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
American Resources Corp
(NQ:
AREC
)
1.300
-0.010 (-0.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2021
3.230
3.360
3.200
3.210
328,400
-0.10(-3.02%)
Apr 29, 2021
3.370
3.390
3.180
3.310
448,203
-0.11(-3.22%)
Apr 28, 2021
3.240
3.420
3.120
3.420
546,446
+0.22(+6.87%)
Apr 27, 2021
3.440
3.450
3.160
3.200
739,375
-0.14(-4.19%)
Apr 26, 2021
3.380
3.400
3.170
3.340
818,809
+0.06(+1.83%)
Apr 23, 2021
3.120
3.300
3.110
3.280
437,100
+0.17(+5.47%)
Apr 22, 2021
3.150
3.320
3.010
3.110
1,131,749
-0.08(-2.51%)
Apr 21, 2021
3.050
3.230
2.980
3.190
1,269,454
+0.04(+1.27%)
Apr 20, 2021
2.780
3.190
2.750
3.150
1,434,171
+0.28(+9.76%)
Apr 19, 2021
3.230
3.280
2.850
2.870
1,983,766
-0.48(-14.33%)
Apr 16, 2021
3.190
3.450
3.045
3.350
1,691,800
+0.11(+3.40%)
Apr 15, 2021
3.550
3.550
3.150
3.240
1,455,513
-0.19(-5.54%)
Apr 14, 2021
3.540
3.640
3.410
3.430
771,280
-0.10(-2.83%)
Apr 13, 2021
3.530
3.640
3.410
3.530
1,155,472
-0.07(-1.94%)
Apr 12, 2021
3.730
3.760
3.550
3.600
1,062,589
-0.12(-3.23%)
Apr 09, 2021
3.920
4.010
3.650
3.720
1,394,100
-0.29(-7.23%)
Apr 08, 2021
3.670
4.090
3.550
4.010
2,879,210
+0.36(+9.86%)
Apr 07, 2021
3.790
3.810
3.610
3.650
1,008,863
-0.22(-5.68%)
Apr 06, 2021
3.600
3.930
3.520
3.870
1,682,716
+0.25(+6.91%)
Apr 05, 2021
3.780
3.780
3.590
3.620
1,029,179
-0.17(-4.61%)
Apr 01, 2021
3.920
3.990
3.700
3.795
1,281,500
-0.00(-0.13%)
Mar 31, 2021
3.800
3.890
3.710
3.800
1,268,400
+0.16(+4.40%)
Mar 30, 2021
3.780
3.850
3.620
3.640
1,257,063
-0.24(-6.19%)
Mar 29, 2021
3.710
4.070
3.430
3.880
1,405,317
+0.17(+4.58%)
Mar 26, 2021
3.940
3.940
3.550
3.710
1,363,400
-0.19(-4.87%)
Mar 25, 2021
3.500
3.920
3.410
3.900
1,882,104
+0.16(+4.28%)
Mar 24, 2021
3.980
3.980
3.600
3.740
2,089,299
-0.17(-4.35%)
Mar 23, 2021
4.190
4.200
3.850
3.910
2,287,859
-0.29(-6.90%)
Mar 22, 2021
4.490
4.510
4.100
4.200
3,437,188
-0.36(-7.89%)
Mar 19, 2021
4.400
4.560
4.120
4.560
3,630,800
+0.08(+1.79%)
Mar 18, 2021
5.020
5.160
4.320
4.480
15,553,842
-0.10(-2.18%)
Mar 17, 2021
5.190
5.680
4.500
4.580
75,434,296
+0.32(+7.51%)
Mar 16, 2021
4.590
4.610
4.110
4.260
1,599,044
-0.33(-7.19%)
Mar 15, 2021
4.890
4.890
