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
Muscle Maker Inc
(NQ:
GRIL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 26, 2023
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, 2022
0.3700
0.3869
0.3500
0.3760
156,026
+0.01(+1.62%)
Sep 29, 2022
0.3929
0.3930
0.3630
0.3700
206,915
-0.01(-1.65%)
Sep 28, 2022
0.3800
0.4000
0.3700
0.3762
97,003
-0.01(-2.29%)
Sep 27, 2022
0.4000
0.4100
0.3800
0.3850
52,265
-0.01(-2.51%)
Sep 26, 2022
0.4095
0.4179
0.3900
0.3949
56,710
-0.01(-1.52%)
Sep 23, 2022
0.4030
0.4200
0.3900
0.4010
66,729
-0.00(-0.50%)
Sep 22, 2022
0.3900
0.4175
0.3908
0.4030
99,167
+0.01(+2.00%)
Sep 21, 2022
0.3900
0.4180
0.3840
0.3951
151,038
-0.01(-2.44%)
Sep 20, 2022
0.4394
0.4394
0.3940
0.4050
108,301
-0.01(-2.90%)
Sep 19, 2022
0.4200
0.4300
0.4060
0.4171
90,969
-0.00(-0.69%)
Sep 16, 2022
0.4080
0.4490
0.4000
0.4200
372,518
+0.01(+2.61%)
Sep 15, 2022
0.4090
0.4225
0.4050
0.4093
43,223
+0.00(+0.81%)
Sep 14, 2022
0.4090
0.4250
0.4058
0.4060
113,021
-0.00(-0.98%)
Sep 13, 2022
0.4205
0.4444
0.4000
0.4100
180,032
-0.02(-4.65%)
Sep 12, 2022
0.4370
0.4440
0.4200
0.4300
83,479
+0.00(+0.00%)
Sep 09, 2022
0.4470
0.4470
0.4181
0.4300
85,958
-0.01(-2.07%)
Sep 08, 2022
0.4367
0.4500
0.4085
0.4391
88,295
+0.01(+2.59%)
Sep 07, 2022
0.4020
0.4400
0.4020
0.4280
81,267
+0.02(+4.44%)
Sep 06, 2022
0.4407
0.4407
0.4030
0.4098
38,137
-0.01(-2.36%)
Sep 02, 2022
0.4220
0.4264
0.4081
0.4197
51,313
+0.01(+2.09%)
Sep 01, 2022
0.4500
0.4500
0.4060
0.4111
68,178
-0.01(-3.27%)
Aug 31, 2022
0.4200
0.4400
0.4122
0.4250
21,485
+0.00(+0.38%)
Aug 30, 2022
0.4344
0.4344
0.4100
0.4234
65,831
-0.01(-2.53%)
Aug 29, 2022
0.4200
0.4364
0.4020
0.4344
43,964
-0.00(-0.46%)
Aug 26, 2022
0.4403
0.4500
0.4326
0.4364
68,477
-0.01(-1.80%)
Aug 25, 2022
0.4300
0.4500
0.4225
0.4444
69,511
+0.01(+3.35%)
Aug 24, 2022
0.4142
0.4500
0.4100
0.4300
137,060
+0.02(+6.15%)
Aug 23, 2022
0.4270
0.4459
0.4021
0.4051
112,119
-0.02(-5.79%)
Aug 22, 2022
0.4205
0.4507
0.4020
0.4300
102,910
-0.01(-2.27%)
Aug 19, 2022
0.4950
0.4950
0.4200
0.4400
241,123
-0.02(-4.35%)
Aug 18, 2022
0.4300
0.5200
0.4100
0.4600
814,359
+0.02(+4.07%)
Aug 17, 2022
0.4601
0.4680
0.4180
0.4420
78,800
-0.01(-1.78%)
Aug 16, 2022
0.4401
0.4899
0.4350
0.4500
274,357
+0.03(+5.88%)
Aug 15, 2022
