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
Smartmetric Inc
(OP:
SMME
)
0.0003
UNCHANGED
Streaming Delayed Price
Updated: 2:10 PM EDT, May 20, 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, 2014
0.1500
0.1500
0.1499
0.1499
13,900
+0.00(+0.00%)
Apr 29, 2014
0.1252
0.1500
0.1252
0.1499
22,261
-0.01(-6.31%)
Apr 28, 2014
0.1690
0.1690
0.1500
0.1600
25,928
+0.02(+14.04%)
Apr 25, 2014
0.1402
0.1600
0.1402
0.1403
14,601
+0.00(+0.07%)
Apr 24, 2014
0.1650
0.1650
0.1401
0.1402
14,100
-0.02(-15.03%)
Apr 23, 2014
0.1400
0.1650
0.1400
0.1650
43,444
+0.02(+17.86%)
Apr 22, 2014
0.1400
0.1649
0.1400
0.1400
34,185
-0.01(-3.51%)
Apr 21, 2014
0.1650
0.1650
0.1450
0.1451
13,415
+0.00(+0.07%)
Apr 17, 2014
0.1450
0.1450
0.1450
0
-0.01(-3.33%)
Apr 16, 2014
0.1500
0.1500
0.1500
0.1500
7,070
+0.00(+0.00%)
Apr 15, 2014
0.1350
0.1500
0.1350
0.1500
72,945
+0.00(+0.00%)
Apr 14, 2014
0.1501
0.2000
0.1200
0.1500
275,890
-0.02(-11.76%)
Apr 11, 2014
0.1799
0.1799
0.1325
0.1700
0
+0.01(+6.25%)
Apr 10, 2014
0.1711
0.1755
0.1400
0.1600
115,526
-0.01(-6.49%)
Apr 09, 2014
0.1711
0.1711
0.1710
0.1711
19,700
+0.00(+0.06%)
Apr 08, 2014
0.1752
0.1800
0.1710
0.1710
93,916
-0.00(-2.40%)
Apr 07, 2014
0.1752
0.1752
0.1752
0.1752
3,261
-0.00(-2.67%)
Apr 04, 2014
0.1800
0.2100
0.1700
0.1800
0
-0.01(-2.70%)
Apr 03, 2014
0.1899
0.1899
0.1750
0.1850
37,995
+0.01(+5.71%)
Apr 02, 2014
0.1750
0.1750
0.1750
0.1750
12,325
-0.02(-7.89%)
Apr 01, 2014
0.1900
0.1900
0.1900
0.1900
20,878
+0.00(+0.00%)
Mar 31, 2014
0.1720
0.1900
0.1720
0.1900
126,598
+0.00(+0.53%)
Mar 28, 2014
0.1890
0.1890
0.1890
0.1890
0
+0.01(+7.94%)
Mar 27, 2014
0.1800
0.1980
0.1751
0.1751
147,392
-0.02(-12.01%)
Mar 26, 2014
0.1809
0.1990
0.1809
0.1990
18,020
+0.02(+10.01%)
Mar 25, 2014
0.1860
0.2000
0.1809
0.1809
113,899
-0.00(-2.27%)
Mar 24, 2014
0.1851
0.1851
0.1850
0.1851
72,400
-0.01(-5.08%)
Mar 21, 2014
0.1850
0.2000
0.1850
0.1950
162,628
+0.01(+5.41%)
Mar 20, 2014
0.1830
0.2000
0.1750
0.1850
130,030
+0.00(+1.09%)
Mar 19, 2014
0.2000
0.2000
0.1830
0.1830
40,625
-0.01(-3.68%)
Mar 18, 2014
0.2000
0.2000
0.1850
0.1900
39,396
+0.01(+2.70%)
Mar 17, 2014
0.2000
0.2000
0.1850
0.1850
9,985
-0.02(-7.50%)
Mar 14, 2014
0.1817
0.2000
0.1817
0.2000
0
+0.02(+10.07%)