4.400
4.590
4,321,040
+0.25(+5.76%)
Mar 12, 2021
4.320
4.380
4.050
4.340
1,662,400
-0.06(-1.36%)
Mar 11, 2021
4.090
4.630
3.970
4.400
2,322,836
+0.40(+10.00%)
Mar 10, 2021
4.380
4.490
3.900
4.000
1,924,255
-0.20(-4.76%)
Mar 09, 2021
3.900
4.290
3.880
4.200
1,687,648
+0.53(+14.44%)
Mar 08, 2021
4.040
4.140
3.660
3.670
1,533,987
-0.26(-6.62%)
Mar 05, 2021
3.900
4.000
3.180
3.930
3,792,100
+0.05(+1.29%)
Mar 04, 2021
4.450
4.600
3.570
3.880
3,911,082
-0.67(-14.73%)
Mar 03, 2021
4.900
5.030
4.370
4.550
2,416,883
-0.51(-10.08%)
Mar 02, 2021
5.010
5.150
4.830
5.060
1,958,394
+0.01(+0.20%)
Mar 01, 2021
5.490
5.530
4.930
5.050
3,042,187
-0.15(-2.88%)
Feb 26, 2021
4.930
5.440
4.620
5.200
4,910,500
+0.66(+14.54%)
Feb 25, 2021
5.540
5.580
4.340
4.540
5,352,921
-1.15(-20.21%)
Feb 24, 2021
5.290
5.890
5.260
5.690
4,686,377
+0.61(+12.01%)
Feb 23, 2021
5.150
5.450
4.150
5.080
5,151,862
-1.04(-16.99%)
Feb 22, 2021
6.440
6.820
5.860
6.120
3,661,167
-0.43(-6.56%)
Feb 19, 2021
6.640
6.840
6.380
6.550
2,998,400
+0.13(+2.02%)
Feb 18, 2021
6.460
6.950
6.110
6.420
5,713,993
-0.09(-1.38%)
Feb 17, 2021
6.530
6.740
6.210
6.510
3,509,736
-0.20(-2.98%)
Feb 16, 2021
7.430
7.490
6.500
6.710
6,519,703
+0.37(+5.84%)
Feb 12, 2021
6.580
6.760
6.165
6.340
4,500,800
-0.41(-6.07%)
Feb 11, 2021
6.550
7.000
6.270
6.750
4,565,177
-0.02(-0.30%)
Feb 10, 2021
7.110
7.170
6.250
6.770
7,315,226
-0.55(-7.51%)
Feb 09, 2021
7.450
8.020
6.960
7.320
12,787,308
+0.17(+2.38%)
Feb 08, 2021
6.590
7.550
6.250
7.150
18,097,750
+1.15(+19.17%)
Feb 05, 2021
6.600
7.250
5.630
6.000
57,553,000
+1.32(+28.21%)
Feb 04, 2021
4.200
5.120
4.050
4.680
14,642,031
+0.18(+4.00%)
Feb 03, 2021
4.050
5.160
3.920
4.500
35,065,348
+1.13(+33.53%)
Feb 02, 2021
3.400
4.290
3.110
3.370
92,763,496
+0.86(+34.26%)
Feb 01, 2021
2.550
2.570
2.350
2.510
2,152,549
+0.17(+7.26%)
Jan 29, 2021
2.540
2.580
2.310
2.340
1,456,300
-0.22(-8.59%)
Jan 28, 2021
2.460
2.590
2.300
2.560
1,591,126
+0.16(+6.67%)
Jan 27, 2021
2.600
2.700
2.360
2.400
2,715,261
-0.35(-12.73%)
Jan 26, 2021
2.770
2.780
2.540
2.750
3,147,707
+0.04(+1.48%)
Jan 25, 2021
2.900
2.910
2.500
2.710
3,788,484
-0.07(-2.52%)
Jan 22, 2021
2.660
3.080
2.650
2.780
5,535,800
