834
+0.00(+2.32%)
Mar 12, 2024
0.1830
0.1838
0.1640
0.1640
4,745,323
-0.02(-12.30%)
Mar 11, 2024
0.1829
0.1997
0.1779
0.1870
3,254,790
+0.00(+1.63%)
Mar 08, 2024
0.1750
0.1860
0.1723
0.1840
2,340,053
+0.00(+2.22%)
Mar 07, 2024
0.1721
0.1868
0.1640
0.1800
5,592,564
-0.03(-13.46%)
Mar 06, 2024
0.2099
0.2155
0.1921
0.2080
8,849,498
+0.01(+4.00%)
Mar 05, 2024
0.2041
0.2100
0.1932
0.2000
2,457,838
-0.01(-2.91%)
Mar 04, 2024
0.2040
0.2125
0.1950
0.2060
3,365,921
+0.01(+4.57%)
Mar 01, 2024
0.1814
0.2010
0.1761
0.1970
2,381,059
+0.02(+9.38%)
Feb 29, 2024
0.1900
0.1949
0.1733
0.1801
3,094,629
-0.00(-1.37%)
Feb 28, 2024
0.1912
0.1950
0.1796
0.1826
2,212,523
-0.00(-2.35%)
Feb 27, 2024
0.2100
0.2222
0.1530
0.1870
9,199,694
-0.02(-8.56%)
Feb 26, 2024
0.2000
0.2200
0.1900
0.2045
4,578,687
+0.01(+5.68%)
Feb 23, 2024
0.2026
0.2200
0.1575
0.1935
6,907,091
-0.02(-11.20%)
Feb 22, 2024
0.2200
0.2250
0.2030
0.2179
15,824,327
+0.03(+13.37%)
Feb 21, 2024
0.2102
0.2102
0.1900
0.1922
8,108,466
-0.01(-6.24%)
Feb 20, 2024
0.1900
0.2188
0.1852
0.2050
3,182,253
+0.01(+5.94%)
Feb 16, 2024
0.1930
0.2020
0.1850
0.1935
2,242,011
-0.01(-5.15%)
Feb 15, 2024
0.1715
0.2150
0.1714
0.2040
7,462,320
+0.03(+15.91%)
Feb 14, 2024
0.1769
0.1770
0.1528
0.1760
3,155,554
+0.00(+1.85%)
Feb 13, 2024
0.1793
0.1850
0.1701
0.1728
2,158,240
-0.01(-6.59%)
Feb 12, 2024
0.1679
0.1925
0.1611
0.1850
6,622,173
+0.01(+7.43%)
Feb 09, 2024
0.1791
0.1791
0.1662
0.1722
3,186,071
-0.01(-3.26%)
Feb 08, 2024
0.1870
0.1876
0.1651
0.1780
4,840,872
-0.01(-4.25%)
Feb 07, 2024
0.2100
0.2180
0.1794
0.1859
5,660,233
-0.01(-5.83%)
Feb 06, 2024
0.1776
0.2100
0.1651
0.1974
7,020,700
+0.02(+14.04%)
Feb 05, 2024
0.1921
0.1950
0.1725
0.1731
5,145,330
-0.02(-10.91%)
Feb 02, 2024
0.2029
0.2070
0.1711
0.1943
8,776,161
-0.02(-10.34%)
Feb 01, 2024
0.2300
0.2470
0.1620
0.2167
10,396,201
-0.02(-7.00%)
Jan 31, 2024
0.2265
0.2680
0.2129
0.2330
14,990,330
+0.02(+8.73%)
Jan 30, 2024
0.2100
0.2499
0.2100
0.2143
10,455,169
-0.04(-14.28%)
Jan 29, 2024
0.2590
0.2648
0.2000
0.2500
17,520,120
-0.02(-6.05%)
Jan 26, 2024
0.2726
0.3149
0.2450
0.2661
57,723,060
+0.05(+23.77%)
Jan 25, 2024
0.2076
0.2700
0.1973
0.2150
100,042,512
+0.03(+17.55%)
Jan 24, 2024
0.1638
0.2275
0.1503
0.1829
80,819,648
+0.01(+4.99%)
Jan 23, 2024
0.1600
0.1820
0.1322
0.1742
110,155,280
+0.05(+41.28%)
Jan 22, 2024
0.1200
0.1262
0.1180
0.1233
2,353,323
-0.00(-2.30%)
Jan 19, 2024
0.1410
0.1548
0.1212
0.1262
19,452,942
-0.01(-6.24%)
Jan 18, 2024
0.1325
0.1399