0.4268
0.4438
0.4100
0.4250
119,620
-0.02(-3.41%)
Aug 12, 2022
0.4290
0.4498
0.4012
0.4400
144,521
+0.04(+9.32%)
Aug 11, 2022
0.4800
0.4813
0.3901
0.4025
710,253
-0.04(-8.79%)
Aug 10, 2022
0.4200
0.4440
0.3870
0.4413
303,694
+0.05(+11.44%)
Aug 09, 2022
0.3980
0.4098
0.3809
0.3960
110,417
+0.00(+0.81%)
Aug 08, 2022
0.3700
0.4099
0.3700
0.3928
264,384
+0.02(+4.25%)
Aug 05, 2022
0.3800
0.3820
0.3501
0.3768
157,309
+0.01(+1.81%)
Aug 04, 2022
0.3600
0.3800
0.3475
0.3701
209,526
+0.01(+3.47%)
Aug 03, 2022
0.3400
0.3699
0.3421
0.3577
321,182
+0.01(+2.20%)
Aug 02, 2022
0.3500
0.3700
0.3289
0.3500
317,671
-0.01(-1.41%)
Aug 01, 2022
0.3789
0.3850
0.3502
0.3550
155,481
-0.01(-3.79%)
Jul 29, 2022
0.4000
0.4000
0.3599
0.3690
91,222
-0.01(-2.41%)
Jul 28, 2022
0.3999
0.4000
0.3750
0.3781
97,715
-0.01(-2.80%)
Jul 27, 2022
0.3900
0.4099
0.3775
0.3890
55,890
+0.01(+1.30%)
Jul 26, 2022
0.4000
0.4000
0.3603
0.3840
67,621
-0.01(-3.40%)
Jul 25, 2022
0.4000
0.4100
0.3750
0.3975
122,593
-0.00(-0.63%)
Jul 22, 2022
0.3851
0.4400
0.3682
0.4000
252,875
+0.02(+5.18%)
Jul 21, 2022
0.3749
0.4000
0.3661
0.3803
99,027
+0.01(+3.57%)
Jul 20, 2022
0.3554
0.4200
0.3554
0.3672
424,176
+0.00(+0.60%)
Jul 19, 2022
0.3662
0.3740
0.3516
0.3650
308,845
-0.00(-0.33%)
Jul 18, 2022
0.3591
0.3740
0.3511
0.3662
284,646
+0.01(+1.86%)
Jul 15, 2022
0.3500
0.3749
0.3500
0.3595
67,881
-0.01(-2.28%)
Jul 14, 2022
0.3550
0.3749
0.3500
0.3679
32,623
+0.01(+3.23%)
Jul 13, 2022
0.3590
0.3702
0.3417
0.3564
186,339
-0.01(-3.73%)
Jul 12, 2022
0.3711
0.3817
0.3650
0.3702
50,972
+0.00(+0.03%)
Jul 11, 2022
0.3885
0.3885
0.3613
0.3701
82,885
-0.02(-4.74%)
Jul 08, 2022
0.3703
0.3920
0.3703
0.3885
73,089
+0.01(+3.60%)
Jul 07, 2022
0.3800
0.3800
0.3641
0.3750
52,169
+0.01(+1.35%)
Jul 06, 2022
0.3667
0.3850
0.3610
0.3700
128,797
+0.00(+0.54%)
Jul 05, 2022
0.3772
0.3800
0.3600
0.3680
77,948
-0.01(-1.74%)
Jul 01, 2022
0.3807
0.4000
0.3700
0.3745
134,362
-0.01(-2.73%)
Jun 30, 2022
0.3900
0.4086
0.3640
0.3850
667,732
+0.02(+4.05%)
Jun 29, 2022
0.4200
0.4200
0.3600
0.3700
465,778
-0.02(-5.06%)
Jun 28, 2022
0.4000
0.4065
0.3800
0.3897
123,135
+0.01(+2.07%)
Jun 27, 2022
0.4100
0.4200
0.3623
0.3818
112,223
-0.01(-3.29%)
Jun 24, 2022
0.3800
0.4050
0.3800
0.3948
290,044
+0.01(+3.08%)
Jun 23, 2022
