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
)
0.0002
UNCHANGED
Streaming Delayed Price
Updated: 9:43 AM EDT, Jun 14, 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 31, 2015
0.1151
0.1300
0.1151
0.1161
61,070
+0.00(+0.87%)
Aug 28, 2015
0.1190
0.1300
0.1150
0.1151
68,102
+0.01(+9.62%)
Aug 27, 2015
0.1299
0.1299
0.1050
0.1050
25,900
+0.00(+5.00%)
Aug 26, 2015
0.0969
0.1000
0.0950
0.1000
13,100
+0.00(+0.10%)
Aug 25, 2015
0.0910
0.0999
0.0910
0.0999
10,100
+0.01(+10.88%)
Aug 24, 2015
0.1050
0.1050
0.0701
0.0901
30,733
-0.02(-15.79%)
Aug 21, 2015
0.1100
0.1200
0.0272
0.1070
169,953
-0.01(-7.76%)
Aug 20, 2015
0.1000
0.1199
0.1000
0.1160
27,600
+0.01(+5.55%)
Aug 19, 2015
0.1001
0.1199
0.1000
0.1099
110,528
-0.01(-4.43%)
Aug 18, 2015
0.0900
0.1150
0.0900
0.1150
216,618
+0.02(+16.86%)
Aug 17, 2015
0.1000
0.1000
0.0850
0.0984
75,812
-0.00(-1.49%)
Aug 14, 2015
0.0925
0.0999
0.0925
0.0999
12,572
+0.00(+0.00%)
Aug 13, 2015
0.1003
0.1100
0.0901
0.0999
71,400
-0.02(-13.13%)
Aug 12, 2015
0.1001
0.1200
0.1001
0.1150
95,668
-0.02(-17.27%)
Aug 11, 2015
0.1390
0.1390
0.1390
0.1390
7,500
-0.01(-4.14%)
Aug 10, 2015
0.1181
0.1450
0.1181
0.1450
1,195
+0.03(+20.93%)
Aug 07, 2015
0.1100
0.1349
0.0901
0.1199
124,312
+0.00(+1.70%)
Aug 06, 2015
0.1151
0.1200
0.1100
0.1179
109,700
-0.00(-1.75%)
Aug 05, 2015
0.1290
0.1290
0.1195
0.1200
27,970
-0.00(-2.44%)
Aug 04, 2015
0.1400
0.1400
0.1101
0.1230
140,641
-0.02(-15.17%)
Aug 03, 2015
0.1500
0.1500
0.1420
0.1450
36,915
-0.01(-3.33%)
Jul 31, 2015
0.1490
0.1500
0.1351
0.1500
58,942
+0.01(+6.69%)
Jul 30, 2015
0.1400
0.1500
0.1400
0.1406
93,400
-0.00(-3.03%)
Jul 29, 2015
0.1450
0.1450
0.1440
0.1450
4,800
+0.00(+0.00%)
Jul 28, 2015
0.1450
0.1450
0.1221
0.1450
31,650
-0.01(-3.33%)
Jul 27, 2015
0.1512
0.1512
0.1400
0.1500
39,784
+0.01(+8.70%)
Jul 24, 2015
0.1300
0.1399
0.1285
0.1380
48,000
+0.00(+2.22%)
Jul 23, 2015
0.1537
0.1537
0.1350
0.1350
57,380
-0.01(-6.90%)
Jul 22, 2015
0.1450
0.1450
0.1450
0.1450
68,555
+0.00(+3.57%)
Jul 21, 2015
0.1400
0.1400
0.1385
0.1400
103,416
+0.02(+14.66%)
Jul 20, 2015
0.1400
0.1400
0.1221
0.1221
109,817
-0.01(-9.76%)
Jul 17, 2015
0.1449
0.1449
0.1353
0.1353
25,394
