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
Big Blockchain Intelligence Group
(CSE:
BIGG
)
0.1750
-0.0050 (-2.78%)
Official Closing Price
Updated: 3:58 PM EDT, May 31, 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, 2021
1.120
1.160
1.120
1.160
402,507
+0.00(+0.00%)
Aug 30, 2021
1.180
1.180
1.050
1.160
784,067
+0.01(+0.87%)
Aug 27, 2021
1.210
1.230
1.140
1.150
1,827,372
-0.04(-3.36%)
Aug 26, 2021
1.230
1.270
1.170
1.190
1,395,260
-0.09(-7.03%)
Aug 25, 2021
1.290
1.290
1.230
1.280
1,078,842
-0.01(-0.78%)
Aug 24, 2021
1.360
1.390
1.270
1.290
881,242
-0.08(-5.84%)
Aug 23, 2021
1.420
1.440
1.360
1.370
533,736
+0.00(+0.00%)
Aug 20, 2021
1.340
1.450
1.330
1.370
938,923
+0.02(+1.48%)
Aug 19, 2021
1.270
1.350
1.270
1.350
370,997
+0.00(+0.00%)
Aug 18, 2021
1.180
1.350
1.180
1.350
893,239
+0.16(+13.45%)
Aug 17, 2021
1.260
1.290
1.160
1.190
1,022,784
-0.08(-6.30%)
Aug 16, 2021
1.390
1.410
1.250
1.270
602,331
-0.09(-6.62%)
Aug 13, 2021
1.410
1.440
1.300
1.360
1,384,798
+0.02(+1.49%)
Aug 12, 2021
1.390
1.400
1.320
1.340
778,992
-0.08(-5.63%)
Aug 11, 2021
1.540
1.570
1.410
1.420
1,182,960
-0.06(-4.05%)
Aug 10, 2021
1.570
1.580
1.430
1.480
1,099,101
-0.11(-6.92%)
Aug 09, 2021
1.620
1.650
1.560
1.590
1,132,063
+0.06(+3.92%)
Aug 06, 2021
1.440
1.540
1.370
1.530
967,959
+0.10(+6.99%)
Aug 05, 2021
1.390
1.470
1.330
1.430
1,245,954
-0.01(-0.69%)
Aug 04, 2021
1.430
1.460
1.390
1.440
679,789
-0.02(-1.37%)
Aug 03, 2021
1.480
1.480
1.430
1.460
434,593
-0.08(-5.19%)
Jul 30, 2021
1.540
1.540
1.540
0
-0.08(-4.94%)
Jul 29, 2021
1.420
1.640
1.370
1.620
3,441,816
+0.20(+14.08%)
Jul 28, 2021
1.430
1.430
1.400
1.420
1,059,337
+0.10(+7.58%)
Jul 27, 2021
1.470
1.480
1.260
1.320
1,616,966
-0.20(-13.16%)
Jul 26, 2021
1.510
1.570
1.470
1.520
1,876,514
+0.20(+15.15%)
Jul 23, 2021
1.310
1.380
1.280
1.320
1,584,445
+0.04(+3.13%)
Jul 22, 2021
1.240
1.310
1.230
1.280
1,569,496
+0.05(+4.07%)
Jul 21, 2021
1.050
1.270
1.020
1.230
3,420,597
+0.31(+33.70%)
Jul 20, 2021
0.8500
1.010
0.8300
0.9200
2,414,434
+0.05(+5.75%)
Jul 19, 2021
0.9300
0.9400
0.8500
0.8700
2,249,625
-0.14(-13.86%)
Jul 16, 2021
0.9800
1.080
0.9300
1.010
3,113,605
-0.02(-1.94%)
Jul 15, 2021
1.120
1.140
1.000
1.030
1,793,082
-0.13(-11.21%)
Jul 14, 2021
1.230
