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: 10:09 AM EDT, Jun 13, 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, 2019
0.0350
0.0350
0.0350
0.0350
25,000
+0.00(+7.69%)
Aug 29, 2019
0.0300
0.0325
0.0253
0.0325
15,600
-0.00(-7.14%)
Aug 28, 2019
0.0350
0.0350
0.0350
0.0350
1,400
+0.00(+0.00%)
Aug 27, 2019
0.0349
0.0350
0.0349
0.0350
25,772
-0.00(-11.84%)
Aug 26, 2019
0.0375
0.0397
0.0354
0.0397
16,600
+0.01(+15.41%)
Aug 23, 2019
0.0488
0.0488
0.0241
0.0344
50,700
-0.00(-4.44%)
Aug 22, 2019
0.0350
0.0444
0.0350
0.0360
16,200
+0.00(+3.15%)
Aug 21, 2019
0.0489
0.0489
0.0299
0.0349
23,315
+0.00(+5.76%)
Aug 20, 2019
0.0380
0.0390
0.0330
0.0330
59,084
-0.00(-13.16%)
Aug 19, 2019
0.0389
0.0389
0.0296
0.0380
149,596
+0.01(+15.85%)
Aug 16, 2019
0.0399
0.0399
0.0328
0.0328
49,200
+0.00(+2.82%)
Aug 15, 2019
0.0300
0.0469
0.0278
0.0319
1,555,853
+0.00(+6.33%)
Aug 14, 2019
0.0357
0.0357
0.0300
0.0300
50,000
+0.00(+1.69%)
Aug 13, 2019
0.0325
0.0325
0.0292
0.0295
291,453
-0.00(-9.23%)
Aug 12, 2019
0.0270
0.0390
0.0270
0.0325
613,972
+0.01(+27.45%)
Aug 09, 2019
0.0319
0.0319
0.0255
0.0255
288,600
-0.00(-6.59%)
Aug 08, 2019
0.0319
0.0319
0.0271
0.0273
420,368
-0.00(-9.00%)
Aug 07, 2019
0.0350
0.0350
0.0300
0.0300
921,705
+0.00(+0.00%)
Aug 06, 2019
0.0294
0.0300
0.0290
0.0300
234,454
-0.00(-11.24%)
Aug 05, 2019
0.0313
0.0338
0.0300
0.0338
322,907
+0.00(+0.30%)
Aug 02, 2019
0.0359
0.0359
0.0300
0.0337
336,600
-0.00(-0.88%)
Aug 01, 2019
0.0340
0.0340
0.0340
0.0340
129,410
-0.00(-5.29%)
Jul 31, 2019
0.0340
0.0359
0.0340
0.0359
53,700
+0.00(+5.59%)
Jul 30, 2019
0.0350
0.0357
0.0330
0.0340
207,070
+0.00(+0.00%)
Jul 29, 2019
0.0398
0.0398
0.0340
0.0340
18,315
-0.00(-9.09%)
Jul 26, 2019
0.0400
0.0400
0.0374
0.0374
137,200
-0.00(-6.50%)
Jul 25, 2019
0.0480
0.0480
0.0400
0.0400
1,475,023
-0.02(-29.08%)
Jul 24, 2019
0.0350
0.0564
0.0347
0.0564
487,889
+0.02(+65.88%)
Jul 23, 2019
0.0375
0.0375
0.0340
0.0340
72,484
-0.00(-4.49%)
Jul 22, 2019
0.0330
0.0380
0.0330
0.0356
10,440
-0.00(-6.07%)
Jul 19, 2019
0.0390
0.0390
0.0321
0.0379
283,800
-0.00(-2.82%)
Jul 18, 2019
0.0410
0.0410
0.0390
0.0390
194,314
-0.00(-2.50%)
Jul 17, 2019
0.0538
0.0538
0.0330
0.0400
364,390
-0.01(-13.04%)
Jul 16, 2019
0.0412
0.0525
0.0412
0.0460
94,200
-0.00(-9.45%)
Jul 15, 2019
0.0410
0.0565
0.0410
0.0508
7,148