-0.00(-0.07%)
Jul 16, 2015
0.1354
0.1354
0.1354
0.1354
7,633
-0.01(-6.62%)
Jul 15, 2015
0.1450
0.1450
0.1445
0.1450
30,115
+0.00(+2.84%)
Jul 14, 2015
0.1425
0.1425
0.1400
0.1410
31,350
-0.00(-2.76%)
Jul 13, 2015
0.1515
0.1515
0.1425
0.1450
8,630
+0.00(+1.75%)
Jul 10, 2015
0.1290
0.1425
0.1290
0.1425
57,672
+0.02(+13.10%)
Jul 09, 2015
0.1220
0.1260
0.1220
0.1260
17,761
-0.00(-3.08%)
Jul 08, 2015
0.1221
0.1300
0.1220
0.1300
4,000
-0.00(-2.77%)
Jul 07, 2015
0.1221
0.1350
0.1220
0.1337
57,681
-0.01(-6.18%)
Jul 06, 2015
0.1425
0.1425
0.1424
0.1425
6,889
-0.00(-0.01%)
Jul 02, 2015
0.1425
0.1425
0.1425
0
+0.00(+0.01%)
Jul 01, 2015
0.1425
0.1425
0.1400
0.1425
7,050
-0.00(-0.01%)
Jun 30, 2015
0.1351
0.1450
0.1201
0.1425
9,596
+0.00(+1.87%)
Jun 29, 2015
0.1399
0.1399
0.1399
0.1399
2,345
-0.01(-3.45%)
Jun 26, 2015
0.1293
0.1450
0.1293
0.1449
82,481
+0.01(+3.57%)
Jun 25, 2015
0.1306
0.1399
0.1201
0.1399
53,200
+0.01(+7.62%)
Jun 24, 2015
0.1360
0.1360
0.1300
0.1300
7,500
-0.01(-7.14%)
Jun 23, 2015
0.1400
0.1400
0.1222
0.1400
4,800
+0.00(+1.43%)
Jun 22, 2015
0.1200
0.1400
0.1200
0.1380
46,905
+0.02(+13.97%)
Jun 19, 2015
0.1350
0.1400
0.1178
0.1211
116,451
-0.01(-8.08%)
Jun 18, 2015
0.1325
0.1325
0.1318
0.1318
4,587
-0.00(-2.41%)
Jun 17, 2015
0.1200
0.1350
0.1200
0.1350
85,251
+0.01(+8.00%)
Jun 16, 2015
0.1200
0.1250
0.1200
0.1250
13,000
+0.01(+4.17%)
Jun 15, 2015
0.1200
0.1200
0.1061
0.1200
50,031
+0.00(+0.00%)
Jun 12, 2015
0.1250
0.1250
0.1200
0.1200
93,934
-0.01(-4.00%)
Jun 11, 2015
0.1200
0.1250
0.1150
0.1250
115,022
+0.01(+4.17%)
Jun 10, 2015
0.1187
0.1200
0.1071
0.1200
50,523
+0.02(+17.65%)
Jun 09, 2015
0.1021
0.1100
0.1020
0.1020
20,000
+0.00(+0.89%)
Jun 08, 2015
0.1200
0.1300
0.1011
0.1011
89,923
-0.02(-15.75%)
Jun 05, 2015
0.1300
0.1300
0.1120
0.1200
153,751
+0.01(+9.09%)
Jun 04, 2015
0.1250
0.1290
0.1000
0.1100
251,652
-0.02(-14.12%)
Jun 03, 2015
0.1339
0.1380
0.1281
0.1281
37,688
-0.00(-1.77%)
Jun 02, 2015
0.1400
0.1400
0.1250
0.1304
92,908
-0.01(-9.94%)
Jun 01, 2015
0.1500
0.1500
0.1329
0.1448
55,530
-0.00(-0.14%)
May 29, 2015
0.1500
0.1500
0.1450
0.1450
82,000
+0.00(+0.00%)
May 28, 2015
0.1500
0.1500
0.1350
0.1450
107,628
