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
Odyssey Group Intl Inc
(OP:
ODYY
)
0.0450
-0.0060 (-11.76%)
Streaming Delayed Price
Updated: 3:00 PM EDT, May 21, 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 28, 2023
0.0755
0.0868
0.0755
0.0780
15,900
-0.02(-21.21%)
Apr 27, 2023
0.0824
0.0990
0.0750
0.0990
135,270
+0.01(+10.00%)
Apr 26, 2023
0.0802
0.0900
0.0751
0.0900
34,730
-0.01(-9.91%)
Apr 25, 2023
0.0750
0.0999
0.0750
0.0999
44,793
+0.00(+0.00%)
Apr 24, 2023
0.0999
0.0999
0.0750
0.0999
39,206
-0.00(-0.10%)
Apr 21, 2023
0.0792
0.1000
0.0792
0.1000
5,104
-0.00(-4.76%)
Apr 20, 2023
0.0850
0.1050
0.0850
0.1050
10,090
+0.01(+10.53%)
Apr 19, 2023
0.0850
0.0950
0.0850
0.0950
10,390
+0.00(+0.00%)
Apr 18, 2023
0.0950
0.1000
0.0875
0.0950
34,639
-0.01(-5.00%)
Apr 17, 2023
0.1250
0.1250
0.0850
0.1000
26,820
+0.00(+0.00%)
Apr 14, 2023
0.0990
0.1000
0.0763
0.1000
113,400
+0.00(+0.30%)
Apr 13, 2023
0.0800
0.0997
0.0761
0.0997
45,800
+0.01(+7.09%)
Apr 12, 2023
0.0950
0.0950
0.0762
0.0931
21,600
-0.00(-2.00%)
Apr 11, 2023
0.0980
0.0980
0.0799
0.0950
29,895
-0.00(-2.96%)
Apr 10, 2023
0.0850
0.0997
0.0799
0.0979
58,505
-0.00(-1.81%)
Apr 06, 2023
0.0760
0.0997
0.0760
0.0997
23,035
+0.00(+2.78%)
Apr 04, 2023
0.0970
50
+0.01(+9.36%)
Apr 03, 2023
0.0900
0.0900
0.0741
0.0887
109,700
-0.00(-1.44%)
Mar 31, 2023
0.0850
0.0906
0.0746
0.0900
60,001
+0.01(+9.09%)
Mar 30, 2023
0.0825
0.0900
0.0825
0.0825
38,800
-0.01(-7.41%)
Mar 29, 2023
0.0800
0.0891
0.0741
0.0891
35,240
-0.00(-1.00%)
Mar 28, 2023
0.0850
0.0900
0.0800
0.0900
129,164
-0.00(-5.06%)
Mar 27, 2023
0.0915
0.1000
0.0660
0.0948
147,450
-0.01(-5.01%)
Mar 24, 2023
0.0870
0.0999
0.0809
0.0998
52,616
+0.01(+17.14%)
Mar 23, 2023
0.0800
0.1000
0.0767
0.0852
100,050
-0.00(-5.33%)
Mar 22, 2023
0.0915
0.0915
0.0650
0.0900
183,975
-0.01(-5.26%)
Mar 21, 2023
0.0940
0.1048
0.0822
0.0950
120,646
+0.00(+0.53%)
Mar 20, 2023
0.0995
0.1090
0.0900
0.0945
178,006
-0.01(-13.30%)
Mar 17, 2023
0.0903
0.1090
0.0900
0.1090
57,109
+0.00(+2.73%)
Mar 16, 2023
0.1077
0.1077
0.0900
0.1061
105,210
-0.00(-1.49%)
Mar 15, 2023
0.1025
0.1078
0.0901
0.1077
80,079
+0.01(+11.03%)
Mar 14, 2023
0.0950
0.1022
0.0920
0.0970
42,300
-0.01(-5.27%)
Mar 13, 2023
0.1057
0.1143
0.0910
0.1024
57,180
-0.00(-3.67%)
Mar 10, 2023
0.1100
0.1130
0.1052
0.1063
31,234
-0.00(-3.36%)
Mar 09, 2023
0.1115
0.1150
0.1010
0.1100
137,682
+0.00(+3.48%)
Mar 08, 2023
0.1020
0.1063
0.1010
0.1063
112,290
+0.00(+0.00%)
Mar 07, 2023
0.1125
0.1125
0.1020
0.1063
67,350
-0.01(-5.93%)
Mar 06, 2023
0.1075
0.1130
0.1020
0.1130
111,735
-0.00(-1.74%)
Mar 03, 2023
0.1150
0.1150
0.1020
0.1150
163,965
+0.00(+0.17%)
Mar 02, 2023
0.1100
0.1148
0.1014
0.1148
75,600
-0.00(-3.12%)
Mar 01, 2023
