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
Denison Mines Corp.
(NY:
DNN
)
2.100
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 16, 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, 2017
0.4718
0.4900
0.4701
0.4804
326,284
+0.03(+5.81%)
Aug 30, 2017
0.4500
0.4631
0.4500
0.4540
234,611
-0.01(-1.33%)
Aug 29, 2017
0.4500
0.4651
0.4400
0.4601
972,095
+0.01(+1.77%)
Aug 28, 2017
0.4646
0.4678
0.4463
0.4521
343,714
-0.01(-1.74%)
Aug 25, 2017
0.4600
0.4650
0.4502
0.4601
141,509
+0.00(+0.02%)
Aug 24, 2017
0.4500
0.4600
0.4447
0.4600
274,096
+0.01(+1.34%)
Aug 23, 2017
0.4500
0.4600
0.4500
0.4539
188,803
+0.00(+0.93%)
Aug 22, 2017
0.4600
0.4600
0.4442
0.4497
188,259
-0.00(-0.79%)
Aug 21, 2017
0.4560
0.4560
0.4426
0.4533
117,084
-0.00(-0.37%)
Aug 18, 2017
0.4424
0.4550
0.4424
0.4550
109,435
+0.01(+1.63%)
Aug 17, 2017
0.4460
0.4534
0.4400
0.4477
209,067
-0.00(-0.82%)
Aug 16, 2017
0.4500
0.4588
0.4400
0.4514
154,526
+0.00(+0.74%)
Aug 15, 2017
0.4580
0.4636
0.4448
0.4481
143,327
-0.02(-3.34%)
Aug 14, 2017
0.4600
0.4746
0.4540
0.4636
280,247
-0.00(-0.37%)
Aug 11, 2017
0.4500
0.4672
0.4450
0.4653
244,982
+0.02(+3.88%)
Aug 10, 2017
0.4500
0.4585
0.4400
0.4479
327,369
-0.02(-3.66%)
Aug 09, 2017
0.4600
0.4651
0.4500
0.4649
172,742
+0.01(+1.44%)
Aug 08, 2017
0.4700
0.4741
0.4500
0.4583
349,744
-0.00(-0.41%)
Aug 07, 2017
0.4650
0.4749
0.4550
0.4602
341,800
-0.01(-1.31%)
Aug 04, 2017
0.4899
0.4899
0.4553
0.4663
385,011
-0.01(-2.14%)
Aug 03, 2017
0.4818
0.4960
0.4749
0.4765
509,568
-0.02(-3.31%)
Aug 02, 2017
0.4900
0.4959
0.4800
0.4928
777,938
-0.00(-0.36%)
Aug 01, 2017
0.5200
0.5200
0.4900
0.4946
307,331
-0.01(-2.06%)
Jul 31, 2017
0.5200
0.5290
0.5000
0.5050
384,816
-0.01(-1.46%)
Jul 28, 2017
0.4850
0.5246
0.4800
0.5125
1,256,299
+0.03(+6.77%)
Jul 27, 2017
0.4990
0.5000
0.4800
0.4800
303,693
-0.01(-1.19%)
Jul 26, 2017
0.5135
0.5135
0.4710
0.4858
431,718
-0.01(-1.56%)
Jul 25, 2017
0.4700
0.4935
0.4661
0.4935
389,622
+0.02(+5.00%)
Jul 24, 2017
0.4920
0.4920
0.4700
0.4700
313,421
+0.00(+0.02%)
Jul 21, 2017
0.4951
0.4951
0.4600
0.4699
1,262,640
-0.04(-6.95%)
Jul 20, 2017
0.5198
0.5198
0.4851
0.5050
397,751
-0.01(-2.66%)
Jul 19, 2017
0.5000
0.5198
0.4744
0.5188
639,223
+0.02(+3.76%)
Jul 18, 2017
0.5180
0.5200
0.4175
0.5000
632,141
-0.01(-1.38%)
Jul 17, 2017
0.4600
0.5130
0.4500
0.5070
1,495,819
+0.05(+10.55%)
Jul 14, 2017
0.4480
0.4650
0.4480
0.4586
243,430
+0.01(+2.37%)
Jul 13, 2017
0.4400
0.4500
0.4296
0.4480
284,407
+0.01(+1.82%)
Jul 12, 2017
0.4399
0.4434
0.4333
0.4400
309,966
+0.01(+2.33%)
Jul 11, 2017
0.4355
0.4433
0.4300
0.4300
216,771
-0.00(-1.06%)
Jul 10, 2017
0.4400
0.4408
0.4250
0.4346
420,382
-0.01(-1.85%)
Jul 07, 2017
0.4399
0.4454
0.4333
0.4428
286,060
+0.01(+1.40%)
Jul 06, 2017
0.4400
0.4507
0.4310
0.4367
186,480
-0.01(-2.78%)
Jul 05, 2017
0.4420
0.4500
0.4250
0.4492
778,743
-0.01(-1.49%)
Jul 03, 2017
0.4300
0.4600
0.4300
0.4560
126,087
+0.02(+3.52%)
Jun 30, 2017
0.4494
0.4494
0.4302
0.4405
207,913
+0.00(+0.66%)
Jun 29, 2017
0.4410
0.4513
0.4300
0.4376
337,713
+0.01(+1.77%)
Jun 28, 2017
0.4300
0.4309
0.4240
0.4300
409,397
+0.01(+2.38%)
Jun 27, 2017
0.4521
0.4620
0.4175
0.4200
659,781
-0.03(-7.10%)
Jun 26, 2017
0.4550
0.4624
0.4396
0.4521
395,562
+0.00(+0.47%)
Jun 23, 2017
0.4140
0.4500
0.4130
0.4500
473,803
+0.04(+8.93%)
Jun 22, 2017
0.4200
0.4212
0.4100
0.4131
186,675
+0.00(+0.76%)
Jun 21, 2017
0.4200
0.4237
0.4082
0.4100
485,492
-0.01(-2.38%)
Jun 20, 2017
0.4330
0.4447
0.4151
0.4200
425,468
-0.02(-5.55%)
Jun 19, 2017
0.4253
0.4447
0.4170
0.4447
201,036
+0.02(+5.88%)
Jun 16, 2017
0.4205
0.4255
0.4150
0.4200
264,379
-0.00(-0.45%)
Jun 15, 2017
0.4300
0.4301
0.4201
0.4219
179,514
-0.02(-4.11%)
Jun 14, 2017
0.4500
0.4500
0.4230
0.4400
323,262
-0.01(-2.14%)
Jun 13, 2017
0.4400
0.4500
0.4400
0.4496
481,959
+0.01(+2.18%)
Jun 12, 2017
0.4401
0.4486
0.4310
0.4400
160,615
+0.00(+0.00%)
Jun 09, 2017
0.4300
0.4413
0.4201
0.4400
485,028
+0.02(+3.53%)
Jun 08, 2017
0.4055
0.4465
0.4055
0.4250
780,053
+0.01(+3.01%)
Jun 07, 2017
0.4311
0.4351
0.4110
0.4126
1,151,122
-0.03(-6.23%)
Jun 06, 2017
0.4480
0.4480
0.4310
0.4400
369,139
-0.01(-1.63%)
Jun 05, 2017
0.4473
0.4500
0.4350
0.4473
424,500
+0.00(+0.29%)
Jun 02, 2017
0.4600
0.4605
0.4347
0.4460
381,088
-0.00(-0.89%)
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.