-0.02(-9.38%)
May 27, 2015
0.1689
0.1490
0.1600
287,386
+0.00(+0.00%)
May 26, 2015
0.1600
0.1750
0.1500
0.1600
172,153
+0.00(+0.00%)
May 22, 2015
0.1600
0.1600
0.1600
0
+0.02(+14.29%)
May 21, 2015
0.1289
0.1480
0.1250
0.1400
85,082
+0.02(+16.67%)
May 20, 2015
0.1200
0.1288
0.1200
0.1200
33,385
+0.00(+0.00%)
May 19, 2015
0.1300
0.1317
0.1200
0.1200
86,431
-0.01(-7.83%)
May 18, 2015
0.1470
0.1470
0.1301
0.1302
67,500
-0.01(-10.21%)
May 15, 2015
0.1340
0.1450
0.1330
0.1450
197,720
+0.01(+9.02%)
May 14, 2015
0.1500
0.1500
0.1201
0.1330
122,118
-0.00(-1.48%)
May 13, 2015
0.1450
0.1450
0.1200
0.1350
130,238
+0.01(+8.00%)
May 12, 2015
0.1050
0.1500
0.1030
0.1250
215,406
+0.02(+19.05%)
May 11, 2015
0.0955
0.1050
0.0949
0.1050
82,905
+0.01(+8.36%)
May 08, 2015
0.0850
0.0969
0.0840
0.0969
52,010
+0.01(+7.55%)
May 07, 2015
0.0966
0.1000
0.0901
0.0901
23,313
-0.01(-9.90%)
May 06, 2015
0.0700
0.1100
0.0700
0.1000
151,607
+0.01(+11.61%)
May 05, 2015
0.0901
0.1299
0.0875
0.0896
124,991
-0.02(-14.67%)
May 04, 2015
0.1184
0.1200
0.1050
0.1050
250,717
-0.01(-11.32%)
May 01, 2015
0.1540
0.1540
0.0902
0.1184
144,772
+0.02(+18.40%)
Apr 30, 2015
0.1200
0.1200
0.0900
0.1000
96,123
+0.00(+0.00%)
Apr 29, 2015
0.1200
0.1200
0.1000
0.1000
293,071
+0.00(+0.00%)
Apr 28, 2015
0.0800
0.1100
0.0800
0.1000
207,785
+0.02(+25.00%)
Apr 27, 2015
0.0700
0.0800
0.0700
0.0800
160,453
+0.01(+14.29%)
Apr 24, 2015
0.0799
0.0799
0.0620
0.0700
26,866
+0.01(+16.67%)
Apr 23, 2015
0.0579
0.0600
0.0511
0.0600
133,149
+0.01(+19.52%)
Apr 22, 2015
0.0500
0.0579
0.0492
0.0502
16,400
-0.01(-16.19%)
Apr 21, 2015
0.0501
0.0599
0.0481
0.0599
39,500
+0.01(+19.80%)
Apr 20, 2015
0.0600
0.0600
0.0450
0.0500
96,667
-0.01(-16.67%)
Apr 17, 2015
0.0600
0.0600
0.0600
0.0600
5,200
+0.00(+0.00%)
Apr 16, 2015
0.0600
0.0600
0.0600
0.0600
25,000
+0.00(+0.00%)
Apr 15, 2015
0.0550
0.0600
0.0520
0.0600
50,478
+0.00(+9.09%)
Apr 14, 2015
0.0301
0.0550
0.0301
0.0550
5,600
+0.02(+46.67%)
Apr 13, 2015
0.0400
0.0400
0.0349
0.0375
82,784
-0.00(-3.85%)
Apr 10, 2015
0.0390
0.0400
0.0390
0.0390
57,922
+0.00(+0.00%)
Apr 09, 2015
0.0390
0.0390
0.0390
0.0390
6,000
-0.00(-2.50%)
Apr 08, 2015
0.0379
0.0400