+0.16(+6.11%)
Jan 21, 2021
2.700
2.930
2.420
2.620
6,466,788
+0.16(+6.50%)
Jan 20, 2021
2.600
2.660
2.230
2.460
4,089,496
-0.04(-1.60%)
Jan 19, 2021
2.170
2.640
2.070
2.500
8,527,828
+0.44(+21.36%)
Jan 15, 2021
2.220
2.340
2.017
2.060
2,782,100
-0.14(-6.36%)
Jan 14, 2021
2.170
2.250
2.120
2.200
1,789,645
+0.08(+3.77%)
Jan 13, 2021
2.190
2.260
2.070
2.120
1,895,812
+0.01(+0.47%)
Jan 12, 2021
2.050
2.160
2.000
2.110
1,429,400
+0.06(+2.93%)
Jan 11, 2021
2.010
2.130
1.980
2.050
1,932,201
-0.09(-4.21%)
Jan 08, 2021
2.250
2.290
2.020
2.140
2,566,600
-0.02(-0.93%)
Jan 07, 2021
1.970
2.170
1.940
2.160
3,643,094
+0.31(+16.76%)
Jan 06, 2021
1.980
2.040
1.820
1.850
1,832,459
-0.10(-5.13%)
Jan 05, 2021
1.850
2.040
1.800
1.950
1,651,204
+0.06(+3.17%)
Jan 04, 2021
1.990
2.030
1.850
1.890
1,541,569
-0.06(-3.08%)
Dec 31, 2020
1.950
1.950
1.950
1,716,697
+0.02(+1.04%)
Dec 30, 2020
2.000
2.070
1.890
1.930
1,716,697
-0.15(-7.21%)
Dec 29, 2020
2.100
2.140
1.800
2.080
3,142,478
+0.11(+5.58%)
Dec 28, 2020
1.750
2.200
1.730
1.970
6,460,675
+0.25(+14.53%)
Dec 24, 2020
1.660
1.770
1.630
1.720
913,000
+0.07(+4.24%)
Dec 23, 2020
1.680
1.700
1.650
1.650
645,712
-0.01(-0.60%)
Dec 22, 2020
1.700
1.710
1.580
1.660
1,048,200
-0.02(-1.19%)
Dec 21, 2020
1.590
1.700
1.580
1.680
649,851
+0.05(+3.07%)
Dec 18, 2020
1.700
1.710
1.630
1.630
794,700
-0.08(-4.68%)
Dec 17, 2020
1.710
1.750
1.660
1.710
611,920
+0.01(+0.59%)
Dec 16, 2020
1.740
1.800
1.640
1.700
1,822,122
-0.13(-7.10%)
Dec 15, 2020
1.750
1.920
1.740
1.830
1,619,484
-0.05(-2.66%)
Dec 14, 2020
1.830
1.920
1.720
1.880
1,168,141
+0.05(+2.73%)
Dec 11, 2020
1.820
1.870
1.720
1.830
841,900
-0.03(-1.61%)
Dec 10, 2020
1.770
1.860
1.740
1.860
898,138
+0.10(+5.68%)
Dec 09, 2020
1.920
1.970
1.730
1.760
1,440,503
-0.22(-11.11%)
Dec 08, 2020
1.930
2.020
1.870
1.980
1,352,928
+0.09(+4.76%)
Dec 07, 2020
1.770
1.890
1.700
1.890
1,570,920
+0.14(+8.00%)
Dec 04, 2020
1.810
1.820
1.660
1.750
598,800
+0.02(+1.16%)
Dec 03, 2020
1.780
1.780
1.670
1.730
457,287
-0.03(-1.70%)
Dec 02, 2020
1.610
1.790
1.600
1.760
640,595
+0.11(+6.67%)
Dec 01, 2020
1.790
1.790
1.650
1.650
798,165
-0.15(-8.33%)
Nov 30, 2020
1.940
1.940
1.660
1.800
1,321,686
