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
Smartmetric Inc
(OP:
SMME
)
0.0003
UNCHANGED
Streaming Delayed Price
Updated: 12:26 PM EDT, May 28, 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 (%)
Aug 30, 2013
0.4080
0.4080
0.3800
0.3800
32,148
-0.03(-6.86%)
Aug 29, 2013
0.3730
0.4080
0.3700
0.4080
11,750
+0.03(+7.37%)
Aug 28, 2013
0.3900
0.3900
0.3800
0.3800
10,240
+0.01(+2.70%)
Aug 27, 2013
0.3785
0.3785
0.3700
0.3700
7,460
+0.01(+2.78%)
Aug 26, 2013
0.4200
0.4300
0.3600
0.3600
116,270
-0.06(-14.29%)
Aug 23, 2013
0.3800
0.4200
0.3690
0.4200
460,720
+0.05(+13.82%)
Aug 22, 2013
0.3450
0.3700
0.3400
0.3690
23,590
+0.03(+8.53%)
Aug 21, 2013
0.3800
0.3800
0.3400
0.3400
152,966
-0.04(-10.53%)
Aug 20, 2013
0.3200
0.4300
0.3200
0.3800
680,485
+0.07(+20.63%)
Aug 19, 2013
0.3100
0.3150
0.3100
0.3150
5,000
+0.01(+3.28%)
Aug 16, 2013
0.3300
0.3300
0.3050
0.3050
22,550
-0.03(-7.58%)
Aug 15, 2013
0.3300
0.3300
0.3000
0.3300
8,650
+0.00(+0.00%)
Aug 14, 2013
0.2850
0.3350
0.2850
0.3300
27,885
+0.05(+17.86%)
Aug 13, 2013
0.3305
0.3400
0.2800
0.2800
21,335
-0.05(-15.28%)
Aug 12, 2013
0.2930
0.3350
0.2900
0.3305
21,111
+0.04(+13.97%)
Aug 09, 2013
0.3200
0.3200
0.2610
0.2900
168,630
-0.04(-12.12%)
Aug 08, 2013
0.3350
0.3500
0.3100
0.3300
108,750
+0.01(+3.13%)
Aug 07, 2013
0.3300
0.3300
0.3200
0.3200
49,388
+0.00(+0.00%)
Aug 06, 2013
0.3350
0.3350
0.3100
0.3200
5,407
-0.02(-4.48%)
Aug 05, 2013
0.3001
0.3350
0.3001
0.3350
1,600
+0.02(+4.69%)
Aug 02, 2013
0.3350
0.3350
0.3200
0.3200
15,100
+0.00(+0.00%)
Aug 01, 2013
0.3400
0.3400
0.3100
0.3200
27,700
-0.01(-3.03%)
Jul 31, 2013
0.3300
0.3300
0.3300
0.3300
2,500
-0.00(-0.45%)
Jul 30, 2013
0.3300
0.3315
0.3300
0.3315
2,454
-0.01(-2.50%)
Jul 29, 2013
0.3400
0.3450
0.3350
0.3400
46,800
+0.00(+0.00%)
Jul 26, 2013
0.3020
0.3400
0.3020
0.3400
18,850
+0.04(+12.58%)
Jul 25, 2013
0.3020
0.3200
0.3020
0.3020
7,450
-0.02(-5.63%)
Jul 24, 2013
0.3200
0.3200
0.3200
0.3200
500
+0.02(+4.92%)
Jul 23, 2013
0.3010
0.3050
0.3000
0.3050
80,175
-0.01(-1.61%)
Jul 22, 2013
0.3100
0.3300
0.3100
0.3100
20,925
-0.01(-3.13%)
Jul 19, 2013
0.3300
0.3300
0.3010
0.3200
30,000
-0.01(-3.03%)
Jul 18, 2013
0.3200
0.3400
0.3100
0.3300
58,150
+0.01(+3.13%)
Jul 17, 2013
0.3300
0.3320
0.3150
0.3200
88,000
-0.01(-3.61%)
Jul 16, 2013
0.3600
0.3600
0.3320
0.3320
50,810
-0.01(-2.35%)
Jul 15, 2013
0.3400
0.3400
0.3400
0.3400
35,576
+0.00(+0.00%)
Jul 12, 2013
0.3600
0.3600
