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
Sekur Private Data Ltd
(OP:
SWISF
)
0.0445
+0.0002 (+0.45%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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 (%)
Sep 30, 2021
0.3125
0.3474
0.3125
0.3300
51,683
-0.01(-2.08%)
Sep 29, 2021
0.3700
0.3700
0.3350
0.3370
65,711
-0.01(-2.69%)
Sep 28, 2021
0.3500
0.3700
0.3400
0.3463
77,147
-0.00(-0.60%)
Sep 27, 2021
0.3316
0.3559
0.3300
0.3484
143,310
+0.04(+12.39%)
Sep 24, 2021
0.3417
0.3417
0.3079
0.3100
130,306
-0.01(-3.19%)
Sep 23, 2021
0.3000
0.3328
0.3000
0.3202
74,110
+0.01(+2.30%)
Sep 22, 2021
0.3120
0.3350
0.3050
0.3130
278,975
-0.02(-5.15%)
Sep 21, 2021
0.3554
0.3554
0.3155
0.3300
61,471
+0.00(+0.64%)
Sep 20, 2021
0.3279
0.3599
0.3000
0.3279
192,208
-0.00(-0.09%)
Sep 17, 2021
0.3700
0.3700
0.3141
0.3282
103,293
-0.01(-3.36%)
Sep 16, 2021
0.3430
0.3485
0.3100
0.3396
133,975
-0.01(-2.69%)
Sep 15, 2021
0.3264
0.3672
0.3200
0.3490
95,609
+0.01(+4.18%)
Sep 14, 2021
0.3808
0.3970
0.3271
0.3350
336,567
-0.04(-11.77%)
Sep 13, 2021
0.3800
0.3900
0.3750
0.3797
97,277
+0.00(+0.32%)
Sep 10, 2021
0.3772
0.3860
0.3722
0.3785
123,850
-0.01(-1.94%)
Sep 09, 2021
0.3867
0.3881
0.3800
0.3860
202,005
-0.00(-1.03%)
Sep 08, 2021
0.3950
0.3997
0.3819
0.3900
78,258
-0.01(-1.44%)
Sep 07, 2021
0.3890
0.4000
0.3847
0.3957
379,433
+0.00(+1.05%)
Sep 03, 2021
0.3792
0.4000
0.3664
0.3916
58,088
+0.02(+4.59%)
Sep 02, 2021
0.3731
0.3917
0.3598
0.3744
121,764
-0.00(-0.66%)
Sep 01, 2021
0.3760
0.3897
0.3691
0.3769
78,204
-0.00(-0.82%)
Aug 31, 2021
0.3966
0.3990
0.3736
0.3800
169,293
-0.01(-2.56%)
Aug 30, 2021
0.4070
0.4090
0.3809
0.3900
247,858
-0.00(-0.61%)
Aug 27, 2021
0.3850
0.3924
0.3661
0.3924
217,380
+0.03(+7.01%)
Aug 26, 2021
0.3493
0.3667
0.3493
0.3667
240,782
+0.02(+4.98%)
Aug 25, 2021
0.3405
0.3528
0.3300
0.3493
184,528
+0.02(+5.53%)
Aug 24, 2021
0.3326
0.3541
0.3129
0.3310
722,720
+0.01(+1.94%)
Aug 23, 2021
0.3215
0.3290
0.3000
0.3247
383,954
+0.03(+9.00%)
Aug 20, 2021
0.2800
0.3050
0.2762
0.2979
237,718
+0.02(+6.20%)
Aug 19, 2021
0.2800
0.2809
0.2700
0.2805
190,779
-0.00(-0.07%)
Aug 18, 2021
0.2970
0.2970
0.2752
0.2807
666,194
+0.00(+0.25%)
Aug 17, 2021
0.2814
0.2820
0.2700
0.2800
217,493
+0.01(+3.44%)
Aug 16, 2021
0.3100
0.3100
0.2600
0.2707
1,348,119
-0.02(-5.84%)
Aug 13, 2021
0.2765
0.2958
0.2600
0.2875
187,053
+0.02(+7.44%)
Aug 12, 2021