0.0360
0.0400
91,865
+0.00(+5.54%)
Apr 07, 2015
0.0200
0.0379
0.0200
0.0379
113,460
-0.00(-5.25%)
Apr 06, 2015
0.0435
0.0498
0.0390
0.0400
155,534
-0.00(-7.19%)
Apr 02, 2015
0.0431
0.0431
0.0431
0
-0.01(-21.64%)
Apr 01, 2015
0.0538
0.0550
0.0537
0.0550
59,950
+0.00(+2.78%)
Mar 31, 2015
0.0480
0.0539
0.0480
0.0535
54,738
+0.01(+11.48%)
Mar 30, 2015
0.0538
0.0540
0.0480
0.0480
195,204
-0.00(-5.88%)
Mar 27, 2015
0.0539
0.0539
0.0510
0.0510
47,300
-0.00(-5.38%)
Mar 26, 2015
0.0500
0.0590
0.0480
0.0539
175,240
+0.00(+7.80%)
Mar 25, 2015
0.0510
0.0510
0.0480
0.0500
162,830
-0.00(-1.96%)
Mar 24, 2015
0.0600
0.0600
0.0508
0.0510
50,300
-0.01(-12.37%)
Mar 23, 2015
0.0422
0.0590
0.0422
0.0582
274,353
+0.02(+45.50%)
Mar 20, 2015
0.0450
0.0450
0.0400
0.0400
95,133
-0.00(-10.91%)
Mar 19, 2015
0.0400
0.0449
0.0400
0.0449
2,548
+0.00(+12.25%)
Mar 17, 2015
0.0400
0.0400
0.0400
0
+0.00(+10.80%)
Mar 13, 2015
0.0361
0.0361
0.0361
0
-0.00(-7.44%)
Mar 12, 2015
0.0360
0.0390
0.0360
0.0390
30,999
+0.00(+0.00%)
Mar 11, 2015
0.0388
0.0390
0.0388
0.0390
4,000
-0.00(-4.20%)
Mar 10, 2015
0.0409
0.0409
0.0407
0.0407
25,449
+0.00(+1.78%)
Mar 09, 2015
0.0419
0.0419
0.0400
0.0400
111,050
-0.00(-0.25%)
Mar 06, 2015
0.0450
0.0450
0.0401
0.0401
113,624
-0.00(-4.75%)
Mar 05, 2015
0.0420
0.0421
0.0420
0.0421
8,800
+0.00(+0.00%)
Mar 04, 2015
0.0421
0.0421
0.0421
0.0421
3,000
-0.00(-6.24%)
Mar 03, 2015
0.0450
0.0450
0.0421
0.0449
55,600
-0.00(-0.22%)
Mar 02, 2015
0.0460
0.0460
0.0450
0.0450
67,023
-0.00(-2.39%)
Feb 27, 2015
0.0480
0.0480
0.0461
0.0461
79,000
+0.00(+0.00%)
Feb 26, 2015
0.0514
0.0520
0.0461
0.0461
36,658
-0.01(-16.18%)
Feb 25, 2015
0.0550
0.0580
0.0462
0.0550
95,063
-0.00(-5.85%)
Feb 24, 2015
0.0500
0.0584
0.0451
0.0584
33,000
+0.00(+8.39%)
Feb 23, 2015
0.0450
0.0600
0.0450
0.0539
133,501
+0.01(+14.93%)
Feb 20, 2015
0.0497
0.0500
0.0460
0.0469
90,313
-0.00(-6.20%)
Feb 19, 2015
0.0500
0.0500
0.0461
0.0500
12,800
+0.00(+0.00%)
Feb 18, 2015
0.0500
0.0500
0.0496
0.0500
25,000
+0.00(+0.00%)
Feb 17, 2015
0.0471
0.0500
0.0470
0.0500
50,553
+0.00(+6.16%)
Feb 13, 2015
0.0471
0.0471
0.0471
0
-0.00(-3.88%)
Feb 12, 2015
0.0500
0.0500
0.0471
0.0490
52,919