0.3885
0.4050
0.3523
0.3830
643,640
+0.02(+6.83%)
Jun 22, 2022
0.3300
0.3750
0.3300
0.3585
197,385
+0.02(+5.07%)
Jun 21, 2022
0.3410
0.3694
0.3400
0.3412
246,209
-0.00(-1.30%)
Jun 17, 2022
0.3368
0.3696
0.3350
0.3457
77,638
+0.01(+2.28%)
Jun 16, 2022
0.3530
0.3557
0.3253
0.3380
130,253
-0.00(-1.23%)
Jun 15, 2022
0.3500
0.3830
0.3300
0.3422
189,787
+0.01(+2.00%)
Jun 14, 2022
0.3511
0.3657
0.3300
0.3355
286,584
-0.01(-3.70%)
Jun 13, 2022
0.3660
0.3785
0.3400
0.3484
204,515
-0.03(-7.83%)
Jun 10, 2022
0.3900
0.4000
0.3525
0.3780
58,807
-0.00(-0.79%)
Jun 09, 2022
0.3850
0.4085
0.3500
0.3810
220,826
-0.01(-2.31%)
Jun 08, 2022
0.3700
0.4000
0.3708
0.3900
114,609
+0.01(+2.01%)
Jun 07, 2022
0.3900
0.4100
0.3711
0.3823
144,422
-0.00(-0.96%)
Jun 06, 2022
0.4000
0.4000
0.3700
0.3860
125,371
-0.00(-1.00%)
Jun 03, 2022
0.4000
0.4052
0.3800
0.3899
165,908
-0.01(-2.13%)
Jun 02, 2022
0.3685
0.4049
0.3685
0.3984
243,462
+0.03(+7.39%)
Jun 01, 2022
0.3700
0.3850
0.3677
0.3710
63,182
-0.01(-3.39%)
May 31, 2022
0.4023
0.4023
0.3720
0.3840
116,519
+0.01(+1.59%)
May 27, 2022
0.3600
0.4200
0.3500
0.3780
234,828
+0.02(+6.42%)
May 26, 2022
0.3647
0.3900
0.3434
0.3552
291,794
-0.02(-4.26%)
May 25, 2022
0.3759
0.4599
0.3375
0.3710
2,159,628
+0.04(+10.91%)
May 24, 2022
0.3600
0.3602
0.3200
0.3345
313,354
-0.03(-9.30%)
May 23, 2022
0.3600
0.3688
0.3600
0.3688
243,417
+0.00(+0.08%)
May 20, 2022
0.3850
0.4129
0.3600
0.3685
213,352
-0.02(-4.06%)
May 19, 2022
0.3800
0.4129
0.3800
0.3841
215,333
-0.00(-0.23%)
May 18, 2022
0.4200
0.4201
0.3696
0.3850
181,647
-0.03(-7.78%)
May 17, 2022
0.4500
0.4500
0.4000
0.4175
58,694
+0.01(+2.15%)
May 16, 2022
0.4300
0.4292
0.3800
0.4087
66,665
-0.00(-0.34%)
May 13, 2022
0.4000
0.4430
0.3620
0.4101
1,231,937
+0.04(+9.74%)
May 12, 2022
0.3800
0.4197
0.3620
0.3737
776,087
+0.01(+1.66%)
May 11, 2022
0.3750
0.3766
0.3379
0.3676
166,155
-0.00(-0.92%)
May 10, 2022
0.3870
0.4000
0.3710
0.3710
183,412
-0.03(-7.02%)
May 09, 2022
0.4471
0.4471
0.3800
0.3990
223,912
-0.05(-10.76%)
May 06, 2022
0.4500
0.4700
0.4190
0.4471
82,795
-0.01(-2.80%)
May 05, 2022
0.4700
0.4790
0.4400
0.4600
78,220
-0.00(-0.56%)
May 04, 2022
0.4500
0.4650
0.4170
0.4626
141,887
+0.01(+3.33%)
May 03, 2022
0.4394
0.4519
0.4300
0.4477
113,937
+0.02(+5.47%)