0.2753
0.2925
0.2676
0.2676
213,008
-0.02(-8.51%)
Aug 11, 2021
0.3091
0.3091
0.2815
0.2925
103,185
+0.00(+0.14%)
Aug 10, 2021
0.3000
0.3100
0.2921
0.2921
174,133
-0.00(-1.22%)
Aug 09, 2021
0.2990
0.3200
0.2901
0.2957
452,730
-0.00(-1.14%)
Aug 06, 2021
0.2964
0.2991
0.2704
0.2991
277,917
+0.00(+1.01%)
Aug 05, 2021
0.3160
0.3160
0.2804
0.2961
227,227
-0.01(-2.95%)
Aug 04, 2021
0.2981
0.3051
0.2950
0.3051
158,995
+0.01(+1.80%)
Aug 03, 2021
0.3000
0.3070
0.2884
0.2997
651,403
-0.04(-11.02%)
Aug 02, 2021
0.2821
0.3680
0.2821
0.3368
839,539
+0.06(+20.29%)
Jul 30, 2021
0.2833
0.2895
0.2700
0.2800
62,862
-0.01(-1.86%)
Jul 29, 2021
0.2925
0.2925
0.2526
0.2853
150,325
+0.01(+1.97%)
Jul 28, 2021
0.2899
0.2899
0.2620
0.2798
235,935
+0.00(+0.43%)
Jul 27, 2021
0.2587
0.2786
0.2465
0.2786
314,929
+0.00(+0.94%)
Jul 26, 2021
0.2887
0.2887
0.2585
0.2760
151,171
+0.02(+9.65%)
Jul 23, 2021
0.2443
0.2517
0.2346
0.2517
140,530
+0.00(+1.29%)
Jul 22, 2021
0.2506
0.2506
0.2394
0.2485
233,050
+0.01(+3.54%)
Jul 21, 2021
0.2406
0.2469
0.2337
0.2400
140,799
+0.00(+1.22%)
Jul 20, 2021
0.2392
0.2443
0.2205
0.2371
135,091
-0.00(-1.62%)
Jul 19, 2021
0.2426
0.2519
0.2263
0.2410
214,232
+0.01(+4.78%)
Jul 16, 2021
0.2613
0.2613
0.2300
0.2300
111,615
-0.02(-8.40%)
Jul 15, 2021
0.2467
0.2636
0.2458
0.2511
51,100
-0.01(-2.67%)
Jul 14, 2021
0.2519
0.2600
0.2460
0.2580
153,738
+0.01(+2.34%)
Jul 13, 2021
0.2534
0.2613
0.2478
0.2521
42,011
-0.01(-2.06%)
Jul 12, 2021
0.2601
0.2601
0.2486
0.2574
40,190
+0.01(+3.13%)
Jul 09, 2021
0.2565
0.2565
0.2462
0.2496
53,630
-0.00(-0.16%)
Jul 08, 2021
0.2500
0.2500
0.2450
0.2500
66,980
+0.00(+1.05%)
Jul 07, 2021
0.2564
0.2689
0.2474
0.2474
148,250
-0.02(-6.15%)
Jul 06, 2021
0.2800
0.2800
0.2608
0.2636
77,756
-0.00(-0.53%)
Jul 02, 2021
0.2750
0.2750
0.2633
0.2650
54,200
-0.01(-3.64%)
Jul 01, 2021
0.2800
0.2959
0.2689
0.2750
9,315
+0.00(+0.40%)
Jun 30, 2021
0.3064
0.3064
0.2739
0.2739
11,175
-0.03(-8.70%)
Jun 29, 2021
0.2749
0.3077
0.2749
0.3000
198,241
+0.02(+8.66%)
Jun 28, 2021
0.2550
0.2761
0.2550
0.2761
142,548
+0.02(+8.27%)
Jun 25, 2021
0.2483
0.2562
0.2440
0.2550
16,314
+0.00(+0.08%)
Jun 24, 2021
0.2500
0.2595
0.2432
0.2548
158,815
-0.01(-2.08%)
Jun 23, 2021
0.2567
0.2700
0.2500
0.2602
29,225
+0.00(+0.08%)
Jun 22, 2021
0.2586
0.2704
0.2412
0.2600
182,860
-0.01(-5.39%)
Jun 21, 2021
0.2742
0.2762
0.2583
0.2748
69,810
+0.00(+0.40%)