Mar 13, 2014
0.2000
0.2000
0.1817
0.1817
95,625
-0.02(-9.15%)
Mar 12, 2014
0.2000
0.2000
0.1900
0.2000
60,434
+0.02(+8.11%)
Mar 11, 2014
0.2000
0.2000
0.1809
0.1850
41,920
-0.01(-2.63%)
Mar 10, 2014
0.1809
0.1900
0.1809
0.1900
57,213
+0.02(+9.20%)
Mar 07, 2014
0.1800
0.1850
0.1720
0.1740
0
-0.02(-8.90%)
Mar 06, 2014
0.1750
0.2000
0.1720
0.1910
90,840
-0.02(-8.04%)
Mar 05, 2014
0.1900
0.2150
0.1800
0.2077
110,593
+0.02(+9.32%)
Mar 04, 2014
0.1800
0.1900
0.1800
0.1900
61,585
+0.01(+7.41%)
Mar 03, 2014
0.2000
0.2000
0.1743
0.1769
31,345
-0.02(-11.55%)
Feb 28, 2014
0.1850
0.2000
0.1720
0.2000
0
+0.01(+2.62%)
Feb 27, 2014
0.2197
0.2197
0.1900
0.1949
106,770
-0.02(-7.19%)
Feb 26, 2014
0.2200
0.2200
0.2002
0.2100
92,580
+0.01(+5.00%)
Feb 25, 2014
0.2091
0.2200
0.2000
0.2000
43,431
-0.02(-8.05%)
Feb 24, 2014
0.2199
0.2199
0.2090
0.2175
71,330
+0.00(+1.16%)
Feb 21, 2014
0.2199
0.2199
0.2150
0.2150
0
-0.00(-2.23%)
Feb 20, 2014
0.2300
0.2400
0.2100
0.2199
141,286
-0.01(-4.35%)
Feb 19, 2014
0.2350
0.2350
0.2151
0.2299
74,343
-0.00(-0.04%)
Feb 18, 2014
0.2299
0.2450
0.2250
0.2300
119,176
+0.01(+4.55%)
Feb 14, 2014
0.2200
0.2200
0.2200
0
+0.01(+4.71%)
Feb 13, 2014
0.2150
0.2440
0.2057
0.2101
166,473
-0.00(-2.28%)
Feb 12, 2014
0.2150
0.2150
0.2000
0.2150
119,982
+0.00(+0.00%)
Feb 11, 2014
0.2150
0.2200
0.2130
0.2150
151,316
+0.00(+0.00%)
Feb 10, 2014
0.1900
0.2150
0.1900
0.2150
292,014
+0.02(+9.69%)
Feb 07, 2014
0.1900
0.1960
0.1800
0.1960
0
+0.02(+8.89%)
Feb 06, 2014
0.1900
0.1900
0.1800
0.1800
25,181
-0.01(-5.26%)
Feb 05, 2014
0.1900
0.1930
0.1800
0.1900
129,930
+0.01(+2.70%)
Feb 04, 2014
0.1850
0.1850
0.1700
0.1850
71,599
-0.01(-2.63%)
Feb 03, 2014
0.1800
0.1900
0.1750
0.1900
171,092
-0.00(-1.30%)
Jan 31, 2014
0.1750
0.1960
0.1750
0.1925
0
+0.02(+10.00%)
Jan 30, 2014
0.1800
0.1850
0.1750
0.1750
15,198
-0.01(-5.41%)
Jan 29, 2014
0.1950
0.1950
0.1800
0.1850
95,055
-0.01(-5.13%)
Jan 28, 2014
0.1880
0.1990
0.1880
0.1950
98,205
+0.02(+8.33%)
Jan 27, 2014
0.1510
0.1950
0.1500
0.1800
136,355
-0.01(-5.21%)
Jan 24, 2014
0.1850
0.2050
0.1772
0.1899
281,565
+0.01(+6.27%)
Jan 23, 2014
0.1700
0.1797
0.1700
0.1787
30,750
+0.01(+3.06%)
Jan 22, 2014
0.1900
0.1900
0.1600
0.1734
128,052
-0.02(-8.74%)