1.250
1.120
1.160
1,967,226
-0.09(-7.20%)
Jul 13, 2021
1.300
1.310
1.230
1.250
1,018,785
-0.09(-6.72%)
Jul 12, 2021
1.350
1.360
1.280
1.340
409,888
-0.03(-2.19%)
Jul 09, 2021
1.330
1.380
1.310
1.370
417,378
+0.07(+5.38%)
Jul 08, 2021
1.280
1.320
1.230
1.300
1,324,093
-0.05(-3.70%)
Jul 07, 2021
1.450
1.460
1.330
1.350
874,923
-0.11(-7.53%)
Jul 06, 2021
1.530
1.530
1.430
1.460
781,331
-0.04(-2.67%)
Jul 05, 2021
1.500
1.510
1.470
1.500
206,221
+0.02(+1.35%)
Jul 02, 2021
1.510
1.530
1.470
1.480
746,082
-0.09(-5.73%)
Jun 30, 2021
1.570
1.570
1.570
0
-0.03(-1.88%)
Jun 29, 2021
1.660
1.660
1.580
1.600
693,749
+0.01(+0.63%)
Jun 28, 2021
1.690
1.690
1.560
1.590
800,947
+0.06(+3.92%)
Jun 25, 2021
1.560
1.580
1.500
1.530
501,480
-0.05(-3.16%)
Jun 24, 2021
1.590
1.620
1.560
1.580
509,149
-0.01(-0.63%)
Jun 23, 2021
1.680
1.720
1.530
1.590
833,674
-0.04(-2.45%)
Jun 22, 2021
1.500
1.660
1.400
1.630
1,694,082
-0.02(-1.21%)
Jun 21, 2021
1.740
1.750
1.620
1.650
1,524,225
-0.26(-13.61%)
Jun 18, 2021
1.870
1.920
1.770
1.910
657,324
-0.03(-1.55%)
Jun 17, 2021
1.790
2.000
1.750
1.940
1,964,742
+0.13(+7.18%)
Jun 16, 2021
1.870
1.940
1.760
1.810
724,095
-0.13(-6.70%)
Jun 15, 2021
2.000
2.000
1.870
1.940
567,331
-0.07(-3.48%)
Jun 14, 2021
2.000
2.120
1.940
2.010
1,355,929
+0.06(+3.08%)
Jun 11, 2021
1.840
1.970
1.770
1.950
2,350,546
+0.08(+4.28%)
Jun 10, 2021
1.800
1.870
1.720
1.870
1,819,907
+0.14(+8.09%)
Jun 09, 2021
1.600
1.760
1.510
1.730
2,673,683
+0.15(+9.49%)
Jun 08, 2021
1.640
1.670
1.440
1.580
1,766,439
-0.14(-8.14%)
Jun 07, 2021
1.820
1.860
1.650
1.720
1,012,657
-0.10(-5.49%)
Jun 04, 2021
1.850
1.880
1.750
1.820
860,106
-0.07(-3.70%)
Jun 03, 2021
2.020
2.020
1.860
1.890
776,238
-0.10(-5.03%)
Jun 02, 2021
1.860
2.060
1.850
1.990
1,596,437
+0.16(+8.74%)
Jun 01, 2021
1.750
1.870
1.750
1.830
1,335,791
+0.14(+8.28%)
May 31, 2021
1.720
1.720
1.670
1.690
278,606
+0.00(+0.00%)
May 28, 2021
1.700
1.720
1.590
1.690
896,703
-0.05(-2.87%)
May 27, 2021
1.710
1.760
1.680
1.740
582,823
+0.02(+1.16%)
May 26, 2021
1.740
1.750
1.700
1.720
629,257
+0.02(+1.18%)
May 25, 2021
1.680
1.720
1.650
1.700
641,381
+0.12(+7.59%)
May 21, 2021
1.580
1.580
1.580
0
-0.14(-8.14%)
May 20, 2021
1.730
1.760
1.650
1.720
1,277,138
+0.08(+4.88%)