Jun 18, 2021
0.2661
0.2789
0.2570
0.2737
98,399
+0.01(+5.72%)
Jun 17, 2021
0.2924
0.2924
0.2589
0.2589
101,265
-0.01(-3.86%)
Jun 16, 2021
0.3000
0.3000
0.2693
0.2693
89,868
-0.01(-2.04%)
Jun 15, 2021
0.3047
0.3137
0.2749
0.2749
43,000
-0.03(-9.78%)
Jun 14, 2021
0.3200
0.3200
0.2882
0.3047
274,252
+0.01(+2.83%)
Jun 11, 2021
0.3055
0.3094
0.2793
0.2963
93,885
-0.00(-1.23%)
Jun 10, 2021
0.3200
0.3281
0.2997
0.3000
133,978
-0.03(-7.81%)
Jun 09, 2021
0.3650
0.3740
0.3254
0.3254
425,674
-0.03(-9.56%)
Jun 08, 2021
0.3235
0.3612
0.2935
0.3598
360,418
+0.05(+17.50%)
Jun 07, 2021
0.3000
0.3069
0.2854
0.3062
446,306
+0.03(+10.14%)
Jun 04, 2021
0.3120
0.3120
0.2780
0.2780
48,460
-0.01(-2.46%)
Jun 03, 2021
0.2938
0.2960
0.2850
0.2850
59,291
-0.01(-1.72%)
Jun 02, 2021
0.2960
0.3000
0.2897
0.2900
238,190
-0.01(-2.72%)
Jun 01, 2021
0.2905
0.3049
0.2905
0.2981
144,136
+0.01(+2.62%)
May 28, 2021
0.2910
0.2984
0.2900
0.2905
94,863
+0.00(+0.10%)
May 27, 2021
0.2770
0.2940
0.2770
0.2902
202,315
+0.02(+7.72%)
May 26, 2021
0.2599
0.2725
0.2561
0.2694
87,644
+0.01(+4.54%)
May 25, 2021
0.2508
0.2670
0.2489
0.2577
191,759
-0.02(-6.29%)
May 24, 2021
0.2500
0.2930
0.2500
0.2750
50,741
+0.03(+10.18%)
May 21, 2021
0.2658
0.2660
0.2486
0.2496
133,933
-0.02(-5.95%)
May 20, 2021
0.2853
0.2900
0.2654
0.2654
150,314
-0.02(-5.62%)
May 19, 2021
0.2980
0.3140
0.2643
0.2812
271,598
-0.01(-3.30%)
May 18, 2021
0.2630
0.2967
0.2630
0.2908
164,965
+0.01(+3.19%)
May 17, 2021
0.2695
0.2989
0.2563
0.2818
546,815
+0.01(+3.22%)
May 14, 2021
0.2899
0.2899
0.2501
0.2730
339,864
-0.01(-3.87%)
May 13, 2021
0.2346
0.2840
0.2318
0.2840
714,405
+0.06(+26.22%)
May 12, 2021
0.2070
0.2370
0.2070
0.2250
505,557
+0.01(+5.63%)
May 11, 2021
0.2200
0.2417
0.2130
0.2130
297,180
-0.01(-3.18%)
May 10, 2021
0.2577
0.2577
0.2200
0.2200
174,686
-0.03(-11.25%)
May 07, 2021
0.2344
0.2500
0.2217
0.2479
198,614
+0.00(+2.02%)
May 06, 2021
0.2580
0.2642
0.2334
0.2430
384,321
-0.02(-6.90%)
May 05, 2021
0.2920
0.3269
0.2577
0.2610
162,058
-0.03(-10.89%)
May 04, 2021
0.3143
0.3143
0.2800
0.2929
162,764
+0.01(+3.64%)
May 03, 2021
0.2813
0.2977
0.2766
0.2826
535,573
+0.01(+5.29%)
Apr 30, 2021
0.2296
0.2726
0.2239
0.2684
194,600
+0.04(+17.82%)
Apr 29, 2021
0.2329
0.2329
0.2192
0.2278
102,150
+0.00(+0.31%)
Apr 28, 2021
0.2271
0.2271
0.2271
0.2271
2,000
+0.01(+2.39%)
Apr 27, 2021
0.2261
0.2265
0.2218
0.2218