Jan 21, 2014
0.1800
0.2000
0.1740
0.1900
81,100
+0.02(+11.11%)
Jan 17, 2014
0.1710
0.1710
0.1710
0
-0.01(-5.52%)
Jan 16, 2014
0.1950
0.1950
0.1810
0.1810
80,426
-0.01(-4.74%)
Jan 15, 2014
0.1950
0.1950
0.1800
0.1900
84,725
-0.01(-2.56%)
Jan 14, 2014
0.1920
0.1950
0.1800
0.1950
206,925
+0.01(+2.63%)
Jan 13, 2014
0.1950
0.1950
0.1800
0.1900
133,049
-0.00(-1.04%)
Jan 10, 2014
0.1590
0.1950
0.1586
0.1920
284,458
+0.04(+23.87%)
Jan 09, 2014
0.1542
0.1700
0.1500
0.1550
251,437
+0.00(+1.31%)
Jan 08, 2014
0.1431
0.1549
0.1431
0.1530
174,070
+0.01(+3.38%)
Jan 07, 2014
0.1555
0.1559
0.1401
0.1480
101,791
+0.01(+5.71%)
Jan 06, 2014
0.1600
0.1600
0.1395
0.1400
80,079
-0.02(-12.50%)
Jan 03, 2014
0.1450
0.1600
0.1400
0.1600
0
+0.02(+10.34%)
Jan 02, 2014
0.1549
0.1549
0.1366
0.1450
35,650
+0.01(+11.54%)
Dec 31, 2013
0.1300
0.1300
0.1300
0
-0.02(-15.47%)
Dec 30, 2013
0.1534
0.1549
0.1408
0.1538
31,520
-0.00(-0.71%)
Dec 27, 2013
0.1400
0.1549
0.1400
0.1549
1,300
+0.00(+0.00%)
Dec 26, 2013
0.1500
0.1549
0.1500
0.1549
18,100
+0.00(+3.27%)
Dec 24, 2013
0.1505
0.1505
0.1500
0.1500
0
+0.00(+0.00%)
Dec 23, 2013
0.1400
0.1500
0.1400
0.1500
46,700
+0.00(+0.00%)
Dec 20, 2013
0.1499
0.1600
0.1322
0.1500
0
+0.00(+0.00%)
Dec 19, 2013
0.1549
0.1549
0.1500
0.1500
800
+0.01(+7.14%)
Dec 18, 2013
0.1401
0.1500
0.1400
0.1400
68,600
-0.01(-8.79%)
Dec 17, 2013
0.1500
0.1600
0.1400
0.1535
6,710
+0.02(+13.70%)
Dec 16, 2013
0.1600
0.1600
0.1350
0.1350
189,505
-0.01(-3.57%)
Dec 13, 2013
0.1402
0.1500
0.1400
0.1400
0
-0.01(-6.67%)
Dec 12, 2013
0.1500
0.1600
0.1500
0.1500
139,281
-0.01(-6.25%)
Dec 11, 2013
0.1599
0.1700
0.1500
0.1600
70,240
+0.01(+6.67%)
Dec 10, 2013
0.1500
0.1700
0.1401
0.1500
98,000
-0.02(-11.76%)
Dec 09, 2013
0.1600
0.1700
0.1401
0.1700
28,450
+0.01(+6.25%)
Dec 06, 2013
0.1585
0.1600
0.1500
0.1600
28,192
-0.01(-5.27%)
Dec 05, 2013
0.1573
0.1700
0.1450
0.1689
117,995
+0.02(+12.60%)
Dec 04, 2013
0.1400
0.1500
0.1400
0.1500
33,940
-0.01(-4.76%)
Dec 03, 2013
0.1576
0.1576
0.1500
0.1575
8,650
+0.00(+0.90%)
Dec 02, 2013
0.1400
0.1605
0.1400
0.1561
34,350
-0.01(-3.52%)
Nov 27, 2013
0.1618
0.1618
0.1618
0
+0.03(+19.76%)
Nov 26, 2013
0.1400
0.1450
0.1301
0.1351
108,858
-0.00(-3.50%)
Nov 25, 2013
0.1410
0.1450