May 19, 2021
1.450
1.650
1.400
1.640
3,294,004
-0.08(-4.65%)
May 18, 2021
1.650
1.780
1.600
1.720
746,209
+0.04(+2.38%)
May 17, 2021
1.600
1.740
1.560
1.680
1,390,467
-0.09(-5.08%)
May 14, 2021
1.580
1.790
1.540
1.770
2,195,859
+0.33(+22.92%)
May 13, 2021
1.480
1.730
1.420
1.440
2,478,987
-0.21(-12.73%)
May 12, 2021
1.730
1.960
1.620
1.650
3,737,732
-0.11(-6.25%)
May 11, 2021
1.190
1.780
1.180
1.760
6,303,378
+0.41(+30.37%)
May 10, 2021
1.830
1.830
1.250
1.350
4,992,091
-0.40(-22.86%)
May 07, 2021
1.940
2.030
1.720
1.750
4,264,152
-0.24(-12.06%)
May 06, 2021
2.200
2.230
1.820
1.990
4,455,590
-0.25(-11.16%)
May 05, 2021
2.410
2.430
2.220
2.240
1,160,451
-0.01(-0.44%)
May 04, 2021
2.150
2.400
2.120
2.250
2,832,049
-0.22(-8.91%)
May 03, 2021
2.740
2.830
2.460
2.470
1,686,218
-0.16(-6.08%)
Apr 30, 2021
2.630
2.710
2.590
2.630
1,039,300
+0.08(+3.14%)
Apr 29, 2021
2.780
2.860
2.520
2.550
1,428,679
-0.32(-11.15%)
Apr 28, 2021
3.000
3.030
2.750
2.870
986,830
-0.14(-4.65%)
Apr 27, 2021
3.030
3.100
2.780
3.010
1,589,844
+0.07(+2.38%)
Apr 26, 2021
2.960
2.980
2.800
2.940
1,815,638
+0.32(+12.21%)
Apr 23, 2021
2.210
2.750
2.210
2.620
3,024,800
+0.06(+2.34%)
Apr 22, 2021
3.100
3.210
2.510
2.560
2,705,051
-0.36(-12.33%)
Apr 21, 2021
2.250
3.130
2.180
2.920
4,582,510
+0.21(+7.75%)
Apr 20, 2021
3.010
3.020
2.430
2.710
6,417,174
-0.54(-16.62%)
Apr 19, 2021
3.650
3.730
2.960
3.250
5,664,921
-0.74(-18.55%)
Apr 16, 2021
3.750
4.170
3.640
3.990
3,137,100
+0.12(+3.10%)
Apr 15, 2021
3.300
4.010
3.300
3.870
3,962,482
+0.00(+0.00%)
Apr 14, 2021
5.000
5.050
2.910
3.870
11,280,977
-0.85(-18.01%)
Apr 13, 2021
3.950
4.730
3.940
4.720
5,733,400
+0.87(+22.60%)
Apr 12, 2021
3.710
3.900
3.630
3.850
3,443,116
+0.36(+10.32%)
Apr 09, 2021
3.500
3.650
3.390
3.490
2,113,400
-0.16(-4.38%)
Apr 08, 2021
3.500
3.680
3.050
3.650
5,478,729
+0.30(+8.96%)
Apr 07, 2021
3.170
3.750
3.120
3.350
5,893,171
+0.10(+3.08%)
Apr 06, 2021
2.730
3.260
2.610
3.250
5,590,219
+0.51(+18.61%)
Apr 05, 2021
2.320
2.740
2.320
2.740
2,802,175
+0.45(+19.65%)
Apr 01, 2021
2.290
2.290
2.290
0
+0.03(+1.33%)
Mar 31, 2021
2.250
2.320
2.200
2.260
579,468
-0.01(-0.44%)
Mar 30, 2021
2.340
2.360
2.250
2.270
1,184,237
+0.03(+1.34%)
Mar 29, 2021
2.070
2.240
2.020
2.240
1,751,664