-0.12(-6.25%)
Nov 27, 2020
1.840
1.930
1.790
1.920
1,042,600
+0.07(+3.78%)
Nov 25, 2020
1.880
1.930
1.740
1.850
2,836,500
-0.17(-8.42%)
Nov 24, 2020
2.240
2.430
1.810
2.020
18,755,528
+0.38(+23.17%)
Nov 23, 2020
1.500
1.650
1.440
1.640
2,204,329
+0.17(+11.56%)
Nov 20, 2020
1.450
1.500
1.410
1.470
563,200
+0.01(+0.68%)
Nov 19, 2020
1.520
1.520
1.410
1.460
540,605
-0.02(-1.35%)
Nov 18, 2020
1.480
1.550
1.450
1.480
967,302
+0.01(+0.68%)
Nov 17, 2020
1.500
1.530
1.420
1.470
1,187,149
-0.15(-9.26%)
Nov 16, 2020
1.400
1.700
1.340
1.620
2,773,281
+0.24(+17.39%)
Nov 13, 2020
1.340
1.390
1.309
1.380
525,900
+0.08(+6.15%)
Nov 12, 2020
1.310
1.330
1.260
1.300
650,896
+0.01(+0.78%)
Nov 11, 2020
1.320
1.330
1.260
1.290
333,235
-0.03(-2.27%)
Nov 10, 2020
1.330
1.340
1.300
1.320
231,848
+0.00(+0.00%)
Nov 09, 2020
1.400
1.440
1.300
1.320
858,450
-0.04(-2.94%)
Nov 06, 2020
1.440
1.460
1.330
1.360
800,600
-0.09(-6.21%)
Nov 05, 2020
1.400
1.490
1.400
1.450
274,069
+0.02(+1.40%)
Nov 04, 2020
1.530
1.530
1.410
1.430
294,810
-0.06(-4.03%)
Nov 03, 2020
1.450
1.530
1.450
1.490
263,105
+0.04(+2.76%)
Nov 02, 2020
1.450
1.470
1.410
1.450
391,133
+0.01(+0.69%)
Oct 30, 2020
1.520
1.520
1.390
1.440
1,442,400
-0.10(-6.49%)
Oct 29, 2020
1.560
1.570
1.490
1.540
404,054
-0.03(-1.91%)
Oct 28, 2020
1.430
1.590
1.330
1.570
1,149,045
+0.08(+5.37%)
Oct 27, 2020
1.490
1.520
1.460
1.490
485,960
+0.01(+0.68%)
Oct 26, 2020
1.560
1.610
1.460
1.480
928,367
-0.05(-3.27%)
Oct 23, 2020
1.520
1.570
1.480
1.530
620,000
-0.03(-1.92%)
Oct 22, 2020
1.610
1.620
1.450
1.560
1,458,668
-0.02(-1.27%)
Oct 21, 2020
1.730
1.750
1.570
1.580
1,454,192
-0.06(-3.66%)
Oct 20, 2020
1.620
1.730
1.560
1.640
1,402,803
+0.02(+1.23%)
Oct 19, 2020
1.730
1.730
1.560
1.620
1,507,884
-0.10(-5.81%)
Oct 16, 2020
1.710
1.830
1.665
1.720
2,357,700
-0.03(-1.71%)
Oct 15, 2020
1.900
1.940
1.720
1.750
3,244,265
-0.05(-2.78%)
Oct 14, 2020
1.800
1.870
1.770
1.800
1,485,706
-0.05(-2.70%)
Oct 13, 2020
1.820
2.010
1.710
1.850
3,803,538
+0.00(+0.00%)
Oct 12, 2020
2.100
2.120
1.780
1.850
3,378,229
-0.16(-7.96%)
Oct 09, 2020
2.280
2.280
1.910
2.010
4,604,900
-0.11(-5.19%)
Oct 08, 2020
2.450
2.490
2.040
2.120
5,940,072
-0.48(-18.46%)