0.3400
0.3400
54,175
-0.02(-6.85%)
Jul 11, 2013
0.3900
0.3900
0.3600
0.3650
54,677
-0.02(-3.95%)
Jul 10, 2013
0.3400
0.3800
0.3400
0.3800
99,450
+0.04(+11.76%)
Jul 09, 2013
0.3200
0.3400
0.3200
0.3400
667
+0.02(+6.25%)
Jul 08, 2013
0.3200
0.3200
0.3000
0.3200
12,623
+0.02(+6.67%)
Jul 05, 2013
0.3100
0.3200
0.3000
0.3000
60,450
+0.04(+17.65%)
Jul 03, 2013
0.2660
0.2660
0.2550
0.2550
8,000
-0.04(-15.00%)
Jul 02, 2013
0.2700
0.3100
0.2700
0.3000
11,550
+0.03(+11.11%)
Jul 01, 2013
0.3000
0.3000
0.2700
0.2700
37,368
-0.05(-15.62%)
Jun 28, 2013
0.3200
0.3200
0.2700
0.3200
5,543
+0.00(+0.00%)
Jun 27, 2013
0.3290
0.3300
0.2580
0.3200
52,600
+0.00(+0.00%)
Jun 26, 2013
0.3700
0.3800
0.3100
0.3200
132,000
+0.00(+0.00%)
Jun 25, 2013
0.3010
0.3200
0.2200
0.3200
60,539
-0.02(-7.25%)
Jun 24, 2013
0.3500
0.3500
0.3410
0.3450
90,450
-0.03(-6.76%)
Jun 21, 2013
0.3750
0.3750
0.3500
0.3700
28,594
-0.01(-2.37%)
Jun 20, 2013
0.3900
0.3980
0.3500
0.3790
98,595
-0.00(-0.26%)
Jun 19, 2013
0.4000
0.4000
0.3700
0.3800
62,324
-0.02(-5.00%)
Jun 18, 2013
0.4000
0.4000
0.3900
0.4000
224,893
+0.01(+1.27%)
Jun 17, 2013
0.4000
0.4000
0.3750
0.3950
117,624
+0.01(+1.28%)
Jun 14, 2013
0.4300
0.4300
0.3700
0.3900
28,550
-0.04(-9.30%)
Jun 13, 2013
0.4000
0.4300
0.3800
0.4300
68,774
+0.03(+7.50%)
Jun 12, 2013
0.3700
0.4000
0.3500
0.4000
129,643
+0.00(+0.00%)
Jun 11, 2013
0.4100
0.4100
0.3700
0.4000
39,878
+0.00(+0.00%)
Jun 10, 2013
0.4000
0.4300
0.3900
0.4000
85,532
+0.01(+2.56%)
Jun 07, 2013
0.4000
0.4000
0.3850
0.3900
22,390
-0.01(-2.50%)
Jun 06, 2013
0.4000
0.4000
0.3800
0.4000
28,921
+0.00(+0.00%)
Jun 05, 2013
0.3800
0.4000
0.3800
0.4000
43,985
+0.00(+0.00%)
Jun 04, 2013
0.4800
0.4800
0.3110
0.4000
151,345
-0.05(-11.11%)
Jun 03, 2013
0.4600
0.4600
0.4000
0.4500
75,750
+0.01(+2.27%)
May 31, 2013
0.4500
0.4500
0.4000
0.4400
90,435
+0.01(+2.33%)
May 30, 2013
0.4600
0.4600
0.4300
0.4300
38,100
-0.04(-7.53%)
May 29, 2013
0.4650
0.4650
0.4650
0.4650
12,240
+0.00(+0.00%)
May 28, 2013
0.4700
0.4700
0.4400
0.4650
39,900
+0.03(+5.68%)
May 24, 2013
0.4600
0.4600
0.4400
0.4400
32,000
-0.01(-2.22%)
May 23, 2013
0.4400
0.4770
0.3770
0.4500
72,020
+0.01(+2.27%)
May 22, 2013
0.4600
0.4600
0.4400
0.4400
78,350
-0.02(-4.35%)
May 21, 2013
0.4400
0.4700
0.4200
0.4600
154,131
+0.04(+9.52%)
May 20, 2013
0.4100
0.4400
0.3800
0.4200
35,970
-0.01(-2.33%)
May 17, 2013
0.4500
0.4500
0.4300
0.4300
4,800
+0.00(+0.00%)
May 16, 2013