-0.01(-10.09%)
Jul 12, 2019
0.0500
0.0567
0.0500
0.0565
115,300
+0.01(+13.23%)
Jul 11, 2019
0.0550
0.0590
0.0333
0.0499
441,339
-0.01(-11.05%)
Jul 10, 2019
0.0561
0.0561
0.0561
0.0561
500
-0.00(-6.50%)
Jul 09, 2019
0.0600
0.0600
0.0550
0.0600
21,486
+0.00(+0.00%)
Jul 08, 2019
0.0600
0.0600
0.0600
0.0600
100
+0.00(+5.82%)
Jul 05, 2019
0.0518
0.0590
0.0446
0.0567
39,800
-0.00(-3.74%)
Jul 02, 2019
0.0589
0.0589
0.0589
0
+0.00(+5.18%)
Jul 01, 2019
0.0411
0.0580
0.0411
0.0560
215,749
-0.00(-5.88%)
Jun 28, 2019
0.0600
0.0600
0.0451
0.0595
43,900
-0.00(-0.67%)
Jun 26, 2019
0.0599
0.0599
0.0599
0
+0.00(+1.53%)
Jun 25, 2019
0.0462
0.0590
0.0461
0.0590
19,500
+0.00(+0.00%)
Jun 24, 2019
0.0570
0.0605
0.0500
0.0590
190,240
+0.01(+13.46%)
Jun 21, 2019
0.0451
0.0537
0.0451
0.0520
63,600
+0.01(+16.85%)
Jun 20, 2019
0.0513
0.0599
0.0340
0.0445
274,200
-0.02(-25.83%)
Jun 19, 2019
0.0587
0.0600
0.0550
0.0600
4,318
+0.00(+0.00%)
Jun 18, 2019
0.0600
0.0600
0.0505
0.0600
91,562
+0.00(+0.17%)
Jun 17, 2019
0.0599
0.0599
0.0516
0.0599
97,200
+0.00(+0.17%)
Jun 14, 2019
0.0552
0.0600
0.0552
0.0598
98,400
-0.01(-14.57%)
Jun 13, 2019
0.0600
0.0799
0.0520
0.0700
426,656
-0.02(-21.35%)
Jun 12, 2019
0.0900
0.0900
0.0620
0.0890
138,521
-0.00(-1.00%)
Jun 11, 2019
0.0650
0.0900
0.0500
0.0899
198,730
+0.03(+46.90%)
Jun 10, 2019
0.0900
0.0900
0.0612
0.0612
33,149
-0.01(-19.26%)
Jun 07, 2019
0.0613
0.0758
0.0510
0.0758
82,100
+0.00(+0.00%)
Jun 05, 2019
0.0758
0.0758
0.0758
0
+0.01(+12.30%)
Jun 04, 2019
0.0758
0.0758
0.0637
0.0675
4,000
-0.00(-3.57%)
Jun 03, 2019
0.0720
0.0720
0.0700
0.0700
14,350
+0.00(+0.00%)
May 31, 2019
0.0698
0.0700
0.0511
0.0700
19,800
+0.00(+0.29%)
May 30, 2019
0.0419
0.0758
0.0419
0.0698
103,208
-0.00(-0.29%)
May 29, 2019
0.0743
0.0750
0.0700
0.0700
75,000
+0.00(+0.00%)
May 28, 2019
0.0700
0.0700
0.0601
0.0700
34,800
+0.00(+0.00%)
May 24, 2019
0.0651
0.0700
0.0651
0.0700
9,800
+0.00(+0.14%)
May 23, 2019
0.0699
0.0699
0.0699
21
+0.00(+0.00%)
May 22, 2019
0.0698
0.0700
0.0550
0.0699
240,390
+0.00(+0.00%)
May 20, 2019
0.0699
0.0699
0.0699
0
+0.00(+3.56%)
May 17, 2019
0.0658
0.0700
0.0650
0.0675
20,600
+0.00(+0.90%)
May 16, 2019
0.0576
0.0669
0.0575
0.0669
125,285
+0.00(+4.86%)
May 15, 2019
0.0638
0.0638
0.0638
75
+0.00(+0.00%)
May 14, 2019
0.0637
0.0700
0.0576
0.0638
12,079
+0.00(+0.00%)