Oct 07, 2020
3.090
4.930
2.470
2.600
159,936,208
+0.97(+59.51%)
Oct 06, 2020
1.600
1.690
1.590
1.630
42,447
+0.03(+1.87%)
Oct 05, 2020
1.500
1.630
1.490
1.600
67,916
+0.07(+4.58%)
Oct 02, 2020
1.440
1.530
1.300
1.530
41,400
+0.01(+0.66%)
Oct 01, 2020
1.470
1.520
1.450
1.520
12,040
+0.02(+1.33%)
Sep 30, 2020
1.500
1.600
1.460
1.500
57,572
-0.02(-1.32%)
Sep 29, 2020
1.550
1.610
1.460
1.520
29,162
-0.01(-0.65%)
Sep 28, 2020
1.490
1.530
1.440
1.530
21,910
+0.04(+2.68%)
Sep 25, 2020
1.370
1.490
1.370
1.490
37,900
+0.10(+7.19%)
Sep 24, 2020
1.350
1.410
1.330
1.390
23,082
+0.00(+0.00%)
Sep 23, 2020
1.500
1.510
1.390
1.390
48,195
-0.11(-7.33%)
Sep 22, 2020
1.530
1.550
1.460
1.500
59,027
-0.04(-2.60%)
Sep 21, 2020
1.610
1.610
1.520
1.540
63,719
-0.07(-4.35%)
Sep 18, 2020
1.500
1.610
1.480
1.610
164,000
+0.09(+5.92%)
Sep 17, 2020
1.450
1.530
1.440
1.520
113,481
+0.07(+4.83%)
Sep 16, 2020
1.380
1.450
1.340
1.450
50,483
+0.08(+5.84%)
Sep 15, 2020
1.400
1.400
1.347
1.370
50,330
-0.04(-2.84%)
Sep 14, 2020
1.350
1.470
1.330
1.410
137,685
+0.07(+5.22%)
Sep 11, 2020
1.350
1.350
1.280
1.340
43,400
+0.00(+0.00%)
Sep 10, 2020
1.260
1.350
1.210
1.340
41,158
+0.04(+3.08%)
Sep 09, 2020
1.300
1.310
1.210
1.300
86,466
+0.00(+0.00%)
Sep 08, 2020
1.310
1.331
1.250
1.300
75,710
+0.00(+0.00%)
Sep 04, 2020
1.315
1.320
1.257
1.300
31,900
-0.03(-2.26%)
Sep 03, 2020
1.330
1.330
1.230
1.330
36,228
-0.01(-0.75%)
Sep 02, 2020
1.300
1.380
1.290
1.340
74,004
+0.02(+1.52%)
Sep 01, 2020
1.260
1.330
1.230
1.320
28,639
+0.06(+4.76%)
Aug 31, 2020
1.200
1.260
1.200
1.260
53,723
+0.02(+1.61%)
Aug 28, 2020
1.170
1.240
1.170
1.240
17,200
+0.07(+5.98%)
Aug 27, 2020
1.170
1.200
1.150
1.170
11,802
-0.03(-2.50%)
Aug 26, 2020
1.250
1.250
1.160
1.200
68,941
-0.05(-4.00%)
Aug 25, 2020
1.255
1.255
1.220
1.250
23,655
-0.03(-2.34%)
Aug 24, 2020
1.300
1.300
1.220
1.280
15,345
-0.01(-0.78%)
Aug 21, 2020
1.360
1.400
1.280
1.290
50,100
-0.04(-3.01%)
Aug 20, 2020
1.310
1.350
1.310
1.330
14,835
+0.01(+0.76%)
Aug 19, 2020
1.340
1.340
1.300
1.320
20,794
+0.00(+0.00%)
Aug 18, 2020
1.350
1.350
1.300
1.320
22,487
-0.05(-3.65%)
Aug 17, 2020
1.310
1.370
1.310
1.370
21,427
+0.06(+4.58%)
Aug 14, 2020
1.290
1.310