14,600
-0.01(-2.25%)
Apr 26, 2021
0.2300
0.2300
0.2216
0.2269
61,200
+0.01(+4.56%)
Apr 23, 2021
0.2239
0.2239
0.2010
0.2170
8,800
-0.01(-4.45%)
Apr 22, 2021
0.2278
0.2289
0.2232
0.2271
14,508
+0.02(+8.14%)
Apr 21, 2021
0.1979
0.2100
0.1888
0.2100
15,490
+0.01(+4.12%)
Apr 20, 2021
0.2221
0.2221
0.1951
0.2017
61,266
-0.02(-7.98%)
Apr 19, 2021
0.2299
0.2299
0.2154
0.2192
14,806
-0.02(-8.78%)
Apr 16, 2021
0.2388
0.2403
0.2388
0.2403
12,000
-0.00(-0.83%)
Apr 15, 2021
0.2481
0.2482
0.2423
0.2423
47,823
-0.01(-5.35%)
Apr 14, 2021
0.2390
0.2560
0.2306
0.2560
18,660
-0.01(-2.96%)
Apr 13, 2021
0.2671
0.2674
0.2574
0.2638
6,204
+0.02(+9.92%)
Apr 12, 2021
0.2400
0.2550
0.2400
0.2400
15,295
+0.01(+3.18%)
Apr 09, 2021
0.2351
0.2435
0.2326
0.2326
7,500
+0.01(+4.59%)
Apr 08, 2021
0.2147
0.2453
0.2147
0.2224
16,060
+0.00(+1.04%)
Apr 07, 2021
0.2298
0.2419
0.2201
0.2201
33,450
-0.03(-10.96%)
Apr 06, 2021
0.2272
0.2472
0.2272
0.2472
16,501
+0.02(+9.24%)
Apr 05, 2021
0.2306
0.2478
0.2263
0.2263
25,856
-0.02(-7.25%)
Apr 01, 2021
0.2300
0.2469
0.2300
0.2440
36,100
+0.03(+13.65%)
Mar 31, 2021
0.1997
0.2194
0.1997
0.2147
45,268
+0.01(+7.46%)
Mar 30, 2021
0.2217
0.2217
0.1998
0.1998
17,161
-0.02(-9.18%)
Mar 29, 2021
0.2346
0.2346
0.2190
0.2200
9,200
+0.00(+0.73%)
Mar 26, 2021
0.2030
0.2223
0.2030
0.2184
15,500
+0.02(+10.03%)
Mar 25, 2021
0.1762
0.1986
0.1762
0.1985
50,225
-0.00(-2.17%)
Mar 24, 2021
0.1888
0.2072
0.1800
0.2029
75,788
-0.00(-0.88%)
Mar 23, 2021
0.2100
0.2100
0.1995
0.2047
32,619
-0.00(-1.82%)
Mar 22, 2021
0.2302
0.2492
0.2000
0.2085
120,018
-0.02(-10.40%)
Mar 19, 2021
0.2280
0.2935
0.2232
0.2327
27,600
-0.02(-6.99%)
Mar 18, 2021
0.2461
0.2575
0.2289
0.2502
154,589
+0.01(+3.60%)
Mar 17, 2021
0.2145
0.2785
0.2124
0.2415
24,452
+0.03(+13.59%)
Mar 16, 2021
0.2334
0.2377
0.2081
0.2126
47,400
-0.03(-11.78%)
Mar 15, 2021
0.2238
0.2410
0.2238
0.2410
58,693
-0.00(-1.67%)
Mar 12, 2021
0.2797
0.2871
0.2366
0.2451
66,200
-0.03(-10.45%)
Mar 11, 2021
0.2860
0.2867
0.2698
0.2737
26,470
-0.00(-0.55%)
Mar 10, 2021
0.2859
0.2872
0.2684
0.2752
65,676
-0.01(-3.61%)
Mar 09, 2021
0.2778
0.2855
0.2700
0.2855
35,965
-0.01(-4.80%)
Mar 08, 2021
0.3080
0.3080
0.2961
0.2999
38,250
+0.02(+5.97%)
Mar 05, 2021
0.3150
0.3150
0.2830
0.2830
72,200
-0.03(-10.41%)
Mar 04, 2021
0.3643
0.3822
0.2820
0.3159
138,002
-0.06(-15.60%)
Mar 03, 2021
0.3800
0.3847
0.3602
0.3743
37,060