May 02, 2022
0.4000
0.4500
0.3999
0.4245
336,624
+0.01(+1.77%)
Apr 29, 2022
0.4200
0.4399
0.4054
0.4171
128,446
+0.00(+0.31%)
Apr 28, 2022
0.4228
0.4228
0.4028
0.4158
183,253
-0.01(-2.74%)
Apr 27, 2022
0.4200
0.4499
0.4171
0.4275
64,700
-0.00(-0.54%)
Apr 26, 2022
0.4456
0.4500
0.4135
0.4298
244,501
-0.01(-2.56%)
Apr 25, 2022
0.4426
0.4750
0.4267
0.4411
164,582
-0.01(-2.41%)
Apr 22, 2022
0.4600
0.4719
0.4477
0.4520
159,488
+0.00(+0.71%)
Apr 21, 2022
0.5000
0.5018
0.4414
0.4488
664,269
-0.05(-9.83%)
Apr 20, 2022
0.5100
0.5112
0.4901
0.4977
130,000
-0.00(-0.86%)
Apr 19, 2022
0.4900
0.5057
0.4710
0.5020
192,269
+0.01(+2.45%)
Apr 18, 2022
0.5051
0.5098
0.4800
0.4900
249,740
-0.02(-2.99%)
Apr 14, 2022
0.4937
0.5139
0.4901
0.5051
281,879
+0.02(+3.19%)
Apr 13, 2022
0.4700
0.4999
0.4726
0.4895
274,866
+0.01(+2.43%)
Apr 12, 2022
0.4743
0.5100
0.4700
0.4779
220,915
-0.00(-1.01%)
Apr 11, 2022
0.5041
0.5167
0.4700
0.4828
132,998
-0.00(-0.02%)
Apr 08, 2022
0.5387
0.5387
0.4800
0.4829
495,620
-0.03(-5.31%)
Apr 07, 2022
0.5450
0.5488
0.4810
0.5100
1,154,770
-0.03(-5.56%)
Apr 06, 2022
0.5850
0.5850
0.5310
0.5400
388,303
-0.05(-8.19%)
Apr 05, 2022
0.5700
0.5950
0.5678
0.5882
422,879
+0.03(+5.04%)
Apr 04, 2022
0.5400
0.5600
0.5300
0.5600
296,467
+0.02(+3.70%)
Apr 01, 2022
0.5400
0.5599
0.5230
0.5400
381,490
+0.01(+2.37%)
Mar 31, 2022
0.5230
0.5300
0.5120
0.5275
207,126
-0.00(-0.43%)
Mar 30, 2022
0.5200
0.5380
0.4991
0.5298
381,326
+0.02(+3.88%)
Mar 29, 2022
0.5100
0.5220
0.4836
0.5100
678,038
+0.00(+0.20%)
Mar 28, 2022
0.5100
0.5240
0.4700
0.5090
371,194
-0.00(-0.64%)
Mar 25, 2022
0.5200
0.5200
0.4961
0.5123
548,428
+0.02(+3.91%)
Mar 24, 2022
0.5030
0.5030
0.4701
0.4930
428,182
+0.00(+0.96%)
Mar 23, 2022
0.4700
0.4900
0.4400
0.4883
678,284
+0.01(+1.14%)
Mar 22, 2022
0.4800
0.5000
0.4445
0.4828
1,058,974
+0.03(+7.31%)
Mar 21, 2022
0.4800
0.4899
0.4200
0.4499
365,830
+0.00(+0.11%)
Mar 18, 2022
0.4600
0.4779
0.4322
0.4494
1,072,151
-0.01(-1.23%)
Mar 17, 2022
0.3910
0.4594
0.3910
0.4550
1,560,477
+0.07(+18.03%)
Mar 16, 2022
0.3822
0.3975
0.3700
0.3855
601,851
+0.01(+3.13%)
Mar 15, 2022
0.3600
0.3898
0.3598
0.3738
292,043
+0.02(+5.80%)
Mar 14, 2022
0.4017
0.4017
0.3500
0.3533
1,426,734
-0.05(-13.41%)
Mar 11, 2022
0.4200
0.4458
0.4000
0.4080
632,674