+0.27(+13.71%)
Mar 26, 2021
2.070
2.090
1.890
1.970
1,780,200
-0.07(-3.43%)
Mar 25, 2021
1.910
2.100
1.650
2.040
5,019,991
-0.08(-3.77%)
Mar 24, 2021
2.200
2.400
2.080
2.120
3,159,652
-0.27(-11.30%)
Mar 23, 2021
2.380
2.420
2.180
2.390
2,677,679
+0.02(+0.84%)
Mar 22, 2021
2.190
2.470
2.160
2.370
3,911,769
+0.25(+11.79%)
Mar 19, 2021
1.980
2.150
1.950
2.120
2,891,900
+0.22(+11.58%)
Mar 18, 2021
1.770
1.990
1.770
1.900
1,841,422
+0.12(+6.74%)
Mar 17, 2021
1.700
1.800
1.660
1.780
1,337,023
-0.01(-0.56%)
Mar 16, 2021
1.780
1.850
1.730
1.790
1,699,016
-0.06(-3.24%)
Mar 15, 2021
1.750
1.850
1.690
1.850
1,666,591
+0.19(+11.45%)
Mar 12, 2021
1.550
1.770
1.500
1.660
2,198,800
-0.03(-1.78%)
Mar 11, 2021
1.840
1.840
1.550
1.690
3,501,753
-0.08(-4.52%)
Mar 10, 2021
2.200
2.260
1.670
1.770
9,527,170
-0.28(-13.66%)
Mar 09, 2021
1.790
2.190
1.780
2.050
7,587,484
+0.31(+17.82%)
Mar 08, 2021
1.690
1.780
1.630
1.740
2,693,710
+0.18(+11.54%)
Mar 05, 2021
1.580
1.610
1.260
1.560
4,386,200
-0.05(-3.11%)
Mar 04, 2021
1.680
1.840
1.320
1.610
4,548,135
-0.04(-2.42%)
Mar 03, 2021
1.400
1.750
1.390
1.650
8,779,541
+0.35(+26.92%)
Mar 02, 2021
1.300
1.410
1.270
1.300
3,000,482
+0.00(+0.00%)
Mar 01, 2021
1.280
1.300
1.210
1.300
2,416,184
+0.12(+10.17%)
Feb 26, 2021
1.140
1.180
1.010
1.180
2,949,300
-0.01(-0.84%)
Feb 25, 2021
1.300
1.360
1.120
1.190
1,800,736
-0.08(-6.30%)
Feb 24, 2021
1.170
1.290
1.150
1.270
1,724,267
+0.16(+14.41%)
Feb 23, 2021
1.180
1.240
1.010
1.110
2,972,329
-0.18(-13.95%)
Feb 22, 2021
1.080
1.320
1.070
1.290
3,153,667
+0.07(+5.74%)
Feb 19, 2021
1.250
1.340
1.220
1.220
3,568,700
-0.01(-0.81%)
Feb 18, 2021
1.240
1.300
1.160
1.230
2,987,001
-0.05(-3.91%)
Feb 17, 2021
1.310
1.410
1.150
1.280
4,065,098
+0.08(+6.67%)
Feb 16, 2021
1.030
1.250
1.020
1.200
6,059,636
+0.25(+26.32%)
Feb 12, 2021
0.9500
0.9500
0.9500
0
+0.06(+6.74%)
Feb 11, 2021
0.8500
0.9500
0.8500
0.8900
2,428,458
+0.09(+11.25%)
Feb 10, 2021
0.8400
0.8800
0.7100
0.8000
2,072,199
-0.04(-4.76%)
Feb 09, 2021
0.8600
0.8700
0.8300
0.8400
2,550,956
+0.04(+5.00%)
Feb 08, 2021
0.7400
0.8300
0.7200
0.8000
5,196,202
+0.15(+23.08%)
Feb 05, 2021
0.6200
0.6700
0.6100
0.6500
2,044,500
+0.04(+6.56%)
Feb 04, 2021
0.6300
0.6600
0.5600
0.6100
2,448,255
+0.01(+1.67%)