0.1300
0.1400
253,250
-0.04(-22.22%)
Nov 22, 2013
0.1800
0.1800
0.1441
0.1800
307,422
+0.00(+0.00%)
Nov 21, 2013
0.1600
0.1800
0.1600
0.1800
2,000
+0.01(+5.88%)
Nov 20, 2013
0.1501
0.1700
0.1501
0.1700
15,000
-0.01(-5.56%)
Nov 19, 2013
0.1850
0.1850
0.1624
0.1800
54,373
-0.02(-8.16%)
Nov 18, 2013
0.1870
0.2000
0.1870
0.1960
21,300
+0.01(+3.16%)
Nov 15, 2013
0.1850
0.1900
0.1601
0.1900
40,450
-0.01(-5.00%)
Nov 14, 2013
0.1850
0.2000
0.1850
0.2000
26,100
+0.00(+0.00%)
Nov 12, 2013
0.1800
0.2000
0.1650
0.2000
166,485
+0.01(+5.26%)
Nov 11, 2013
0.1990
0.1990
0.1700
0.1900
93,175
+0.00(+0.00%)
Nov 08, 2013
0.1900
0.1990
0.1800
0.1900
103,625
+0.02(+11.76%)
Nov 07, 2013
0.1860
0.1860
0.1700
0.1700
40,500
-0.00(-2.86%)
Nov 06, 2013
0.2070
0.2081
0.1701
0.1750
140,800
-0.02(-12.37%)
Nov 05, 2013
0.2000
0.2000
0.1821
0.1997
21,549
+0.02(+10.82%)
Nov 04, 2013
0.2000
0.2000
0.1802
0.1802
30,090
-0.02(-8.99%)
Nov 01, 2013
0.2000
0.2000
0.1980
0.1980
96,114
-0.00(-1.00%)
Oct 31, 2013
0.1900
0.2000
0.1800
0.2000
26,514
+0.01(+5.26%)
Oct 30, 2013
0.1999
0.2000
0.1705
0.1900
54,500
+0.01(+5.56%)
Oct 29, 2013
0.2200
0.2200
0.1701
0.1800
75,165
-0.04(-18.18%)
Oct 28, 2013
0.2500
0.2500
0.2012
0.2200
22,660
-0.01(-3.08%)
Oct 25, 2013
0.2037
0.2300
0.2037
0.2270
46,250
+0.01(+3.18%)
Oct 24, 2013
0.2400
0.2400
0.2200
0.2200
34,080
-0.02(-8.33%)
Oct 23, 2013
0.2380
0.2400
0.2200
0.2400
11,300
-0.01(-2.04%)
Oct 22, 2013
0.2445
0.2450
0.2400
0.2450
54,891
+0.01(+2.08%)
Oct 21, 2013
0.2340
0.2600
0.2200
0.2400
41,260
+0.01(+2.56%)
Oct 18, 2013
0.2800
0.2800
0.2200
0.2340
193,322
+0.01(+3.13%)
Oct 17, 2013
0.1500
0.2269
0.1500
0.2269
492,308
+0.08(+51.27%)
Oct 16, 2013
0.1490
0.1500
0.1450
0.1500
20,600
+0.00(+0.00%)
Oct 15, 2013
0.1700
0.1700
0.1211
0.1500
323,847
-0.02(-11.76%)
Oct 14, 2013
0.1800
0.1800
0.1600
0.1700
26,111
+0.00(+0.00%)
Oct 11, 2013
0.1650
0.1700
0.1650
0.1700
10,400
+0.01(+6.25%)
Oct 10, 2013
0.2000
0.2000
0.1600
0.1600
127,133
-0.04(-18.49%)
Oct 09, 2013
0.1700
0.1963
0.1630
0.1963
89,384
+0.01(+7.27%)
Oct 08, 2013
0.1910
0.1910
0.1621
0.1830
35,644
-0.01(-3.94%)
Oct 07, 2013
0.1850
0.1905
0.1800
0.1905
18,800
+0.01(+4.38%)
Oct 04, 2013
0.1700
0.1850
0.1600
0.1825
76,465
+0.02(+13.99%)