0.1290
0.1346
3,571,584
+0.01(+5.24%)
Jan 17, 2024
0.1300
0.1340
0.1252
0.1279
698,614
-0.00(-2.52%)
Jan 16, 2024
0.1321
0.1399
0.1265
0.1312
1,724,254
-0.00(-3.53%)
Jan 12, 2024
0.1220
0.1360
0.1211
0.1360
2,750,646
+0.01(+8.45%)
Jan 11, 2024
0.1300
0.1277
0.1186
0.1254
782,287
-0.00(-1.34%)
Jan 10, 2024
0.1250
0.1292
0.1230
0.1271
623,052
-0.00(-0.31%)
Jan 09, 2024
0.1236
0.1350
0.1182
0.1275
1,932,375
+0.01(+5.81%)
Jan 08, 2024
0.1348
0.1348
0.1180
0.1205
1,643,145
-0.01(-7.38%)
Jan 05, 2024
0.1396
0.1396
0.1270
0.1301
794,283
-0.00(-1.74%)
Jan 04, 2024
0.1321
0.1374
0.1250
0.1324
1,194,359
+0.00(+0.08%)
Jan 03, 2024
0.1450
0.1450
0.1307
0.1323
1,667,112
-0.01(-7.03%)
Jan 02, 2024
0.1470
0.1500
0.1402
0.1423
1,260,368
-0.00(-1.66%)
Dec 29, 2023
0.1470
0.1540
0.1417
0.1447
1,294,930
-0.01(-6.22%)
Dec 28, 2023
0.1477
0.1555
0.1410
0.1543
1,432,154
+0.00(+0.52%)
Dec 27, 2023
0.1500
0.1540
0.1380
0.1535
3,127,089
-0.00(-0.97%)
Dec 26, 2023
0.1560
0.1649
0.1250
0.1550
6,040,793
+0.00(+0.78%)
Dec 22, 2023
0.1555
0.1585
0.1533
0.1538
958,923
-0.00(-0.77%)
Dec 21, 2023
0.1590
0.1600
0.1500
0.1550
486,674
-0.00(-0.77%)
Dec 20, 2023
0.1520
0.1600
0.1505
0.1562
839,768
-0.00(-1.14%)
Dec 19, 2023
0.1663
0.1740
0.1553
0.1580
1,093,382
-0.01(-5.62%)
Dec 18, 2023
0.1504
0.1800
0.1500
0.1674
4,383,064
+0.02(+10.86%)
Dec 15, 2023
0.1595
0.1595
0.1500
0.1510
1,824,674
-0.01(-6.21%)
Dec 14, 2023
0.1600
0.1640
0.1502
0.1610
1,364,499
+0.00(+1.32%)
Dec 13, 2023
0.1500
0.1626
0.1350
0.1589
2,334,808
+0.01(+5.16%)
Dec 12, 2023
0.1600
0.1625
0.1442
0.1511
3,754,198
-0.02(-11.17%)
Dec 11, 2023
0.1740
0.1785
0.1552
0.1701
7,085,560
-0.04(-19.76%)
Dec 08, 2023
0.2148
0.2298
0.1977
0.2120
31,876,034
-0.19(-47.00%)
Dec 07, 2023
0.4300
0.5950
0.3051
0.4000
145,621,552
+0.16(+64.00%)
Dec 06, 2023
0.2502
0.2502
0.2300
0.2439
148,966
-0.01(-2.52%)
Dec 05, 2023
0.2600
0.2687
0.2500
0.2502
67,045
-0.02(-6.47%)
Dec 04, 2023
0.2700
0.2750
0.2500
0.2675
91,183
-0.00(-0.93%)
Dec 01, 2023
0.2401
0.2700
0.2401
0.2700
73,384
+0.01(+3.93%)
Nov 30, 2023
0.2374
0.2750
0.2122
0.2598
163,188
+0.02(+7.00%)
Nov 29, 2023
0.2329
0.2587
0.2011
0.2428
216,354
-0.01(-2.65%)
Nov 28, 2023
0.2541
0.2700
0.2400
0.2494
130,087
-0.01(-4.81%)
Nov 27, 2023
0.2800
0.2999
0.2528
0.2620
320,335
+0.02(+9.21%)
Nov 24, 2023
0.2350
0.2748
0.2300
0.2399
205,043
+0.02(+9.69%)
Nov 22, 2023
0.2188
0.2410
0.2000
0.2187
242,880
+0.01(+3.85%)
Nov 21, 2023
0.2100
0.2290
0.2100
0.2106
118,131
+0.00(+1.99%)