Feb 03, 2021
0.5300
0.6400
0.5000
0.6000
5,157,261
+0.09(+17.65%)
Feb 02, 2021
0.4900
0.5300
0.4850
0.5100
1,451,661
+0.04(+7.37%)
Feb 01, 2021
0.4700
0.4900
0.4500
0.4750
813,952
+0.01(+1.06%)
Jan 29, 2021
0.5200
0.5400
0.4550
0.4700
1,975,300
+0.02(+4.44%)
Jan 28, 2021
0.4100
0.4750
0.4100
0.4500
1,340,613
+0.05(+12.50%)
Jan 27, 2021
0.4000
0.4300
0.3800
0.4000
1,912,028
-0.04(-9.09%)
Jan 26, 2021
0.4250
0.4450
0.4000
0.4400
674,847
-0.01(-2.22%)
Jan 25, 2021
0.4700
0.4700
0.4200
0.4500
750,740
+0.00(+0.00%)
Jan 22, 2021
0.4600
0.4700
0.4200
0.4500
971,700
-0.01(-1.10%)
Jan 21, 2021
0.4550
0.4600
0.3700
0.4550
2,716,862
-0.01(-2.15%)
Jan 20, 2021
0.4900
0.5000
0.4650
0.4650
1,466,217
-0.03(-7.00%)
Jan 19, 2021
0.5400
0.5400
0.4950
0.5000
1,144,754
-0.03(-5.66%)
Jan 18, 2021
0.5100
0.5300
0.4850
0.5300
636,788
+0.03(+6.00%)
Jan 15, 2021
0.5600
0.5600
0.5000
0.5000
1,006,900
-0.05(-9.09%)
Jan 14, 2021
0.5200
0.5700
0.5100
0.5500
910,052
+0.03(+5.77%)
Jan 13, 2021
0.5200
0.5200
0.4600
0.5200
1,265,050
+0.01(+1.96%)
Jan 12, 2021
0.5600
0.5600
0.5100
0.5100
1,165,149
-0.05(-8.93%)
Jan 11, 2021
0.5400
0.5800
0.5300
0.5600
2,643,564
-0.03(-5.08%)
Jan 08, 2021
0.6000
0.6500
0.5500
0.5900
3,734,600
+0.01(+1.72%)
Jan 07, 2021
0.5100
0.6400
0.5100
0.5800
4,144,370
+0.07(+13.73%)
Jan 06, 2021
0.5400
0.5500
0.5100
0.5100
850,677
-0.03(-5.56%)
Jan 05, 2021
0.5300
0.5400
0.5000
0.5400
925,390
+0.02(+3.85%)
Jan 04, 2021
0.5500
0.5700
0.4950
0.5200
1,293,377
+0.01(+1.96%)
Dec 31, 2020
0.5100
0.5100
0.5100
0
-0.04(-7.27%)
Dec 30, 2020
0.5500
0.5600
0.5300
0.5500
731,544
+0.01(+1.85%)
Dec 29, 2020
0.5500
0.5600
0.5100
0.5400
1,326,912
+0.07(+14.89%)
Dec 24, 2020
0.4700
0.4700
0.4700
0
-0.02(-3.09%)
Dec 23, 2020
0.5200
0.5300
0.4850
0.4850
1,427,364
-0.05(-8.49%)
Dec 22, 2020
0.5500
0.5600
0.4900
0.5300
1,924,880
+0.00(+0.00%)
Dec 21, 2020
0.4900
0.5300
0.4650
0.5300
1,280,684
+0.07(+13.98%)
Dec 18, 2020
0.4900
0.5100
0.4600
0.4650
1,019,300
-0.01(-2.11%)
Dec 17, 2020
0.5500
0.5800
0.4550
0.4750
4,388,895
-0.05(-8.65%)
Dec 16, 2020
0.4850
0.5400
0.4750
0.5200
3,135,892
+0.05(+11.83%)
Dec 15, 2020
0.4000
0.4750
0.4000
0.4650
3,151,888
+0.07(+17.72%)
Dec 14, 2020
0.3400
0.4100
0.3400
0.3950
1,627,090
+0.06(+17.91%)