-0.01(-2.79%)
Mar 10, 2022
0.4226
0.4648
0.4100
0.4197
1,420,231
-0.01(-2.42%)
Mar 09, 2022
0.4111
0.4373
0.4102
0.4301
320,176
+0.03(+7.66%)
Mar 08, 2022
0.3900
0.4390
0.3678
0.3995
1,006,794
+0.01(+2.46%)
Mar 07, 2022
0.4200
0.4474
0.3899
0.3899
755,839
-0.03(-7.17%)
Mar 04, 2022
0.4300
0.4600
0.4100
0.4200
1,153,706
-0.05(-11.11%)
Mar 03, 2022
0.4738
0.5310
0.4500
0.4725
1,646,590
+0.01(+1.16%)
Mar 02, 2022
0.5400
0.6500
0.4600
0.4671
12,083,077
-0.05(-9.46%)
Mar 01, 2022
0.4800
0.5710
0.4405
0.5159
1,592,678
+0.06(+13.83%)
Feb 28, 2022
0.4615
0.4698
0.4422
0.4532
185,280
-0.01(-1.80%)
Feb 25, 2022
0.4600
0.4705
0.4473
0.4615
337,463
+0.02(+5.15%)
Feb 24, 2022
0.3800
0.4500
0.3800
0.4389
570,192
+0.01(+2.59%)
Feb 23, 2022
0.4500
0.4765
0.4010
0.4278
470,843
-0.02(-5.02%)
Feb 22, 2022
0.4804
0.4804
0.4501
0.4504
576,373
-0.04(-7.46%)
Feb 18, 2022
0.4867
0
-0.04(-8.33%)
Feb 17, 2022
0.5600
0.5780
0.5233
0.5309
200,721
-0.03(-5.37%)
Feb 16, 2022
0.5827
0.5948
0.5572
0.5610
206,156
-0.02(-3.58%)
Feb 15, 2022
0.5800
0.6000
0.5800
0.5818
134,516
+0.00(+0.31%)
Feb 14, 2022
0.6000
0.6000
0.5800
0.5800
89,520
-0.02(-3.35%)
Feb 11, 2022
0.6400
0.6509
0.6000
0.6001
251,408
-0.03(-5.11%)
Feb 10, 2022
0.6235
0.6400
0.6200
0.6324
136,535
-0.01(-1.31%)
Feb 09, 2022
0.6300
0.6454
0.6101
0.6408
258,688
+0.01(+1.71%)
Feb 08, 2022
0.6200
0.6300
0.6100
0.6300
110,825
+0.01(+2.02%)
Feb 07, 2022
0.6600
0.6640
0.6135
0.6175
279,257
-0.01(-1.55%)
Feb 04, 2022
0.6300
0.6600
0.6001
0.6272
200,097
+0.02(+3.48%)
Feb 03, 2022
0.6491
0.6053
0.6061
128,463
-0.04(-5.62%)
Feb 02, 2022
0.6200
0.6700
0.6200
0.6422
503,219
+0.02(+3.97%)
Feb 01, 2022
0.6500
0.6500
0.6150
0.6177
205,905
-0.02(-3.65%)
Jan 31, 2022
0.6116
0.6411
260,125
+0.02(+3.39%)
Jan 28, 2022
0.6000
0.6497
0.5800
0.6201
352,066
+0.02(+2.51%)
Jan 27, 2022
0.6256
0.6289
0.6000
0.6049
303,453
-0.02(-3.32%)
Jan 26, 2022
0.6101
0.6394
0.6000
0.6257
211,415
+0.01(+2.24%)
Jan 25, 2022
0.6000
0.6226
0.5621
0.6120
463,095
+0.01(+2.00%)
Jan 24, 2022
0.5777
0.6075
0.5400
0.6000
571,790
+0.00(+0.82%)
Jan 21, 2022
0.6180
0.6298
0.5840
0.5951
850,195
-0.05(-8.40%)
Jan 20, 2022
0.6100
0.6751
0.6100
0.6497
1,255,991
+0.02(+3.29%)
Jan 19, 2022
0.5200
0.6599
0.5100
0.6290
4,429,108
+0.11(+20.50%)
Jan 18, 2022