Nov 20, 2023
0.2010
0.2198
0.1902
0.2065
195,740
+0.01(+7.83%)
Nov 17, 2023
0.1900
0.2030
0.1821
0.1915
76,937
-0.00(-1.74%)
Nov 16, 2023
0.2004
0.2030
0.1910
0.1949
127,441
-0.00(-1.12%)
Nov 15, 2023
0.2040
0.2040
0.1841
0.1971
209,725
+0.00(+2.23%)
Nov 14, 2023
0.1956
0.2045
0.1851
0.1928
187,628
-0.00(-0.36%)
Nov 13, 2023
0.2299
0.2299
0.1903
0.1935
217,186
+0.02(+13.62%)
Nov 10, 2023
0.1895
0.2049
0.1700
0.1703
298,071
-0.02(-10.65%)
Nov 09, 2023
0.2300
0.2300
0.1788
0.1906
824,481
-0.07(-28.08%)
Nov 08, 2023
0.2300
0.2849
0.2110
0.2650
951,553
+0.01(+5.79%)
Nov 07, 2023
0.2700
0.2899
0.2281
0.2505
4,617,522
-0.02(-6.81%)
Nov 06, 2023
0.3129
0.3182
0.2649
0.2688
209,130
-0.03(-9.80%)
Nov 03, 2023
0.3200
0.3200
0.2975
0.2980
335,220
-0.01(-3.09%)
Nov 02, 2023
0.3100
0.3252
0.3016
0.3075
138,311
-0.02(-6.82%)
Nov 01, 2023
0.3400
0.3401
0.2919
0.3300
192,467
-0.01(-2.94%)
Oct 31, 2023
0.3588
0.3588
0.3225
0.3400
81,708
-0.01(-2.86%)
Oct 30, 2023
0.3530
0.3530
0.3330
0.3500
216,620
+0.00(+1.27%)
Oct 27, 2023
0.3995
0.3995
0.3412
0.3456
217,250
+0.01(+3.47%)
Oct 26, 2023
0.3500
0.3640
0.3120
0.3340
543,405
-0.01(-3.72%)
Oct 25, 2023
0.3200
0.3500
0.3150
0.3469
63,503
-0.00(-0.74%)
Oct 24, 2023
0.3566
0.3566
0.3202
0.3495
130,479
-0.01(-2.75%)
Oct 23, 2023
0.3600
0.3650
0.3268
0.3594
136,280
+0.02(+5.71%)
Oct 20, 2023
0.4493
0.4493
0.3200
0.3400
235,917
-0.06(-15.02%)
Oct 19, 2023
0.4534
0.4650
0.3975
0.4001
167,672
-0.07(-14.87%)
Oct 18, 2023
0.4200
0.4750
0.4000
0.4700
318,378
+0.08(+19.41%)
Oct 17, 2023
0.3912
0.4324
0.3702
0.3936
691,167
+0.03(+9.30%)
Oct 16, 2023
0.4000
0.4000
0.3600
0.3601
152,198
-0.02(-4.48%)
Oct 13, 2023
0.3859
0.4000
0.3510
0.3770
89,327
-0.01(-3.78%)
Oct 12, 2023
0.3900
0.4100
0.3732
0.3918
92,394
+0.00(+0.05%)
Oct 11, 2023
0.4300
0.4404
0.3706
0.3916
206,188
-0.04(-8.91%)
Oct 10, 2023
0.4476
0.4850
0.4206
0.4299
145,945
-0.02(-4.47%)
Oct 09, 2023
0.4698
0.4890
0.4219
0.4500
82,330
-0.04(-7.98%)
Oct 06, 2023
0.4593
0.4932
0.4259
0.4890
84,281
+0.01(+2.95%)
Oct 05, 2023
0.4800
0.5000
0.4698
0.4750
62,132
-0.01(-1.55%)
Oct 04, 2023
0.4751
0.5000
0.4751
0.4825
34,739
-0.02(-3.05%)
Oct 03, 2023
0.5040
0.5040
0.4600
0.4977
61,635
+0.01(+2.28%)
Oct 02, 2023
0.4800
0.5024
0.4600
0.4866
61,096
+0.01(+1.37%)
Sep 29, 2023
0.4700
0.4950
0.4523
0.4800
91,237
-0.00(-0.83%)
Sep 28, 2023
0.4900
0.5100
0.4630
0.4840
107,969
-0.01(-1.22%)
Sep 27, 2023
0.4900
0.4950
0.4711
0.4900
35,837
-0.00(-0.41%)
Sep 26, 2023
0.4654