Dec 11, 2020
0.3300
0.3400
0.3150
0.3350
508,600
+0.01(+1.52%)
Dec 10, 2020
0.3200
0.3450
0.3000
0.3300
359,777
+0.03(+8.20%)
Dec 09, 2020
0.3450
0.3500
0.2950
0.3050
856,670
-0.04(-10.29%)
Dec 08, 2020
0.3700
0.3700
0.3200
0.3400
980,136
-0.01(-4.23%)
Dec 07, 2020
0.3150
0.3700
0.3150
0.3550
2,537,176
+0.05(+16.39%)
Dec 04, 2020
0.3100
0.3100
0.2900
0.3050
868,300
+0.00(+0.00%)
Dec 03, 2020
0.2600
0.3200
0.2600
0.3050
2,295,714
+0.03(+12.96%)
Dec 02, 2020
0.2650
0.2700
0.2550
0.2700
771,633
+0.01(+3.85%)
Dec 01, 2020
0.2650
0.2650
0.2500
0.2600
1,153,529
+0.00(+0.00%)
Nov 30, 2020
0.2700
0.2800
0.2500
0.2600
2,252,343
-0.02(-7.14%)
Nov 27, 2020
0.2500
0.2850
0.2500
0.2800
981,000
+0.03(+12.00%)
Nov 26, 2020
0.2550
0.2600
0.2500
0.2500
895,696
-0.01(-1.96%)
Nov 25, 2020
0.2950
0.2950
0.2500
0.2550
2,451,365
-0.03(-12.07%)
Nov 24, 2020
0.2900
0.3150
0.2800
0.2900
1,460,103
+0.01(+1.75%)
Nov 23, 2020
0.2750
0.2900
0.2700
0.2850
1,309,693
+0.02(+7.55%)
Nov 20, 2020
0.2500
0.2700
0.2450
0.2650
1,269,395
+0.02(+8.16%)
Nov 19, 2020
0.2550
0.2600
0.2400
0.2450
591,931
-0.01(-3.92%)
Nov 18, 2020
0.2700
0.2750
0.2500
0.2550
629,699
-0.01(-3.77%)
Nov 17, 2020
0.2700
0.2950
0.2600
0.2650
919,562
-0.01(-1.85%)
Nov 16, 2020
0.2600
0.2800
0.2550
0.2700
1,644,692
+0.02(+5.88%)
Nov 13, 2020
0.2500
0.2600
0.2450
0.2550
1,181,087
+0.01(+2.00%)
Nov 12, 2020
0.2400
0.2600
0.2300
0.2500
990,500
-0.03(-9.09%)
Nov 10, 2020
0.2750
0.2750
0.2750
0.2750
0
-0.01(-3.51%)
Nov 09, 2020
0.3300
0.3300
0.2500
0.2850
1,396,712
-0.05(-13.64%)
Nov 06, 2020
0.3200
0.3300
0.3000
0.3300
1,120,294
+0.02(+4.76%)
Nov 05, 2020
0.2850
0.3250
0.2800
0.3150
1,384,158
+0.03(+12.50%)
Nov 04, 2020
0.2800
0.2900
0.2650
0.2800
309,912
+0.02(+7.69%)
Nov 03, 2020
0.2450
0.2800
0.2350
0.2600
222,103
+0.03(+10.64%)
Nov 02, 2020
0.2400
0.2500
0.2350
0.2350
200,006
+0.00(+0.00%)
Oct 30, 2020
0.2600
0.2600
0.2200
0.2350
248,015
-0.02(-6.00%)
Oct 29, 2020
0.2600
0.2600
0.2350
0.2500
698,016
+0.00(+0.00%)
Oct 28, 2020
0.2650
0.2700
0.2400
0.2500
607,918
-0.03(-9.09%)
Oct 27, 2020
0.2600
0.2900
0.2500
0.2750
1,172,852
+0.03(+10.00%)
Oct 26, 2020
0.2400
0.2500
0.2300
0.2500
547,685
+0.01(+4.17%)
Oct 23, 2020
0.2250
0.2400
0.2200
0.2400
599,835