May 13, 2019
0.0700
0.0700
0.0638
0.0638
1,250
-0.01(-8.86%)
May 10, 2019
0.0700
0.0700
0.0700
0.0700
1,500
+0.01(+12.00%)
May 09, 2019
0.0700
0.0700
0.0550
0.0625
12,700
-0.01(-10.71%)
May 08, 2019
0.0680
0.0700
0.0680
0.0700
23,318
+0.00(+0.00%)
May 07, 2019
0.0750
0.0750
0.0700
0.0700
10,207
-0.00(-4.76%)
May 06, 2019
0.0580
0.0735
0.0580
0.0735
1,185
-0.00(-1.61%)
May 03, 2019
0.0750
0.0750
0.0550
0.0747
19,000
+0.00(+6.71%)
May 02, 2019
0.0714
0.0714
0.0551
0.0700
2,693
-0.01(-7.65%)
Apr 30, 2019
0.0758
0.0758
0.0758
0
+0.02(+25.91%)
Apr 29, 2019
0.0800
0.0800
0.0602
0.0602
13,028
-0.02(-24.56%)
Apr 26, 2019
0.0800
0.0800
0.0551
0.0798
94,900
-0.00(-0.25%)
Apr 25, 2019
0.0800
0.0800
0.0800
0.0800
300
+0.00(+0.00%)
Apr 24, 2019
0.0800
0.0800
0.0800
91
+0.00(+0.00%)
Apr 23, 2019
0.0800
0.0800
0.0800
0.0800
50,808
+0.00(+0.00%)
Apr 22, 2019
0.0675
0.0890
0.0675
0.0800
9,400
-0.01(-10.11%)
Apr 18, 2019
0.0800
0.0890
0.0800
0.0890
2,900
+0.00(+0.00%)
Apr 17, 2019
0.0800
0.0890
0.0800
0.0890
21,573
+0.00(+5.95%)
Apr 16, 2019
0.0610
0.0840
0.0610
0.0840
4,600
+0.00(+0.00%)
Apr 15, 2019
0.0842
0.0850
0.0540
0.0840
15,311
-0.01(-6.67%)
Apr 12, 2019
0.0900
0.0900
0.0475
0.0900
366,800
+0.00(+0.00%)
Apr 11, 2019
0.0900
0.0900
0.0880
0.0900
174,060
+0.00(+0.00%)
Apr 10, 2019
0.0900
0.0900
0.0900
0.0900
8,022
+0.00(+0.00%)
Apr 09, 2019
0.0900
0.0900
0.0900
0.0900
16,149
+0.00(+0.00%)
Apr 08, 2019
0.0700
0.0900
0.0700
0.0900
14,350
+0.01(+10.43%)
Apr 05, 2019
0.0713
0.0950
0.0713
0.0815
32,200
-0.02(-16.58%)
Apr 04, 2019
0.0935
0.0977
0.0600
0.0977
136,222
+0.00(+0.00%)
Apr 03, 2019
0.0800
0.0977
0.0800
0.0977
17,325
-0.00(-1.31%)
Apr 02, 2019
0.0990
0.0990
0.0990
0.0990
11,100
+0.00(+0.00%)
Apr 01, 2019
0.0800
0.0990
0.0700
0.0990
68,521
-0.00(-1.00%)
Mar 29, 2019
0.1000
0.1000
0.0800
0.1000
56,600
+0.00(+0.00%)
Mar 28, 2019
0.0850
0.1000
0.0850
0.1000
1,900
+0.01(+10.99%)
Mar 27, 2019
0.0901
0.0901
0.0901
0.0901
2,400
-0.01(-9.90%)
Mar 26, 2019
0.1000
0.1000
0.0850
0.1000
73,445
+0.00(+0.00%)
Mar 25, 2019
0.0880
0.1000
0.0880
0.1000
24,590
+0.00(+0.00%)
Mar 22, 2019
0.0950
0.1000
0.0870
0.1000
103,400
+0.01(+5.26%)
Mar 21, 2019
0.0900
0.0950
0.0660
0.0950
18,135
-0.01(-5.00%)
Mar 20, 2019
0.0900
0.1000
0.0850
0.1000
204,693
+0.01(+11.11%)
Mar 19, 2019
0.0900
0.0900
0.0830
0.0900
16,726