+0.01(+2.46%)
Mar 02, 2021
0.4418
0.4418
0.3568
0.3653
83,013
-0.01(-3.79%)
Mar 01, 2021
0.3559
0.3800
0.3559
0.3797
35,612
+0.04(+11.68%)
Feb 26, 2021
0.3717
0.3717
0.3232
0.3400
32,200
-0.03(-8.11%)
Feb 25, 2021
0.4211
0.4211
0.3600
0.3700
67,831
-0.03(-7.50%)
Feb 24, 2021
0.4200
0.4240
0.3800
0.4000
61,012
-0.01(-2.20%)
Feb 23, 2021
0.4200
0.4545
0.3795
0.4090
122,344
+0.01(+3.54%)
Feb 22, 2021
0.3493
0.3992
0.3387
0.3950
285,119
+0.05(+13.34%)
Feb 19, 2021
0.4000
0.4000
0.3485
0.3485
32,400
-0.05(-11.64%)
Feb 18, 2021
0.4215
0.4215
0.3579
0.3944
38,973
-0.01(-2.93%)
Feb 17, 2021
0.3670
0.4200
0.3664
0.4063
69,702
+0.06(+16.72%)
Feb 16, 2021
0.4059
0.4287
0.3481
0.3481
19,262
-0.03(-8.39%)
Feb 12, 2021
0.3068
0.3830
0.3059
0.3800
165,800
+0.09(+28.81%)
Feb 11, 2021
0.2950
0.2950
0.2950
0.2950
4,000
-0.00(-1.37%)
Feb 10, 2021
0.2991
0.2991
0.2991
0.2991
10,000
-0.00(-0.96%)
Feb 09, 2021
0.2800
0.3053
0.2800
0.3020
16,280
+0.03(+12.73%)
Feb 08, 2021
0.2570
0.2803
0.2531
0.2679
106,897
-0.03(-9.68%)
Feb 05, 2021
0.3093
0.3093
0.2966
0.2966
26,000
-0.02(-7.20%)
Feb 04, 2021
0.3320
0.3320
0.3196
0.3196
24,621
-0.00(-0.56%)
Feb 03, 2021
0.3244
0.3244
0.3100
0.3214
19,300
-0.03(-8.09%)
Feb 02, 2021
0.3300
0.3519
0.3255
0.3497
27,950
+0.03(+7.80%)
Feb 01, 2021
0.3400
0.3428
0.3070
0.3244
96,299
+0.01(+2.46%)
Jan 29, 2021
0.3801
0.3801
0.3166
0.3166
48,400
-0.02(-4.64%)
Jan 28, 2021
0.3069
0.3364
0.2962
0.3320
49,830
+0.06(+22.92%)
Jan 27, 2021
0.2623
0.2754
0.2493
0.2701
24,500
-0.01(-3.81%)
Jan 26, 2021
0.2539
0.2908
0.2488
0.2808
72,560
+0.05(+20.77%)
Jan 25, 2021
0.2217
0.2564
0.2187
0.2325
27,150
+0.01(+5.68%)
Jan 22, 2021
0.1788
0.2336
0.1782
0.2200
29,900
+0.05(+26.00%)
Jan 21, 2021
0.1724
0.1754
0.1642
0.1746
28,700
-0.00(-1.91%)
Jan 20, 2021
0.1770
0.1789
0.1770
0.1780
57,000
+0.01(+3.01%)
Jan 19, 2021
0.1488
0.1728
0.1488
0.1728
44,775
+0.02(+14.29%)
Jan 15, 2021
0.1512
0.1512
0.1512
0.1512
200
-0.02(-13.60%)
Jan 14, 2021
0.1752
0.1766
0.1699
0.1750
23,880
+0.03(+18.00%)
Jan 13, 2021
0.1549
0.1549
0.1483
0.1483
52,400
-0.01(-3.89%)
Jan 12, 2021
0.1622
0.1622
0.1432
0.1543
24,493
+0.02(+13.04%)
Jan 11, 2021
0.1365
0.1365
0.1365
0.1365
3,000
+0.01(+6.81%)
Jan 08, 2021
0.1381
0.1381
0.1220
0.1278
8,000
-0.01(-7.39%)
Jan 07, 2021
0.1300
0.1380
0.1300
0.1380
10,500
-0.01(-4.76%)
Jan 06, 2021
0.1382
0.1465
0.1382
0.1449
7,225
-0.01(-6.33%)