0.5374
0.5500
0.5101
0.5220
1,057,138
-0.03(-5.09%)
Jan 14, 2022
0.5500
0
-0.03(-5.17%)
Jan 13, 2022
0.6500
0.6533
0.5800
0.5800
915,858
-0.07(-11.03%)
Jan 12, 2022
0.6540
0.6650
0.6200
0.6519
369,116
+0.00(+0.60%)
Jan 11, 2022
0.6200
0.6661
0.6200
0.6480
862,050
+0.03(+4.43%)
Jan 10, 2022
0.6500
0.6500
0.6051
0.6205
500,018
-0.04(-6.16%)
Jan 07, 2022
0.6534
0.6820
0.6200
0.6612
671,217
+0.01(+1.88%)
Jan 06, 2022
0.6200
0.6758
0.6000
0.6490
1,084,341
+0.02(+3.00%)
Jan 05, 2022
0.7054
0.7329
0.6301
0.6301
3,108,371
-0.08(-11.59%)
Jan 04, 2022
0.7438
0.7583
0.7016
0.7127
960,019
-0.05(-6.04%)
Jan 03, 2022
0.7200
0.7600
0.7050
0.7585
1,441,249
+0.04(+5.33%)
Dec 31, 2021
0.7150
0.7499
0.7102
0.7201
986,280
-0.01(-0.69%)
Dec 30, 2021
0.6902
0.7383
0.6902
0.7251
1,380,421
+0.04(+5.33%)
Dec 29, 2021
0.6800
0.7000
0.6700
0.6884
618,428
-0.00(-0.25%)
Dec 28, 2021
0.7411
0.7550
0.6730
0.6901
3,379,792
-0.05(-6.74%)
Dec 27, 2021
0.7500
0.7600
0.7300
0.7400
726,542
-0.01(-1.33%)
Dec 23, 2021
0.7500
0.7745
0.7200
0.7500
1,295,730
-0.01(-0.75%)
Dec 22, 2021
0.8012
0.8480
0.7501
0.7557
1,777,244
-0.03(-4.10%)
Dec 21, 2021
0.8500
0.8477
0.7600
0.7880
1,622,343
-0.00(-0.25%)
Dec 20, 2021
0.9400
0.9400
0.7700
0.7900
1,694,025
-0.09(-9.72%)
Dec 17, 2021
0.8900
0.9250
0.8702
0.8751
847,159
-0.02(-2.03%)
Dec 16, 2021
1.030
1.040
0.8932
0.8932
2,094,977
-0.16(-14.93%)
Dec 15, 2021
1.070
1.090
0.9900
1.050
1,044,606
-0.01(-0.94%)
Dec 14, 2021
1.050
1.090
1.040
1.060
298,341
+0.00(+0.00%)
Dec 13, 2021
1.140
1.150
1.060
1.060
382,835
-0.05(-4.50%)
Dec 10, 2021
1.170
1.170
1.040
1.110
715,937
-0.04(-3.48%)
Dec 09, 2021
1.170
1.190
1.120
1.150
589,146
+0.00(+0.00%)
Dec 08, 2021
1.100
1.190
1.090
1.150
558,368
+0.04(+3.60%)
Dec 07, 2021
1.080
1.140
1.060
1.110
694,954
-0.01(-0.89%)
Dec 06, 2021
1.010
1.140
0.9600
1.120
926,904
+0.09(+8.74%)
Dec 03, 2021
1.070
1.070
1.020
1.030
677,119
-0.03(-2.83%)
Dec 02, 2021
1.100
1.120
1.040
1.060
683,121
-0.05(-4.50%)
Dec 01, 2021
1.100
1.250
1.060
1.110
1,489,006
+0.05(+4.72%)
Nov 30, 2021
1.050
1.090
1.030
1.060
599,467
+0.01(+0.95%)
Nov 29, 2021
1.120
1.120
1.020
1.050
908,298
-0.07(-6.25%)
Nov 26, 2021
1.050
1.130
1.040
1.120
485,010
+0.05(+4.67%)
Nov 24, 2021
1.060
1.100
1.040
1.070
896,621
+0.01(+0.94%)