+0.00(+5.88%)
Mar 18, 2019
0.1000
0.1000
0.0800
0.0850
4,085
-0.01(-15.00%)
Mar 15, 2019
0.1025
0.1025
0.0750
0.1000
146,500
+0.00(+0.00%)
Mar 14, 2019
0.0800
0.1000
0.0700
0.1000
202,681
+0.01(+11.11%)
Mar 13, 2019
0.1040
0.1040
0.0610
0.0900
531,732
-0.01(-14.12%)
Mar 12, 2019
0.0600
0.1490
0.0510
0.1048
1,035,953
+0.05(+88.83%)
Mar 11, 2019
0.0590
0.0600
0.0545
0.0555
69,100
+0.00(+1.83%)
Mar 08, 2019
0.0590
0.0590
0.0545
0.0545
40,000
-0.00(-7.63%)
Mar 07, 2019
0.0362
0.0590
0.0362
0.0590
40,100
+0.00(+3.51%)
Mar 06, 2019
0.0520
0.0600
0.0520
0.0570
119,640
+0.01(+9.62%)
Mar 05, 2019
0.0426
0.0520
0.0400
0.0520
106,100
-0.00(-3.70%)
Mar 04, 2019
0.0355
0.0540
0.0354
0.0540
8,095
+0.00(+0.00%)
Mar 01, 2019
0.0540
0.0540
0.0375
0.0540
10,700
+0.02(+52.97%)
Feb 28, 2019
0.0410
0.0410
0.0353
0.0353
35,000
-0.02(-34.63%)
Feb 27, 2019
0.0540
0.0540
0.0400
0.0540
25,175
+0.00(+0.00%)
Feb 26, 2019
0.0420
0.0540
0.0420
0.0540
5,500
+0.00(+8.00%)
Feb 25, 2019
0.0540
0.0540
0.0500
0.0500
19,513
-0.00(-7.41%)
Feb 22, 2019
0.0500
0.0540
0.0500
0.0540
3,400
+0.00(+8.00%)
Feb 21, 2019
0.0510
0.0510
0.0500
0.0500
12,400
+0.00(+0.00%)
Feb 20, 2019
0.0500
0.0500
0.0500
0.0500
6,385
-0.00(-7.41%)
Feb 19, 2019
0.0351
0.0540
0.0351
0.0540
9,175
+0.01(+36.02%)
Feb 15, 2019
0.0376
0.0450
0.0376
0.0397
7,900
-0.01(-20.60%)
Feb 14, 2019
0.0371
0.0500
0.0371
0.0500
2,554
+0.00(+0.00%)
Feb 12, 2019
0.0500
0.0500
0.0500
0
+0.01(+19.33%)
Feb 11, 2019
0.0441
0.0540
0.0419
0.0419
28,881
-0.01(-14.84%)
Feb 08, 2019
0.0490
0.0540
0.0490
0.0492
51,800
+0.00(+2.07%)
Feb 07, 2019
0.0490
0.0500
0.0482
0.0482
20,135
-0.01(-10.74%)
Feb 06, 2019
0.0490
0.0540
0.0490
0.0540
2,765
+0.00(+10.20%)
Feb 05, 2019
0.0490
0.0490
0.0490
0.0490
12,600
+0.02(+63.33%)
Feb 04, 2019
0.0201
0.0400
0.0201
0.0300
269,496
-0.02(-38.78%)
Jan 31, 2019
0.0490
0.0490
0.0490
0
+0.00(+0.00%)
Jan 30, 2019
0.0299
0.0490
0.0299
0.0490
10,500
+0.00(+0.00%)
Jan 29, 2019
0.0401
0.0490
0.0395
0.0490
167,250
-0.00(-2.00%)
Jan 24, 2019
0.0500
0.0500
0.0500
0
+0.01(+16.82%)
Jan 22, 2019
0.0428
0.0428
0.0428
0
-0.01(-22.04%)
Jan 18, 2019
0.0549
0.0549
0.0549
0.0549
7,300
+0.00(+0.00%)
Jan 17, 2019
0.0549
0.0549
0.0549
0.0549
11,528
+0.00(+0.00%)
Jan 15, 2019
0.0549
0.0549
0.0549
0
+0.00(+4.97%)
Jan 14, 2019
0.0599
0.0599
0.0450
0.0523
18,875