Jan 05, 2021
0.1541
0.1567
0.1519
0.1547
10,925
-0.00(-2.83%)
Jan 04, 2021
0.1500
0.1930
0.1419
0.1592
77,250
+0.03(+21.81%)
Dec 31, 2020
0.1307
0.1307
0.1307
55,900
-0.02(-11.69%)
Dec 30, 2020
0.1225
0.1480
0.1225
0.1480
55,900
+0.03(+20.42%)
Dec 29, 2020
0.1016
0.1238
0.1016
0.1229
28,358
+0.01(+10.72%)
Dec 28, 2020
0.0819
0.1110
0.0819
0.1110
7,000
+0.02(+21.31%)
Dec 24, 2020
0.0900
0.0915
0.0900
0.0915
10,000
+0.00(+0.11%)
Dec 23, 2020
0.0953
0.0953
0.0914
0.0914
16,000
-0.01(-7.58%)
Dec 09, 2020
0.0989
0.0989
0.0989
0
-0.00(-1.10%)
Dec 08, 2020
0.0775
0.1000
0.0775
0.1000
7,200
+0.01(+9.77%)
Dec 07, 2020
0.0908
0.0911
0.0908
0.0911
2,214
-0.01(-8.90%)
Dec 03, 2020
0.1000
0.1000
0.1000
0
+0.02(+20.34%)
Dec 01, 2020
0.0831
0.0831
0.0831
0
-0.02(-16.90%)
Nov 30, 2020
0.1000
0.1000
0.1000
0.1000
20,000
+0.00(+1.11%)
Nov 25, 2020
0.0989
0.0989
0.0989
0
+0.01(+5.32%)
Nov 24, 2020
0.0945
0.0957
0.0776
0.0939
25,538
-0.02(-14.64%)
Nov 23, 2020
0.1100
0.1100
0.1100
0.1100
3,900
+0.01(+10.00%)
Nov 20, 2020
0.0763
0.1000
0.0763
0.1000
15,000
-0.00(-1.28%)
Nov 18, 2020
0.1013
0.1013
0.1013
0
+0.00(+1.30%)
Nov 17, 2020
0.0964
0.1000
0.0964
0.1000
13,445
+0.01(+12.36%)
Nov 16, 2020
0.0668
0.0890
0.0668
0.0890
2,644
-0.00(-1.11%)
Nov 13, 2020
0.0877
0.0900
0.0877
0.0900
2,900
+0.01(+9.09%)
Nov 11, 2020
0.0825
0.0825
0.0825
0
+0.01(+7.70%)
Nov 10, 2020
0.0900
0.0900
0.0766
0.0766
6,051
-0.02(-21.44%)
Nov 09, 2020
0.0975
0.0975
0.0975
0.0975
1,020
-0.02(-18.75%)
Nov 06, 2020
0.1200
0.1200
0.1200
0.1200
18,000
+0.01(+14.29%)
Nov 05, 2020
0.1050
0.1050
0.1050
30
+0.00(+0.00%)
Nov 04, 2020
0.0900
0.1050
0.0900
0.1050
6,000
+0.00(+5.00%)
Oct 28, 2020
0.1000
0.1000
0.1000
0
-0.00(-4.21%)
Oct 26, 2020
0.1044
0.1044
0.1044
0
+0.01(+7.41%)
Oct 23, 2020
0.0972
0.0972
0.0972
0.0972
1,000
-0.02(-19.00%)
Oct 22, 2020
0.1200
0.1200
0.1200
0.1200
8,800
+0.03(+28.21%)
Oct 20, 2020
0.0936
0.0936
0.0936
0
+0.00(+0.65%)
Oct 19, 2020
0.0930
0.0930
0.0930
8,233
+0.00(+0.00%)
Oct 16, 2020
0.0930
0.0930
0.0930
0.0930
400
+0.01(+6.04%)
Oct 14, 2020
0.0877
0.0877
0.0877
0
+0.01(+6.30%)
Oct 13, 2020
0.0877
0.0877
0.0825
0.0825
2,500
-0.00(-0.48%)
Oct 09, 2020
0.0829
0.0829
0.0829
0
-0.01(-7.48%)
Oct 06, 2020
0.0896
0.0896
0.0896
0
-0.01(-5.68%)
Oct 05, 2020
0.0917
0.0950
0.0917
0.0950
2,500
+0.01(+11.76%)
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.