0.4598
0.4598
0.4000
0.4300
89,445
-0.01(-2.27%)
May 15, 2013
0.4400
0.4400
0.4400
0.4400
28,380
-0.01(-2.22%)
May 13, 2013
0.4500
0.4500
0.4200
0.4500
58,150
+0.00(+0.00%)
May 10, 2013
0.4000
0.4500
0.4000
0.4500
30,716
+0.05(+12.50%)
May 09, 2013
0.4500
0.4500
0.4000
0.4000
96,200
-0.03(-6.98%)
May 08, 2013
0.4400
0.4598
0.4300
0.4300
38,000
-0.03(-6.48%)
May 07, 2013
0.4550
0.4598
0.4500
0.4598
98,966
+0.00(+1.05%)
May 06, 2013
0.4000
0.4550
0.4000
0.4550
149,671
+0.05(+13.75%)
May 03, 2013
0.3400
0.4000
0.3970
0.4000
124,626
+0.00(+0.00%)
May 02, 2013
0.3200
0.4000
0.3200
0.4000
81,800
+0.02(+4.99%)
May 01, 2013
0.3400
0.3980
0.3400
0.3810
73,817
+0.05(+15.45%)
Apr 30, 2013
0.3980
0.3980
0.3300
0.3300
181,733
-0.07(-17.50%)
Apr 29, 2013
0.4300
0.4789
0.3950
0.4000
98,725
+0.00(+0.00%)
Apr 26, 2013
0.3900
0.4890
0.4000
0.4000
182,510
-0.09(-18.20%)
Apr 25, 2013
0.4950
0.4950
0.4200
0.4890
159,780
-0.02(-4.12%)
Apr 24, 2013
0.4400
0.5150
0.3700
0.5100
201,913
+0.05(+10.87%)
Apr 23, 2013
0.4101
0.5000
0.3600
0.4600
288,289
+0.10(+26.03%)
Apr 22, 2013
0.3000
0.3800
0.3000
0.3650
184,093
+0.07(+21.67%)
Apr 19, 2013
0.2900
0.3000
0.2900
0.3000
68,843
+0.02(+7.14%)
Apr 18, 2013
0.2500
0.3000
0.2500
0.2800
134,400
+0.02(+7.69%)
Apr 17, 2013
0.2550
0.2600
0.2500
0.2600
109,121
+0.01(+4.00%)
Apr 16, 2013
0.2200
0.2500
0.2200
0.2500
23,000
+0.01(+4.17%)
Apr 15, 2013
0.2400
0.2400
0.2400
0.2400
22,679
+0.01(+4.35%)
Apr 12, 2013
0.2400
0.2400
0.2300
0.2300
15,121
+0.01(+4.55%)
Apr 11, 2013
0.2300
0.2300
0.2200
0.2200
6,000
+0.00(+0.00%)
Apr 10, 2013
0.2200
0.2200
0.2200
0.2200
2,200
-0.03(-12.00%)
Apr 09, 2013
0.2500
0.2500
0.2500
0.2500
5,000
+0.00(+0.00%)
Apr 08, 2013
0.2600
0.2600
0.2500
0.2500
33,953
-0.01(-3.85%)
Apr 05, 2013
0.2600
0.2600
0.2500
0.2600
75,900
+0.01(+4.00%)
Apr 04, 2013
0.2500
0.2500
0.2400
0.2500
19,800
+0.01(+4.17%)
Apr 03, 2013
0.2400
0.2550
0.2400
0.2400
28,825
+0.00(+0.00%)
Apr 02, 2013
0.2400
0.2400
0.2400
0.2400
9,500
+0.02(+8.60%)
Apr 01, 2013
0.2200
0.2500
0.2200
0.2210
18,500
+0.00(+0.45%)
Mar 28, 2013
0.2200
0.2300
0.2090
0.2200
108,400
-0.00(-0.90%)
Mar 27, 2013
0.2290
0.2300
0.2200
0.2220
31,580
-0.01(-3.06%)
Mar 26, 2013
0.2000
0.2290
0.2000
0.2290
12,000
+0.03(+14.50%)
Mar 25, 2013
0.2290
0.2290
0.2000
0.2000
48,739
-0.00(-0.50%)
Mar 22, 2013
0.2010
0.2010
0.1950
0.2010
100,000
+0.00(+0.50%)
Mar 21, 2013
0.2000
0.2000
0.2000
0.2000
15,500