+0.01(+28.82%)
Jan 11, 2019
0.0450
0.0450
0.0400
0.0406
5,800
-0.02(-31.19%)
Jan 10, 2019
0.0287
0.0590
0.0287
0.0590
16,164
+0.02(+47.50%)
Jan 09, 2019
0.0400
0.0400
0.0400
0.0400
8,550
-0.02(-33.22%)
Jan 07, 2019
0.0599
0.0599
0.0599
0
+0.00(+0.00%)
Jan 04, 2019
0.0598
0.0599
0.0598
0.0599
13,000
+0.00(+0.17%)
Jan 03, 2019
0.0350
0.0598
0.0350
0.0598
4,270
+0.02(+70.86%)
Jan 02, 2019
0.0402
0.0599
0.0350
0.0350
49,230
-0.01(-22.74%)
Dec 28, 2018
0.0453
0.0453
0.0453
0
+0.01(+29.43%)
Dec 26, 2018
0.0350
0.0350
0.0350
0
-0.02(-31.37%)
Dec 20, 2018
0.0510
0.0510
0.0510
0
+0.00(+2.00%)
Dec 19, 2018
0.0500
0.0500
0.0500
0.0500
17,745
+0.00(+0.00%)
Dec 18, 2018
0.0500
0.0500
0.0500
0.0500
100
+0.00(+0.00%)
Dec 17, 2018
0.0201
0.0600
0.0201
0.0500
159,716
-0.00(-0.20%)
Dec 14, 2018
0.0550
0.0700
0.0501
0.0501
132,200
+0.00(+0.20%)
Dec 13, 2018
0.0500
0.0500
0.0500
0.0500
3,000
-0.00(-2.72%)
Dec 12, 2018
0.0500
0.0700
0.0500
0.0514
23,500
-0.00(-1.91%)
Dec 11, 2018
0.0552
0.0552
0.0524
0.0524
1,100
+0.00(+2.95%)
Dec 07, 2018
0.0509
0.0509
0.0509
0
-0.01(-21.69%)
Dec 06, 2018
0.0650
0.0650
0.0650
0.0650
1,500
+0.01(+8.33%)
Dec 04, 2018
0.0600
0.0600
0.0600
0.0600
54,200
+0.00(+0.00%)
Dec 03, 2018
0.0600
0.0699
0.0600
0.0600
19,965
+0.01(+19.52%)
Nov 30, 2018
0.0700
0.0700
0.0502
0.0502
10,900
-0.02(-28.29%)
Nov 29, 2018
0.0601
0.0700
0.0501
0.0700
67,211
+0.00(+0.00%)
Nov 28, 2018
0.0511
0.0700
0.0511
0.0700
8,200
+0.01(+16.67%)
Nov 27, 2018
0.0600
0.0600
0.0600
0.0600
3,300
+0.01(+20.00%)
Nov 26, 2018
0.0500
0.0600
0.0500
0.0500
41,780
+0.01(+42.86%)
Nov 21, 2018
0.0350
0.0350
0.0350
0
-0.02(-41.67%)
Nov 20, 2018
0.0600
0.0600
0.0600
0.0600
25,039
+0.00(+0.00%)
Nov 19, 2018
0.0600
0.0600
0.0600
0.0600
39,806
+0.00(+0.00%)
Nov 16, 2018
0.0499
0.0600
0.0499
0.0600
104,600
+0.01(+20.24%)
Nov 15, 2018
0.0475
0.0499
0.0450
0.0499
89,243
-0.01(-9.27%)
Nov 14, 2018
0.0456
0.0550
0.0456
0.0550
29,000
+0.00(+10.00%)
Nov 13, 2018
0.0548
0.0549
0.0500
0.0500
29,100
+0.00(+9.65%)
Nov 12, 2018
0.0456
0.0456
0.0456
0.0456
10,000
-0.00(-9.34%)
Nov 08, 2018
0.0503
0.0503
0.0503
0
-0.00(-8.55%)
Nov 06, 2018
0.0550
0.0550
0.0550
0
+0.01(+10.22%)
Nov 02, 2018
0.0499
0.0499
0.0499
0.0499
250
-0.00(-9.11%)
Nov 01, 2018
0.0401
0.0549
0.0401
0.0549
38,670
+0.01(+10.46%)
Oct 31, 2018
0.0350
0.0500
0.0350