Nov 23, 2021
1.030
1.100
1.020
1.060
1,007,771
-0.04(-3.64%)
Nov 22, 2021
1.100
1.120
1.020
1.100
1,328,370
-0.02(-1.79%)
Nov 19, 2021
1.110
1.160
1.110
1.120
899,572
-0.03(-2.61%)
Nov 18, 2021
1.160
1.150
1.140
1.150
2,460,908
-0.11(-8.73%)
Nov 17, 2021
1.220
1.280
1.150
1.260
3,056,999
+0.00(+0.00%)
Nov 16, 2021
1.340
1.430
1.222
1.260
7,602,874
-0.19(-13.10%)
Nov 15, 2021
1.400
1.590
1.340
1.450
8,271,775
+0.06(+4.32%)
Nov 12, 2021
1.290
1.410
1.260
1.390
2,660,079
+0.09(+6.92%)
Nov 11, 2021
1.270
1.460
1.270
1.300
4,814,339
+0.07(+5.69%)
Nov 10, 2021
1.250
1.230
664,610
-0.04(-3.15%)
Nov 09, 2021
1.280
1.320
1.250
1.270
578,897
-0.04(-3.05%)
Nov 08, 2021
1.260
1.330
1.260
1.310
1,543,845
+0.01(+0.77%)
Nov 05, 2021
1.370
1.441
1.270
1.300
1,743,993
-0.09(-6.47%)
Nov 04, 2021
1.390
1.480
1.340
1.390
4,777,739
+0.08(+6.11%)
Nov 03, 2021
1.370
1.480
1.280
1.310
5,372,240
-0.13(-9.03%)
Nov 02, 2021
1.370
1.540
1.260
1.440
15,651,050
-0.23(-13.77%)
Nov 01, 2021
1.220
2.200
1.150
1.670
82,098,568
+0.56(+50.45%)
Oct 29, 2021
1.050
1.110
1.050
1.110
2,234,619
+0.03(+2.78%)
Oct 28, 2021
1.080
1.140
1.060
1.080
211,360
-0.02(-1.82%)
Oct 27, 2021
1.150
1.170
1.070
1.100
550,483
-0.07(-5.98%)
Oct 26, 2021
1.090
1.170
1.170
1,034,473
+0.08(+7.34%)
Oct 25, 2021
1.020
1.170
1.000
1.090
1,089,919
+0.08(+7.92%)
Oct 22, 2021
1.040
1.044
1.010
1.010
160,751
-0.05(-4.72%)
Oct 21, 2021
1.040
1.060
1.020
1.060
95,312
+0.03(+2.91%)
Oct 20, 2021
1.020
1.040
1.000
1.030
264,135
+0.01(+0.98%)
Oct 19, 2021
1.040
1.040
1.010
1.020
77,770
-0.01(-0.97%)
Oct 18, 2021
1.050
1.050
1.010
1.030
174,852
+0.00(+0.00%)
Oct 15, 2021
1.020
1.090
1.010
1.030
224,945
+0.00(+0.00%)
Oct 14, 2021
1.030
1.050
1.020
1.030
88,628
-0.03(-2.83%)
Oct 13, 2021
1.030
1.060
1.020
1.060
281,970
+0.05(+4.95%)
Oct 12, 2021
1.010
1.030
1.003
1.010
99,976
-0.01(-0.98%)
Oct 11, 2021
1.030
1.040
1.010
1.020
50,274
-0.02(-1.92%)
Oct 08, 2021
1.080
1.080
1.020
1.040
228,355
-0.03(-2.80%)
Oct 07, 2021
1.100
1.100
1.050
1.070
213,527
-0.02(-1.83%)
Oct 06, 2021
1.080
1.100
1.030
1.090
212,490
+0.02(+1.87%)
Oct 05, 2021
1.120
1.120
1.060
1.070
100,667
-0.02(-1.83%)
Oct 04, 2021
1.190
1.200
1.050
1.090
369,773
-0.03(-2.68%)
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.