Oct 03, 2013
0.1600
0.2000
0.1600
0.1601
96,367
-0.04(-19.95%)
Oct 02, 2013
0.1890
0.2000
0.1800
0.2000
82,252
+0.01(+5.26%)
Oct 01, 2013
0.1750
0.2090
0.1750
0.1900
121,925
+0.03(+18.75%)
Sep 27, 2013
0.2140
0.2180
0.1600
0.1600
209,151
-0.04(-21.95%)
Sep 26, 2013
0.1250
0.2050
0.1200
0.2050
544,655
+0.00(+0.00%)
Sep 25, 2013
0.3805
0.3815
0.1300
0.2050
585,118
-0.18(-46.75%)
Sep 24, 2013
0.3950
0.3950
0.3800
0.3850
155,959
-0.01(-1.28%)
Sep 23, 2013
0.4000
0.4000
0.3850
0.3900
97,131
+0.00(+0.00%)
Sep 20, 2013
0.4000
0.4000
0.3900
0.3900
69,346
-0.01(-2.50%)
Sep 19, 2013
0.4000
0.4000
0.3900
0.4000
70,250
+0.00(+0.25%)
Sep 18, 2013
0.4000
0.4000
0.3900
0.3990
69,639
+0.01(+2.31%)
Sep 17, 2013
0.4000
0.4050
0.3900
0.3900
106,719
-0.01(-2.50%)
Sep 16, 2013
0.4000
0.4100
0.3900
0.4000
119,021
+0.02(+3.90%)
Sep 13, 2013
0.4080
0.4100
0.3850
0.3850
33,793
-0.01(-1.28%)
Sep 12, 2013
0.4490
0.4490
0.3830
0.3900
43,948
+0.00(+0.00%)
Sep 11, 2013
0.4100
0.4100
0.3900
0.3900
44,900
-0.01(-2.50%)
Sep 10, 2013
0.4500
0.4500
0.3810
0.4000
38,558
-0.05(-11.11%)
Sep 09, 2013
0.4650
0.4650
0.4200
0.4500
30,737
+0.03(+6.89%)
Sep 06, 2013
0.4790
0.4790
0.3960
0.4210
28,438
-0.06(-12.11%)
Sep 05, 2013
0.4250
0.4790
0.4000
0.4790
46,037
+0.06(+14.05%)
Sep 04, 2013
0.4080
0.4200
0.3800
0.4200
26,815
+0.01(+2.94%)
Sep 03, 2013
0.3800
0.4100
0.3800
0.4080
25,874
+0.03(+7.37%)
Aug 30, 2013
0.4080
0.4080
0.3800
0.3800
32,148
-0.03(-6.86%)
Aug 29, 2013
0.3730
0.4080
0.3700
0.4080
11,750
+0.03(+7.37%)
Aug 28, 2013
0.3900
0.3900
0.3800
0.3800
10,240
+0.01(+2.70%)
Aug 27, 2013
0.3785
0.3785
0.3700
0.3700
7,460
+0.01(+2.78%)
Aug 26, 2013
0.4200
0.4300
0.3600
0.3600
116,270
-0.06(-14.29%)
Aug 23, 2013
0.3800
0.4200
0.3690
0.4200
460,720
+0.05(+13.82%)
Aug 22, 2013
0.3450
0.3700
0.3400
0.3690
23,590
+0.03(+8.53%)
Aug 21, 2013
0.3800
0.3800
0.3400
0.3400
152,966
-0.04(-10.53%)
Aug 20, 2013
0.3200
0.4300
0.3200
0.3800
680,485
+0.07(+20.63%)
Aug 19, 2013
0.3100
0.3150
0.3100
0.3150
5,000
+0.01(+3.28%)
Aug 16, 2013
0.3300
0.3300
0.3050
0.3050
22,550
-0.03(-7.58%)
Aug 15, 2013
0.3300
0.3300
0.3000
0.3300
8,650
+0.00(+0.00%)
Aug 14, 2013
0.2850
0.3350
0.2850
0.3300
27,885
+0.05(+17.86%)
Aug 13, 2013
0.3305
0.3400