+0.00(+4.26%)
Feb 11, 2015
0.0470
0.0500
0.0470
0.0470
13,481
-0.00(-6.00%)
Feb 10, 2015
0.0470
0.0500
0.0470
0.0500
7,000
-0.00(-0.20%)
Feb 09, 2015
0.0501
0.0501
0.0500
0.0501
68,100
+0.00(+7.51%)
Feb 06, 2015
0.0451
0.0510
0.0451
0.0466
34,149
-0.01(-21.02%)
Feb 05, 2015
0.0590
0.0590
0.0590
0.0590
36,400
-0.00(-1.67%)
Feb 04, 2015
0.0510
0.0600
0.0510
0.0600
5,400
+0.01(+17.65%)
Feb 03, 2015
0.0600
0.0600
0.0502
0.0510
35,550
-0.01(-15.00%)
Feb 02, 2015
0.0600
0.0600
0.0580
0.0600
42,999
+0.00(+1.69%)
Jan 30, 2015
0.0406
0.0590
0.0406
0.0590
11,548
+0.00(+0.00%)
Jan 29, 2015
0.0590
0.0590
0.0590
0.0590
3,480
+0.00(+7.27%)
Jan 28, 2015
0.0550
0.0551
0.0550
0.0550
48,100
+0.00(+0.00%)
Jan 27, 2015
0.0550
0.0550
0.0550
0.0550
2,628
+0.00(+0.00%)
Jan 26, 2015
0.0490
0.0550
0.0462
0.0550
36,000
+0.00(+7.84%)
Jan 23, 2015
0.0500
0.0510
0.0500
0.0510
50,200
+0.00(+2.00%)
Jan 22, 2015
0.0409
0.0500
0.0409
0.0500
21,000
-0.00(-7.41%)
Jan 21, 2015
0.0540
0.0540
0.0540
0.0540
9,100
-0.00(-6.74%)
Jan 20, 2015
0.0560
0.0579
0.0460
0.0579
148,200
-0.00(-1.70%)
Jan 16, 2015
0.0589
0.0589
0.0589
0
-0.00(-0.17%)
Jan 15, 2015
0.0411
0.0590
0.0411
0.0590
3,100
+0.02(+46.04%)
Jan 14, 2015
0.0571
0.0580
0.0404
0.0404
23,162
-0.02(-31.53%)
Jan 13, 2015
0.0590
0
+0.00(+1.90%)
Jan 12, 2015
0.0567
0.0580
0.0567
0.0579
7,572
-0.00(-1.70%)
Jan 09, 2015
0.0521
0.0589
0.0521
0.0589
33,000
-0.00(-0.17%)
Jan 08, 2015
0.0590
0.0590
0.0590
0.0590
33,332
+0.01(+18.00%)
Jan 07, 2015
0.0500
0.0560
0.0500
0.0500
158,117
+0.01(+25.00%)
Jan 06, 2015
0.0510
0.0510
0.0400
0.0400
107,000
-0.01(-20.00%)
Dec 31, 2014
0.0500
0.0500
0.0500
0
-0.01(-12.28%)
Dec 30, 2014
0.0570
0.0570
0.0570
0.0570
950
-0.01(-17.15%)
Dec 29, 2014
0.0685
0.0699
0.0570
0.0688
8,130
-0.00(-1.57%)
Dec 26, 2014
0.0699
0.0699
0.0699
0.0699
8,000
+0.01(+25.72%)
Dec 23, 2014
0.0556
0.0556
0.0556
0
-0.01(-16.89%)
Dec 22, 2014
0.0649
0.0669
0.0601
0.0669
87,684
+0.00(+0.00%)
Dec 19, 2014
0.0800
0.0800
0.0650
0.0669
73,058
+0.01(+11.50%)
Dec 18, 2014
0.0599
0.0600
0.0599
0.0600
51,875
+0.00(+0.17%)
Dec 17, 2014
0.0589
0.0599
0.0589
0.0599
5,600
-0.01(-10.46%)
Dec 16, 2014
0.0669
0.0669
37,610