1.250
1.310
29,800
+0.04(+3.15%)
Aug 13, 2020
1.290
1.293
1.260
1.270
25,178
-0.02(-1.55%)
Aug 12, 2020
1.300
1.340
1.240
1.290
29,817
-0.01(-1.15%)
Aug 11, 2020
1.322
1.360
1.290
1.305
55,816
-0.03(-1.88%)
Aug 10, 2020
1.270
1.350
1.250
1.330
33,531
+0.06(+4.72%)
Aug 07, 2020
1.280
1.310
1.250
1.270
21,000
-0.03(-2.30%)
Aug 06, 2020
1.260
1.350
1.260
1.300
53,117
+0.05(+3.99%)
Aug 05, 2020
1.250
1.270
1.230
1.250
70,316
+0.01(+0.81%)
Aug 04, 2020
1.270
1.480
1.220
1.240
423,629
-0.02(-1.59%)
Aug 03, 2020
1.260
1.410
1.220
1.260
188,971
-0.11(-8.03%)
Jul 31, 2020
1.250
1.430
1.240
1.370
358,000
+0.13(+10.48%)
Jul 30, 2020
1.250
1.310
1.220
1.240
59,127
-0.09(-6.77%)
Jul 29, 2020
1.250
1.350
1.250
1.330
52,259
-0.04(-2.92%)
Jul 28, 2020
1.350
1.370
1.200
1.370
105,347
+0.03(+2.24%)
Jul 27, 2020
1.250
1.360
1.140
1.340
565,939
-0.03(-2.19%)
Jul 24, 2020
1.630
2.000
1.343
1.370
3,128,300
-0.15(-9.87%)
Jul 23, 2020
1.510
1.530
1.450
1.520
44,186
+0.02(+1.33%)
Jul 22, 2020
1.480
1.554
1.420
1.500
71,379
+0.00(+0.00%)
Jul 21, 2020
1.530
1.535
1.476
1.500
13,392
+0.01(+0.67%)
Jul 20, 2020
1.500
1.560
1.337
1.490
65,968
-0.01(-0.67%)
Jul 17, 2020
1.500
1.530
1.420
1.500
84,500
+0.02(+1.36%)
Jul 16, 2020
1.420
1.600
1.380
1.480
166,039
+0.06(+4.23%)
Jul 15, 2020
1.310
1.430
1.300
1.420
128,122
+0.09(+6.77%)
Jul 14, 2020
1.330
1.350
1.260
1.330
53,338
+0.03(+2.31%)
Jul 13, 2020
1.350
1.360
1.250
1.300
77,490
-0.06(-4.41%)
Jul 10, 2020
1.310
1.370
1.310
1.360
119,500
+0.02(+1.49%)
Jul 09, 2020
1.360
1.370
1.300
1.340
129,191
-0.04(-2.90%)
Jul 08, 2020
1.270
1.380
1.260
1.380
200,877
+0.07(+5.34%)
Jul 07, 2020
1.380
1.390
1.190
1.310
574,246
-0.43(-24.71%)
Jul 06, 2020
1.390
2.330
1.330
1.740
2,040,083
+0.38(+27.94%)
Jul 02, 2020
1.190
1.360
1.190
1.360
101,000
+0.17(+14.29%)
Jul 01, 2020
1.210
1.210
1.150
1.190
33,282
+0.01(+0.85%)
Jun 30, 2020
1.180
1.220
1.150
1.180
113,386
+0.04(+3.51%)
Jun 29, 2020
1.140
1.195
1.140
1.140
62,177
+0.01(+0.88%)
Jun 26, 2020
1.160
1.200
1.130
1.130
54,400
-0.07(-5.83%)
Jun 25, 2020
1.170
1.200
1.140
1.200
33,885
+0.01(+0.84%)
Jun 24, 2020
1.200
1.220
1.160
1.190
6,213
-0.05(-4.03%)
Jun 23, 2020
1.260
1.260
1.200