0.2800
0.2800
21,335
-0.05(-15.28%)
Aug 12, 2013
0.2930
0.3350
0.2900
0.3305
21,111
+0.04(+13.97%)
Aug 09, 2013
0.3200
0.3200
0.2610
0.2900
168,630
-0.04(-12.12%)
Aug 08, 2013
0.3350
0.3500
0.3100
0.3300
108,750
+0.01(+3.13%)
Aug 07, 2013
0.3300
0.3300
0.3200
0.3200
49,388
+0.00(+0.00%)
Aug 06, 2013
0.3350
0.3350
0.3100
0.3200
5,407
-0.02(-4.48%)
Aug 05, 2013
0.3001
0.3350
0.3001
0.3350
1,600
+0.02(+4.69%)
Aug 02, 2013
0.3350
0.3350
0.3200
0.3200
15,100
+0.00(+0.00%)
Aug 01, 2013
0.3400
0.3400
0.3100
0.3200
27,700
-0.01(-3.03%)
Jul 31, 2013
0.3300
0.3300
0.3300
0.3300
2,500
-0.00(-0.45%)
Jul 30, 2013
0.3300
0.3315
0.3300
0.3315
2,454
-0.01(-2.50%)
Jul 29, 2013
0.3400
0.3450
0.3350
0.3400
46,800
+0.00(+0.00%)
Jul 26, 2013
0.3020
0.3400
0.3020
0.3400
18,850
+0.04(+12.58%)
Jul 25, 2013
0.3020
0.3200
0.3020
0.3020
7,450
-0.02(-5.63%)
Jul 24, 2013
0.3200
0.3200
0.3200
0.3200
500
+0.02(+4.92%)
Jul 23, 2013
0.3010
0.3050
0.3000
0.3050
80,175
-0.01(-1.61%)
Jul 22, 2013
0.3100
0.3300
0.3100
0.3100
20,925
-0.01(-3.13%)
Jul 19, 2013
0.3300
0.3300
0.3010
0.3200
30,000
-0.01(-3.03%)
Jul 18, 2013
0.3200
0.3400
0.3100
0.3300
58,150
+0.01(+3.13%)
Jul 17, 2013
0.3300
0.3320
0.3150
0.3200
88,000
-0.01(-3.61%)
Jul 16, 2013
0.3600
0.3600
0.3320
0.3320
50,810
-0.01(-2.35%)
Jul 15, 2013
0.3400
0.3400
0.3400
0.3400
35,576
+0.00(+0.00%)
Jul 12, 2013
0.3600
0.3600
0.3400
0.3400
54,175
-0.02(-6.85%)
Jul 11, 2013
0.3900
0.3900
0.3600
0.3650
54,677
-0.02(-3.95%)
Jul 10, 2013
0.3400
0.3800
0.3400
0.3800
99,450
+0.04(+11.76%)
Jul 09, 2013
0.3200
0.3400
0.3200
0.3400
667
+0.02(+6.25%)
Jul 08, 2013
0.3200
0.3200
0.3000
0.3200
12,623
+0.02(+6.67%)
Jul 05, 2013
0.3100
0.3200
0.3000
0.3000
60,450
+0.04(+17.65%)
Jul 03, 2013
0.2660
0.2660
0.2550
0.2550
8,000
-0.04(-15.00%)
Jul 02, 2013
0.2700
0.3100
0.2700
0.3000
11,550
+0.03(+11.11%)
Jul 01, 2013
0.3000
0.3000
0.2700
0.2700
37,368
-0.05(-15.62%)
Jun 28, 2013
0.3200
0.3200
0.2700
0.3200
5,543
+0.00(+0.00%)
Jun 27, 2013
0.3290
0.3300
0.2580
0.3200
52,600
+0.00(+0.00%)
Jun 26, 2013
0.3700
0.3800
0.3100
0.3200
132,000
+0.00(+0.00%)
Jun 25, 2013
0.3010
0.3200
0.2200
0.3200
60,539
-0.02(-7.25%)
Jun 24, 2013
0.3500
0.3500
0.3410
0.3450
90,450
-0.03(-6.76%)
Jun 21, 2013