0.0497
247,465
+0.02(+71.38%)
Oct 30, 2018
0.0350
0.0350
0.0275
0.0290
140,415
+0.00(+5.45%)
Oct 29, 2018
0.0288
0.0288
0.0275
0.0275
26,500
+0.01(+25.00%)
Oct 26, 2018
0.0354
0.0354
0.0200
0.0220
213,200
-0.01(-33.53%)
Oct 25, 2018
0.0363
0.0363
0.0331
0.0331
25,000
-0.01(-15.13%)
Oct 24, 2018
0.0400
0.0400
0.0390
0.0390
67,000
+0.00(+1.30%)
Oct 23, 2018
0.0405
0.0405
0.0375
0.0385
48,800
-0.01(-14.44%)
Oct 22, 2018
0.0400
0.0450
0.0326
0.0450
201,366
+0.00(+9.76%)
Oct 19, 2018
0.0340
0.0410
0.0340
0.0410
5,000
+0.00(+5.67%)
Oct 18, 2018
0.0325
0.0388
0.0325
0.0388
6,800
-0.01(-13.78%)
Oct 17, 2018
0.0450
0.0450
0.0450
0.0450
4,000
+0.00(+0.00%)
Oct 16, 2018
0.0350
0.0450
0.0350
0.0450
130,330
+0.00(+12.22%)
Oct 15, 2018
0.0501
0.0501
0.0401
0.0401
137,672
-0.01(-19.96%)
Oct 12, 2018
0.0501
0.0501
0.0501
0.0501
10,000
+0.00(+0.00%)
Oct 10, 2018
0.0501
0.0501
0.0501
0
+0.00(+0.00%)
Oct 09, 2018
0.0501
0.0501
0.0501
0.0501
31,600
+0.00(+0.00%)
Oct 08, 2018
0.0501
0.0501
0.0501
0.0501
3,478
-0.00(-8.91%)
Oct 05, 2018
0.0600
0.0600
0.0550
0.0550
45,600
+0.00(+7.21%)
Oct 04, 2018
0.0506
0.0513
0.0501
0.0513
17,000
-0.00(-2.29%)
Oct 03, 2018
0.0565
0.0565
0.0501
0.0525
43,951
-0.01(-12.50%)
Oct 01, 2018
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Sep 28, 2018
0.0450
0.0550
0.0450
0.0550
84,600
+0.00(+0.00%)
Sep 26, 2018
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Sep 25, 2018
0.0550
0.0550
0.0550
0.0550
29,500
+0.00(+0.00%)
Sep 24, 2018
0.0550
0.0550
0.0550
0.0550
37,133
+0.00(+0.00%)
Sep 21, 2018
0.0550
0.0550
0.0550
0.0550
15,000
+0.00(+0.00%)
Sep 20, 2018
0.0450
0.0550
0.0450
0.0550
207,800
+0.00(+0.00%)
Sep 19, 2018
0.0500
0.0550
0.0500
0.0550
18,620
+0.00(+0.00%)
Sep 18, 2018
0.0500
0.0550
0.0500
0.0550
21,400
+0.00(+0.00%)
Sep 17, 2018
0.0550
0.0550
0.0550
0.0550
3,000
+0.00(+0.00%)
Sep 14, 2018
0.0550
0.0550
0.0530
0.0550
77,200
+0.01(+21.95%)
Sep 13, 2018
0.0550
0.0550
0.0451
0.0451
36,839
-0.02(-35.57%)
Sep 12, 2018
0.0520
0.0700
0.0505
0.0700
42,000
+0.02(+55.21%)
Sep 11, 2018
0.0560
0.0560
0.0402
0.0451
46,800
-0.01(-18.00%)
Sep 10, 2018
0.0499
0.0558
0.0499
0.0550
123,188
+0.01(+22.22%)
Sep 06, 2018
0.0450
0.0450
0.0450
0
+0.00(+1.35%)
Sep 05, 2018
0.0421
0.0444
0.0420
0.0444
4,588
+0.00(+5.46%)
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.