+0.00(+0.00%)
Mar 20, 2013
0.2000
0.2000
0.2000
0.2000
1,000
+0.00(+0.00%)
Mar 19, 2013
0.2100
0.2290
0.2000
0.2000
27,920
-0.01(-4.76%)
Mar 18, 2013
0.2000
0.2100
0.1950
0.2100
42,200
-0.01(-4.55%)
Mar 15, 2013
0.2100
0.2290
0.2100
0.2200
17,520
+0.01(+2.33%)
Mar 14, 2013
0.2000
0.2150
0.2000
0.2150
9,800
+0.01(+7.50%)
Mar 13, 2013
0.2200
0.2290
0.2000
0.2000
43,700
-0.03(-12.66%)
Mar 12, 2013
0.2300
0.2300
0.2290
0.2290
15,100
+0.01(+4.09%)
Mar 11, 2013
0.2210
0.2300
0.2200
0.2200
50,136
-0.01(-4.35%)
Mar 08, 2013
0.1900
0.2300
0.1900
0.2300
191,075
+0.03(+15.00%)
Mar 07, 2013
0.1999
0.2000
0.1900
0.2000
56,750
+0.02(+13.57%)
Mar 06, 2013
0.1850
0.2000
0.1761
0.1761
65,200
-0.03(-14.10%)
Mar 05, 2013
0.1751
0.2050
0.1751
0.2050
32,100
-0.02(-8.89%)
Mar 04, 2013
0.2100
0.2250
0.2000
0.2250
74,300
+0.02(+7.14%)
Mar 01, 2013
0.2000
0.2100
0.2000
0.2100
21,500
-0.01(-4.55%)
Feb 28, 2013
0.1900
0.2200
0.1450
0.2200
43,500
+0.03(+15.79%)
Feb 27, 2013
0.2200
0.2200
0.1900
0.1900
59,614
+0.05(+33.80%)
Feb 26, 2013
0.1950
0.1950
0.1420
0.1420
28,279
-0.03(-19.32%)
Feb 22, 2013
0.1810
0.2000
0.1700
0.1760
47,900
-0.02(-12.00%)
Feb 21, 2013
0.1800
0.2000
0.1800
0.2000
18,800
+0.03(+17.65%)
Feb 20, 2013
0.2000
0.2000
0.1700
0.1700
36,400
-0.03(-15.00%)
Feb 19, 2013
0.2100
0.2100
0.2000
0.2000
7,425
-0.01(-4.76%)
Feb 15, 2013
0.2200
0.2200
0.2000
0.2100
12,700
+0.00(+0.00%)
Feb 14, 2013
0.2200
0.2200
0.2100
0.2100
14,105
-0.01(-4.55%)
Feb 13, 2013
0.2100
0.2200
0.2100
0.2200
18,900
-0.01(-4.35%)
Feb 12, 2013
0.2300
0.2300
0.2300
0.2300
25,500
+0.00(+0.00%)
Feb 11, 2013
0.2350
0.2350
0.2150
0.2300
39,000
-0.00(-2.13%)
Feb 08, 2013
0.2300
0.2350
0.2150
0.2350
57,427
-0.02(-6.00%)
Feb 07, 2013
0.2300
0.2500
0.2300
0.2500
12,750
+0.02(+8.70%)
Feb 06, 2013
0.2300
0.2300
0.2200
0.2300
40,850
+0.01(+4.55%)
Feb 04, 2013
0.2300
0.2300
0.2200
0.2200
10,840
+0.00(+0.00%)
Feb 01, 2013
0.2400
0.2400
0.2200
0.2200
60,300
-0.01(-6.38%)
Jan 31, 2013
0.2500
0.2500
0.2150
0.2350
24,400
-0.03(-9.62%)
Jan 30, 2013
0.2600
0.2600
0.2600
0.2600
4,995
+0.01(+4.00%)
Jan 29, 2013
0.2500
0.2600
0.2500
0.2500
11,500
-0.01(-3.85%)
Jan 28, 2013
0.2500
0.3000
0.2400
0.2600
19,300
+0.05(+23.81%)
Jan 25, 2013
0.2100
0.2400
0.2100
0.2100
55,550
+0.00(+0.00%)
Jan 24, 2013
0.2750
0.2750
0.2100
0.2100
36,975
-0.04(-16.00%)
Jan 23, 2013
0.2500
0.2600
0.2500
0.2500
42,430
-0.01(-3.85%)
Jan 22, 2013
0.2600
0.2700