0.3750
0.3750
0.3500
0.3700
28,594
-0.01(-2.37%)
Jun 20, 2013
0.3900
0.3980
0.3500
0.3790
98,595
-0.00(-0.26%)
Jun 19, 2013
0.4000
0.4000
0.3700
0.3800
62,324
-0.02(-5.00%)
Jun 18, 2013
0.4000
0.4000
0.3900
0.4000
224,893
+0.01(+1.27%)
Jun 17, 2013
0.4000
0.4000
0.3750
0.3950
117,624
+0.01(+1.28%)
Jun 14, 2013
0.4300
0.4300
0.3700
0.3900
28,550
-0.04(-9.30%)
Jun 13, 2013
0.4000
0.4300
0.3800
0.4300
68,774
+0.03(+7.50%)
Jun 12, 2013
0.3700
0.4000
0.3500
0.4000
129,643
+0.00(+0.00%)
Jun 11, 2013
0.4100
0.4100
0.3700
0.4000
39,878
+0.00(+0.00%)
Jun 10, 2013
0.4000
0.4300
0.3900
0.4000
85,532
+0.01(+2.56%)
Jun 07, 2013
0.4000
0.4000
0.3850
0.3900
22,390
-0.01(-2.50%)
Jun 06, 2013
0.4000
0.4000
0.3800
0.4000
28,921
+0.00(+0.00%)
Jun 05, 2013
0.3800
0.4000
0.3800
0.4000
43,985
+0.00(+0.00%)
Jun 04, 2013
0.4800
0.4800
0.3110
0.4000
151,345
-0.05(-11.11%)
Jun 03, 2013
0.4600
0.4600
0.4000
0.4500
75,750
+0.01(+2.27%)
May 31, 2013
0.4500
0.4500
0.4000
0.4400
90,435
+0.01(+2.33%)
May 30, 2013
0.4600
0.4600
0.4300
0.4300
38,100
-0.04(-7.53%)
May 29, 2013
0.4650
0.4650
0.4650
0.4650
12,240
+0.00(+0.00%)
May 28, 2013
0.4700
0.4700
0.4400
0.4650
39,900
+0.03(+5.68%)
May 24, 2013
0.4600
0.4600
0.4400
0.4400
32,000
-0.01(-2.22%)
May 23, 2013
0.4400
0.4770
0.3770
0.4500
72,020
+0.01(+2.27%)
May 22, 2013
0.4600
0.4600
0.4400
0.4400
78,350
-0.02(-4.35%)
May 21, 2013
0.4400
0.4700
0.4200
0.4600
154,131
+0.04(+9.52%)
May 20, 2013
0.4100
0.4400
0.3800
0.4200
35,970
-0.01(-2.33%)
May 17, 2013
0.4500
0.4500
0.4300
0.4300
4,800
+0.00(+0.00%)
May 16, 2013
0.4598
0.4598
0.4000
0.4300
89,445
-0.01(-2.27%)
May 15, 2013
0.4400
0.4400
0.4400
0.4400
28,380
-0.01(-2.22%)
May 13, 2013
0.4500
0.4500
0.4200
0.4500
58,150
+0.00(+0.00%)
May 10, 2013
0.4000
0.4500
0.4000
0.4500
30,716
+0.05(+12.50%)
May 09, 2013
0.4500
0.4500
0.4000
0.4000
96,200
-0.03(-6.98%)
May 08, 2013
0.4400
0.4598
0.4300
0.4300
38,000
-0.03(-6.48%)
May 07, 2013
0.4550
0.4598
0.4500
0.4598
98,966
+0.00(+1.05%)
May 06, 2013
0.4000
0.4550
0.4000
0.4550
149,671
+0.05(+13.75%)
May 03, 2013
0.3400
0.4000
0.3970
0.4000
124,626
+0.00(+0.00%)
May 02, 2013
0.3200
0.4000
0.3200
0.4000
81,800
+0.02(+4.99%)
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.