+0.00(+0.00%)
Dec 15, 2014
0.0647
0.0669
0.0600
0.0669
29,400
-0.00(-0.59%)
Dec 12, 2014
0.0699
0.0800
0.0470
0.0673
396,272
-0.00(-3.72%)
Dec 11, 2014
0.0506
0.0800
0.0506
0.0699
154,369
+0.00(+7.54%)
Dec 10, 2014
0.0650
0.0650
0.0551
0.0650
324,111
+0.00(+1.56%)
Dec 09, 2014
0.0550
0.0640
0.0419
0.0640
134,850
-0.00(-1.54%)
Dec 08, 2014
0.0700
0.0700
0.0550
0.0650
104,678
+0.01(+22.64%)
Dec 05, 2014
0.0450
0.0530
0.0450
0.0530
132,424
+0.01(+31.19%)
Dec 04, 2014
0.0404
0.0500
0.0404
0.0404
71,578
-0.01(-22.31%)
Dec 03, 2014
0.0499
0.0520
0.0360
0.0520
106,519
+0.00(+0.00%)
Dec 02, 2014
0.0520
0.0520
0.0520
0.0520
6,048
+0.00(+7.88%)
Dec 01, 2014
0.0488
0.0488
0.0460
0.0482
33,500
+0.00(+4.78%)
Nov 28, 2014
0.0499
0.0499
0.0400
0.0460
87,848
-0.00(-7.82%)
Nov 26, 2014
0.0499
0.0499
0.0499
0
+0.00(+3.96%)
Nov 25, 2014
0.0401
0.0494
0.0400
0.0480
75,177
+0.00(+6.67%)
Nov 24, 2014
0.0550
0.0550
0.0450
0.0450
434,800
-0.01(-18.18%)
Nov 21, 2014
0.0669
0.0669
0.0500
0.0550
330,540
-0.01(-11.29%)
Nov 20, 2014
0.0600
0.0700
0.0600
0.0620
215,350
-0.00(-4.62%)
Nov 19, 2014
0.0570
0.0650
0.0570
0.0650
77,750
+0.00(+0.00%)
Nov 18, 2014
0.0600
0.0650
0.0522
0.0650
83,578
+0.01(+8.33%)
Nov 17, 2014
0.0650
0.0550
0.0600
340,538
+0.00(+9.09%)
Nov 14, 2014
0.0600
0.0600
0.0550
0.0550
37,800
-0.00(-8.33%)
Nov 13, 2014
0.0610
0.0610
0.0501
0.0600
63,000
-0.00(-1.64%)
Nov 12, 2014
0.0620
0.0620
0.0550
0.0610
43,548
-0.00(-1.61%)
Nov 11, 2014
0.0500
0.0620
0.0500
0.0620
10,734
+0.01(+24.00%)
Nov 10, 2014
0.0500
0.0590
0.0450
0.0500
64,244
-0.00(-5.66%)
Nov 07, 2014
0.0530
0.0530
0.0530
0.0530
6,588
-0.00(-3.64%)
Nov 06, 2014
0.0550
0.0550
0.0540
0.0550
181,301
-0.00(-8.33%)
Nov 05, 2014
0.0550
0.0600
0.0500
0.0600
220,922
-0.00(-6.25%)
Nov 04, 2014
0.0550
0.0640
0.0550
0.0640
42,661
+0.00(+0.00%)
Nov 03, 2014
0.0589
0.0640
0.0584
0.0640
8,479
+0.00(+0.00%)
Oct 30, 2014
0.0640
0.0640
0.0640
0
+0.00(+0.00%)
Oct 29, 2014
0.0640
0.0640
0.0640
0.0640
20,000
-0.00(-1.54%)
Oct 28, 2014
0.0580
0.0650
0.0580
0.0650
89,222
+0.00(+0.31%)
Oct 27, 2014
0.0580
0.0649
0.0649
0.0648
169,489
-0.00(-0.15%)
Oct 24, 2014
0.0672
0.0672
0.0600
0.0649
19,400