0.2400
0.2600
79,850
-0.01(-3.70%)
Jan 18, 2013
0.2500
0.2700
0.2500
0.2700
47,665
+0.01(+4.65%)
Jan 17, 2013
0.2400
0.2580
0.2400
0.2580
9,750
+0.01(+3.61%)
Jan 16, 2013
0.2300
0.2900
0.2300
0.2490
85,855
+0.04(+18.57%)
Jan 15, 2013
0.1950
0.2300
0.1950
0.2100
69,200
+0.02(+9.95%)
Jan 14, 2013
0.1910
0.1910
0.1800
0.1910
32,200
-0.01(-4.50%)
Jan 12, 2013
0.2000
0.2000
0.1950
0.2000
21,700
+0.00(+0.00%)
Jan 11, 2013
0.2000
0.2000
0.1950
0.2000
21,700
+0.00(+0.00%)
Jan 10, 2013
0.2000
0.2000
0.2000
0.2000
7,500
+0.00(+0.00%)
Jan 09, 2013
0.1700
0.2000
0.1700
0.2000
53,129
+0.02(+8.11%)
Jan 08, 2013
0.1800
0.1850
0.1800
0.1850
5,250
+0.01(+2.78%)
Jan 07, 2013
0.2000
0.2000
0.1800
0.1800
392
-0.02(-10.00%)
Jan 04, 2013
0.2000
0.2000
0.1900
0.2000
12,750
+0.00(+0.00%)
Jan 03, 2013
0.1800
0.2000
0.1750
0.2000
41,000
+0.03(+17.65%)
Jan 02, 2013
0.1620
0.1700
0.1610
0.1700
28,250
+0.01(+6.25%)
Dec 31, 2012
0.1600
0.1600
0.1600
0.1600
6,100
-0.03(-15.79%)
Dec 28, 2012
0.1900
0.1900
0.1900
0.1900
200
+0.03(+18.75%)
Dec 27, 2012
0.1600
0.1600
0.1600
0.1600
1,000
-0.01(-6.43%)
Dec 26, 2012
0.1800
0.1800
0.1710
0.1710
36,500
-0.03(-14.50%)
Dec 24, 2012
0.2000
0.2000
0.2000
0.2000
2,000
+0.00(+0.00%)
Dec 21, 2012
0.2000
0.2000
0.2000
0.2000
1,000
+0.03(+17.65%)
Dec 18, 2012
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Dec 17, 2012
0.1700
0.1700
0.1700
0.1700
4,000
+0.00(+0.00%)
Dec 14, 2012
0.1700
0.1700
0.1700
0.1700
17,000
-0.05(-22.73%)
Dec 13, 2012
0.2050
0.2200
0.1600
0.2200
44,135
+0.01(+5.26%)
Dec 12, 2012
0.1550
0.2090
0.1550
0.2090
182,700
+0.04(+24.40%)
Dec 11, 2012
0.1680
0.1680
0.1680
0.1680
2,000
+0.00(+0.00%)
Dec 10, 2012
0.1500
0.1680
0.1500
0.1680
22,500
+0.00(+2.13%)
Dec 07, 2012
0.1500
0.1700
0.1471
0.1645
29,089
-0.03(-13.42%)
Nov 30, 2012
0.1900
0.1900
0.1900
0
+0.04(+26.75%)
Nov 29, 2012
0.1500
0.1500
0.1499
0.1499
5,500
-0.00(-0.07%)
Nov 28, 2012
0.1500
0.1510
0.1050
0.1500
64,150
-0.01(-6.25%)
Nov 27, 2012
0.1600
0.1600
0.1600
0.1600
750
-0.02(-11.11%)
Nov 26, 2012
0.1800
0.1800
0.1800
0.1800
1,200
+0.00(+0.00%)
Nov 24, 2012
0.1500
0.1800
0.1500
0.1800
10,300
+0.00(+0.00%)
Nov 23, 2012
0.1500
0.1800
0.1500
0.1800
10,300
-0.01(-5.26%)
Nov 20, 2012
0.1900
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
Nov 19, 2012
0.1700
0.2000
0.1650
0.2000
9,400
+0.00(+0.00%)
Nov 15, 2012
0.2000
0.2000
0.2000
0
+0.02(+11.11%)
Nov 13, 2012
0.1800
0.1800
0.1800
0