0.4990
0.4654
0.4920
67,038
+0.02(+4.68%)
Sep 25, 2023
0.4700
0.4800
0.4700
0.4700
63,250
-0.02(-3.63%)
Sep 22, 2023
0.4889
0.4998
0.4700
0.4877
46,067
-0.00(-0.47%)
Sep 21, 2023
0.4737
0.5000
0.4737
0.4900
64,293
+0.02(+4.21%)
Sep 20, 2023
0.5043
0.5100
0.4702
0.4702
85,638
-0.03(-6.89%)
Sep 19, 2023
0.5226
0.5299
0.4907
0.5050
55,145
-0.01(-1.69%)
Sep 18, 2023
0.5200
0.5583
0.4600
0.5137
306,793
-0.02(-3.62%)
Sep 15, 2023
0.5400
0.5400
0.5000
0.5330
476,816
-0.02(-3.96%)
Sep 14, 2023
0.5999
0.6500
0.5210
0.5550
3,802,867
-0.03(-4.38%)
Sep 13, 2023
0.6300
0.6300
0.5700
0.5804
59,357
-0.03(-4.54%)
Sep 12, 2023
0.6029
0.6390
0.5900
0.6080
53,065
+0.02(+3.02%)
Sep 11, 2023
0.5802
0.6200
0.5761
0.5902
53,908
+0.00(+0.02%)
Sep 08, 2023
0.6000
0.6300
0.5700
0.5901
67,278
-0.03(-4.65%)
Sep 07, 2023
0.5210
0.6300
0.5103
0.6189
185,139
+0.09(+17.64%)
Sep 06, 2023
0.5785
0.6200
0.5110
0.5261
746,668
-0.05(-8.17%)
Sep 05, 2023
0.5865
0.6296
0.5700
0.5729
100,126
-0.03(-5.46%)
Sep 01, 2023
0.5700
0.6300
0.5700
0.6060
59,801
+0.03(+5.39%)
Aug 31, 2023
0.6447
0.6638
0.5319
0.5750
169,459
-0.07(-10.85%)
Aug 30, 2023
0.6300
0.6600
0.6110
0.6450
62,284
+0.01(+0.78%)
Aug 29, 2023
0.6346
0.6660
0.6150
0.6400
43,949
-0.00(-0.54%)
Aug 28, 2023
0.6600
0.6600
0.6305
0.6435
87,838
-0.01(-1.00%)
Aug 25, 2023
0.6500
0.6600
0.6300
0.6500
62,565
-0.00(-0.02%)
Aug 24, 2023
0.6350
0.6900
0.6300
0.6501
200,343
-0.02(-2.97%)
Aug 23, 2023
0.6506
0.7000
0.6294
0.6700
169,963
+0.02(+2.86%)
Aug 22, 2023
0.6732
0.7200
0.6501
0.6514
168,536
-0.02(-3.44%)
Aug 21, 2023
0.7275
0.7400
0.6301
0.6746
168,574
-0.08(-10.05%)
Aug 18, 2023
0.7400
0.7699
0.6300
0.7500
396,885
+0.07(+11.11%)
Aug 17, 2023
0.6254
0.7230
0.6111
0.6750
419,730
-0.03(-4.93%)
Aug 16, 2023
0.9200
0.9200
0.6521
0.7100
6,469,241
-0.12(-14.45%)
Aug 15, 2023
0.7800
0.8499
0.7503
0.8299
12,098
+0.05(+6.41%)
Aug 14, 2023
0.8800
0.8800
0.7502
0.7799
68,013
-0.05(-6.02%)
Aug 11, 2023
0.8300
0.8700
0.7923
0.8299
38,936
-0.01(-1.16%)
Aug 10, 2023
0.8392
0.8781
0.8300
0.8396
45,759
-0.03(-2.96%)
Aug 09, 2023
0.8900
0.8900
0.7821
0.8652
64,607
+0.03(+2.99%)
Aug 08, 2023
0.8525
0.8990
0.7119
0.8401
265,073
+0.01(+0.61%)
Aug 07, 2023
0.8500
0.8628
0.8110
0.8350
51,825
-0.02(-2.11%)
Aug 04, 2023
0.8700
0.9000
0.8490
0.8530
76,366
-0.02(-1.94%)
Aug 03, 2023
0.9200
0.9198
0.8616
0.8699
105,556
-0.03(-2.96%)
Aug 02, 2023
0.9000
0.9200
0.8701
0.8964
20,811
-0.01(-1.49%)
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.