1.240
51,365
+0.01(+0.81%)
Jun 22, 2020
1.220
1.260
1.150
1.230
50,135
+0.03(+2.50%)
Jun 19, 2020
1.150
1.300
1.150
1.200
112,800
+0.07(+6.19%)
Jun 18, 2020
1.240
1.300
1.120
1.130
68,352
-0.15(-11.72%)
Jun 17, 2020
1.210
1.320
1.210
1.280
71,380
+0.04(+3.23%)
Jun 16, 2020
1.160
1.400
1.150
1.240
93,492
+0.09(+7.83%)
Jun 15, 2020
1.190
1.200
1.150
1.150
66,816
-0.04(-3.36%)
Jun 12, 2020
1.170
1.250
1.165
1.190
48,900
+0.02(+1.71%)
Jun 11, 2020
1.157
1.180
1.130
1.170
40,791
-0.03(-2.50%)
Jun 10, 2020
1.280
1.280
1.170
1.200
52,996
-0.05(-4.00%)
Jun 09, 2020
1.170
1.250
1.140
1.250
78,744
+0.08(+6.84%)
Jun 08, 2020
1.150
1.200
1.120
1.170
71,346
+0.02(+1.74%)
Jun 05, 2020
1.110
1.150
1.070
1.150
78,400
+0.04(+3.60%)
Jun 04, 2020
1.100
1.131
1.090
1.110
62,353
+0.00(+0.00%)
Jun 03, 2020
1.130
1.140
1.080
1.110
49,302
-0.03(-2.63%)
Jun 02, 2020
1.140
1.140
1.020
1.140
34,830
+0.01(+0.88%)
Jun 01, 2020
1.070
1.190
1.050
1.130
85,810
+0.06(+5.61%)
May 29, 2020
1.020
1.090
1.010
1.070
56,200
+0.06(+5.94%)
May 28, 2020
1.000
1.035
0.9800
1.010
52,008
-0.01(-0.98%)
May 27, 2020
0.9400
1.020
0.9300
1.020
74,123
+0.08(+8.51%)
May 26, 2020
0.9600
0.9600
0.9400
0.9400
21,200
-0.02(-2.08%)
May 22, 2020
0.9000
0.9600
0.9000
0.9600
35,600
+0.06(+6.67%)
May 21, 2020
0.9100
0.9400
0.8900
0.9000
21,743
-0.03(-3.23%)
May 20, 2020
0.9000
0.9300
0.9000
0.9300
11,343
+0.03(+3.33%)
May 19, 2020
0.9200
0.9500
0.8850
0.9000
21,255
-0.03(-2.79%)
May 18, 2020
0.8700
0.9300
0.8700
0.9258
14,552
+0.06(+6.59%)
May 15, 2020
0.8744
0.8992
0.8000
0.8686
17,600
+0.00(+0.31%)
May 14, 2020
0.7701
0.8659
0.7701
0.8659
38,325
+0.07(+8.24%)
May 13, 2020
0.8500
0.8810
0.7300
0.8000
70,820
-0.05(-5.89%)
May 12, 2020
0.9765
0.9765
0.8471
0.8501
45,774
+0.00(+0.48%)
May 11, 2020
0.9200
0.9600
0.8460
0.8460
29,450
-0.07(-8.04%)
May 08, 2020
0.9000
0.9200
0.8660
0.9200
19,200
+0.06(+6.93%)
May 07, 2020
0.8800
0.9200
0.8600
0.8604
26,451
-0.02(-2.23%)
May 06, 2020
0.8800
0.8900
0.8500
0.8800
4,366
+0.00(+0.00%)
May 05, 2020
0.9201
0.9320
0.8700
0.8800
13,777
-0.04(-4.35%)
May 04, 2020
0.9800
0.9800
0.8700
0.9200
8,497
+0.01(+0.61%)
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.