+0.02(+11.63%)
Oct 22, 2020
0.2100
0.2200
0.2000
0.2150
348,358
+0.01(+2.38%)
Oct 21, 2020
0.2000
0.2200
0.1950
0.2100
943,043
+0.01(+7.69%)
Oct 20, 2020
0.1900
0.1950
0.1800
0.1950
299,997
+0.01(+5.41%)
Oct 19, 2020
0.1850
0.1900
0.1850
0.1850
70,500
+0.00(+0.00%)
Oct 16, 2020
0.1800
0.1850
0.1750
0.1850
153,429
-0.01(-2.63%)
Oct 15, 2020
0.1850
0.1900
0.1850
0.1900
74,343
+0.01(+5.56%)
Oct 14, 2020
0.1850
0.1900
0.1800
0.1800
72,459
+0.00(+0.00%)
Oct 13, 2020
0.1850
0.1900
0.1800
0.1800
106,105
-0.01(-2.70%)
Oct 09, 2020
0.1850
0.1850
0.1850
0
+0.00(+0.00%)
Oct 08, 2020
0.1750
0.1900
0.1750
0.1850
143,297
+0.01(+2.78%)
Oct 07, 2020
0.1700
0.1800
0.1650
0.1800
183,052
+0.01(+5.88%)
Oct 06, 2020
0.1800
0.1900
0.1700
0.1700
305,319
-0.02(-10.53%)
Oct 05, 2020
0.1800
0.1900
0.1700
0.1900
164,659
+0.01(+5.56%)
Oct 02, 2020
0.1750
0.2000
0.1700
0.1800
65,500
+0.00(+0.00%)
Oct 01, 2020
0.2000
0.2000
0.1800
0.1800
203,876
-0.02(-10.00%)
Sep 30, 2020
0.1900
0.2000
0.1850
0.2000
185,109
+0.02(+8.11%)
Sep 29, 2020
0.2000
0.2000
0.1850
0.1850
382,913
-0.02(-9.76%)
Sep 28, 2020
0.2000
0.2050
0.1900
0.2050
267,497
+0.00(+2.50%)
Sep 25, 2020
0.1550
0.2050
0.1550
0.2000
1,279,147
+0.03(+14.29%)
Sep 24, 2020
0.1550
0.1800
0.1450
0.1750
551,781
+0.02(+16.67%)
Sep 23, 2020
0.1650
0.1750
0.1500
0.1500
473,930
-0.02(-9.09%)
Sep 22, 2020
0.1550
0.1800
0.1550
0.1650
262,894
+0.01(+3.13%)
Sep 21, 2020
0.1700
0.1700
0.1500
0.1600
200,076
-0.01(-3.03%)
Sep 18, 2020
0.1850
0.1900
0.1650
0.1650
241,694
-0.02(-10.81%)
Sep 17, 2020
0.1750
0.1850
0.1650
0.1850
130,106
+0.01(+8.82%)
Sep 16, 2020
0.1450
0.1700
0.1450
0.1700
258,511
+0.03(+17.24%)
Sep 15, 2020
0.1550
0.1550
0.1450
0.1450
311,224
-0.01(-6.45%)
Sep 14, 2020
0.1600
0.1650
0.1500
0.1550
453,625
-0.01(-3.13%)
Sep 11, 2020
0.1650
0.1700
0.1600
0.1600
222,341
-0.02(-11.11%)
Sep 10, 2020
0.1750
0.1800
0.1700
0.1800
217,460
+0.01(+2.86%)
Sep 09, 2020
0.1800
0.1950
0.1700
0.1750
224,327
-0.01(-2.78%)
Sep 08, 2020
0.2100
0.2100
0.1800
0.1800
211,266
-0.02(-10.00%)
Sep 04, 2020
0.2000
0.2000
0.2000
0
+0.02(+8.11%)
Sep 03, 2020
0.1900
0.1950
0.1850
0.1850
443,600
-0.02(-7.50%)
Sep 02, 2020
0.1950
0.2050
0.1950
0.2000
151,080
+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.