-0.00(-5.12%)
Oct 23, 2014
0.0622
0.0684
0.0580
0.0684
42,584
+0.01(+9.09%)
Oct 22, 2014
0.0628
0.0628
0.0627
0.0627
4,000
-0.01(-10.43%)
Oct 20, 2014
0.0730
0.0750
0.0615
0.0700
146,500
-0.00(-4.11%)
Oct 17, 2014
0.0600
0.0750
0.0582
0.0730
149,121
+0.01(+12.48%)
Oct 16, 2014
0.0699
0.0699
0.0687
0.0649
70,770
+0.00(+6.39%)
Oct 15, 2014
0.0620
0.0700
0.0600
0.0610
289,190
-0.00(-4.84%)
Oct 14, 2014
0.0700
0.0700
0.0641
0.0641
8,000
-0.02(-19.87%)
Oct 13, 2014
0.0720
0.0720
0.0800
188,200
+0.01(+11.11%)
Oct 10, 2014
0.0740
0.0740
0.0655
0.0720
70,000
+0.00(+2.86%)
Oct 09, 2014
0.0611
0.0750
0.0611
0.0700
140,400
+0.00(+4.95%)
Oct 08, 2014
0.0621
0.0667
0.0620
0.0667
124,800
+0.00(+2.62%)
Oct 07, 2014
0.0621
0.0650
0.0621
0.0650
20,000
-0.01(-12.16%)
Oct 06, 2014
0.0623
0.0740
0.0611
0.0740
110,541
+0.00(+5.71%)
Oct 02, 2014
0.0700
0.0700
0.0700
0
+0.01(+14.57%)
Oct 01, 2014
0.0663
0.0699
0.0611
0.0611
232,322
-0.01(-7.84%)
Sep 30, 2014
0.0662
0.0749
0.0662
0.0663
42,781
-0.00(-5.42%)
Sep 29, 2014
0.0651
0.0701
0.0651
0.0701
47,300
+0.00(+0.43%)
Sep 25, 2014
0.0698
0.0698
0.0698
0
-0.01(-6.93%)
Sep 24, 2014
0.0750
0.0750
0.0690
0.0750
9,283
+0.00(+0.00%)
Sep 23, 2014
0.0750
0.0750
0.0651
0.0750
173,724
+0.00(+0.00%)
Sep 22, 2014
0.0749
0.0750
0.0744
0.0750
90,566
+0.00(+7.14%)
Sep 19, 2014
0.0680
0.0704
0.0680
0.0700
52,500
+0.00(+2.94%)
Sep 18, 2014
0.0800
0.0800
0.0680
0.0680
65,800
-0.01(-15.00%)
Sep 17, 2014
0.0624
0.0800
0.0611
0.0800
159,267
+0.01(+15.94%)
Sep 16, 2014
0.0610
0.0700
0.0610
0.0690
191,841
+0.00(+0.15%)
Sep 15, 2014
0.0700
0.0700
0.0610
0.0689
139,308
-0.00(-1.57%)
Sep 12, 2014
0.0699
0.0700
0.0628
0.0700
34,200
+0.00(+0.00%)
Sep 11, 2014
0.0695
0.0700
0.0650
0.0700
60,900
+0.00(+0.00%)
Sep 10, 2014
0.0650
0.0700
0.0650
0.0700
7,051
+0.00(+0.00%)
Sep 09, 2014
0.0749
0.0749
0.0620
0.0700
124,521
-0.00(-6.54%)
Sep 08, 2014
0.0800
0.0800
0.0734
0.0749
114,900
-0.01(-6.38%)
Sep 05, 2014
0.0740
0.0800
0.0740
0.0800
185,060
+0.01(+9.59%)
Sep 04, 2014
0.0740
0.0740
0.0701
0.0730
23,500
-0.00(-2.67%)
Sep 03, 2014
0.0800
0.0800
0.0600
0.0750
58,911
-0.01(-6.25%)
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.