-0.01(-5.21%)
Nov 12, 2012
0.1899
0.1899
0.1899
0.1899
4,000
+0.00(+0.00%)
Nov 09, 2012
0.1700
0.1899
0.1630
0.1899
33,900
+0.01(+8.51%)
Nov 08, 2012
0.1960
0.1960
0.1510
0.1750
66,350
-0.05(-20.45%)
Nov 07, 2012
0.1950
0.2300
0.1950
0.2200
178,624
+0.05(+25.71%)
Nov 06, 2012
0.1750
0.1850
0.1750
0.1750
17,500
-0.05(-20.45%)
Nov 04, 2012
0.2200
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
Nov 02, 2012
0.2200
0.2200
0.2200
0.2200
250
+0.05(+25.71%)
Nov 01, 2012
0.2200
0.2200
0.1700
0.1750
31,000
-0.02(-7.89%)
Oct 31, 2012
0.1900
0.1900
0.1900
0.1900
6,500
-0.04(-17.39%)
Oct 24, 2012
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Oct 23, 2012
0.2300
0.2300
0.2300
0.2300
282
+0.00(+0.00%)
Oct 19, 2012
0.2300
0.2300
0.2300
0.2300
350
+0.01(+4.55%)
Oct 18, 2012
0.2200
0.2200
0.2200
0.2200
10,600
-0.01(-4.35%)
Oct 17, 2012
0.2100
0.2300
0.2100
0.2300
23,500
+0.02(+9.52%)
Oct 16, 2012
0.2100
0.2100
0.2100
0.2100
10,000
+0.00(+0.00%)
Oct 15, 2012
0.2000
0.2100
0.2000
0.2100
30,000
-0.02(-8.70%)
Oct 11, 2012
0.2300
0.2300
0.2300
0
+0.04(+21.05%)
Oct 10, 2012
0.1910
0.1910
0.1900
0.1900
11,802
-0.04(-17.39%)
Oct 08, 2012
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Oct 06, 2012
0.1900
0.2300
0.1900
0.2300
16,639
+0.00(+0.00%)
Oct 05, 2012
0.1900
0.2300
0.1900
0.2300
16,639
+0.08(+52.32%)
Oct 04, 2012
0.2490
0.2490
0.1510
0.1510
4,500
-0.10(-39.36%)
Oct 03, 2012
0.2490
0.2490
0.2490
0.2490
500
+0.05(+24.50%)
Oct 01, 2012
0.2000
0.2000
0.2000
0.2000
0
-0.04(-16.67%)
Sep 28, 2012
0.2100
0.2400
0.2000
0.2400
16,400
+0.03(+14.29%)
Sep 27, 2012
0.2100
0.2100
0.2100
0.2100
16,000
+0.01(+5.00%)
Sep 26, 2012
0.2000
0.2000
0.2000
0.2000
6,000
-0.05(-20.00%)
Sep 24, 2012
0.2500
0.2500
0.2500
0
+0.05(+25.00%)
Sep 20, 2012
0.2000
0.2000
0.2000
0
-0.04(-16.67%)
Sep 19, 2012
0.2400
0.2400
0.2400
0.2400
1,000
+0.05(+26.32%)
Sep 18, 2012
0.1900
0.1900
0.1900
0.1900
460
-0.01(-5.00%)
Sep 17, 2012
0.2000
0.2000
0.2000
0.2000
4,800
-0.02(-9.09%)
Sep 14, 2012
0.1500
0.2500
0.1500
0.2200
28,378
+0.03(+15.79%)
Sep 13, 2012
0.2010
0.2010
0.1900
0.1900
11,842
-0.01(-5.00%)
Sep 11, 2012
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
Sep 10, 2012
0.2000
0.2010
0.1900
0.1900
53,906
-0.01(-5.00%)
Sep 06, 2012
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
Sep 05, 2012
0.1900
0.1900
0.1900
0.1900
4,650
+0.00(+0.00%)
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.