0.1050
0.1185
0.1011
0.1185
85,400
-0.00(-1.17%)
Feb 28, 2023
0.1150
0.1200
0.1058
0.1199
213,945
-0.02(-13.93%)
Feb 27, 2023
0.1150
0.1400
0.1150
0.1393
31,000
+0.02(+19.37%)
Feb 24, 2023
0.1490
0.1490
0.1150
0.1167
84,575
-0.03(-21.68%)
Feb 23, 2023
0.1193
0.1490
0.1050
0.1490
85,829
+0.04(+35.45%)
Feb 22, 2023
0.1100
0.1100
0.0950
0.1100
138,700
+0.01(+7.84%)
Feb 21, 2023
0.1200
0.1200
0.1010
0.1020
235,406
-0.02(-17.41%)
Feb 17, 2023
0.1200
0.1247
0.1110
0.1235
57,935
-0.00(-1.20%)
Feb 16, 2023
0.1237
0.1250
0.1094
0.1250
585,222
+0.01(+8.70%)
Feb 15, 2023
0.1160
0.1300
0.1150
0.1150
262,073
-0.00(-4.17%)
Feb 14, 2023
0.1230
0.1298
0.1175
0.1200
85,864
-0.01(-4.00%)
Feb 13, 2023
0.1300
0.1300
0.1100
0.1250
162,144
-0.00(-1.96%)
Feb 10, 2023
0.1300
0.1300
0.1250
0.1275
35,701
-0.00(-1.92%)
Feb 09, 2023
0.1325
0.1435
0.1250
0.1300
430,999
-0.00(-2.84%)
Feb 08, 2023
0.1250
0.1350
0.1200
0.1338
122,800
+0.01(+4.94%)
Feb 07, 2023
0.1350
0.1350
0.1250
0.1275
422,663
-0.01(-5.56%)
Feb 06, 2023
0.1331
0.1350
0.1290
0.1350
152,147
+0.00(+0.00%)
Feb 03, 2023
0.1400
0.1435
0.1350
0.1350
300,293
-0.01(-3.57%)
Feb 02, 2023
0.1600
0.1600
0.1355
0.1400
460,750
-0.02(-12.50%)
Feb 01, 2023
0.1707
0.1707
0.1600
0.1600
15,100
-0.01(-5.88%)
Jan 31, 2023
0.1703
0.1703
0.1689
0.1700
114,771
-0.00(-0.18%)
Jan 30, 2023
0.2090
0.2090
0.1702
0.1703
59,563
-0.02(-10.37%)
Jan 27, 2023
0.1900
0.1997
0.1800
0.1900
86,850
-0.02(-9.09%)
Jan 26, 2023
0.2100
0.2100
0.1802
0.2090
45,877
+0.03(+15.92%)
Jan 25, 2023
0.1913
0.1950
0.1700
0.1803
151,107
-0.01(-5.25%)
Jan 24, 2023
0.2001
0.2150
0.1800
0.1903
108,820
-0.02(-9.38%)
Jan 23, 2023
0.2104
0.2197
0.2000
0.2100
100,772
-0.01(-4.42%)
Jan 20, 2023
0.2452
0.2452
0.2010
0.2197
48,716
-0.03(-10.40%)
Jan 19, 2023
0.2200
0.2490
0.2100
0.2452
88,613
+0.03(+11.56%)
Jan 18, 2023
0.2400
0.2430
0.2177
0.2198
239,207
-0.02(-7.26%)
Jan 17, 2023
0.2250
0.2500
0.2200
0.2370
49,645
+0.02(+8.82%)
Jan 13, 2023
0.2799
0.2998
0.2178
0.2178
112,543
-0.08(-27.35%)
Jan 12, 2023
0.2995
0.3000
0.2441
0.2998
110,701
+0.01(+1.73%)
Jan 11, 2023
0.2430
0.3000
0.2430
0.2947
46,386
+0.02(+7.16%)
Jan 10, 2023
0.2351
0.3100
0.2351
0.2750
49,317
+0.05(+22.22%)
Jan 09, 2023
0.2600
0.2600
0.2250
0.2250
26,249
-0.04(-15.09%)
Jan 06, 2023
0.2790
0.2790
0.2650
0.2650
70,991
+0.02(+6.00%)
Jan 05, 2023
0.3200
0.3200
0.2451
0.2500
39,429
-0.02(-7.41%)
Jan 04, 2023
0.3285
0.3285
0.2370
0.2700
75,922
-0.06(-18.13%)
Jan 03, 2023
0.3200
0.3488
0.2954
0.3298
239,818
-0.02(-5.45%)
Dec 30, 2022
0.3200
0.3600
0.3000
0.3488
197,079
+0.01(+3.78%)
Dec 29, 2022
0.2999
0.3850
0.2999
0.3361
778,276
+0.04(+12.03%)
Dec 28, 2022
0.1900
0.3495
0.1900
0.3000
173,274
+0.12(+66.48%)
Dec 27, 2022
0.1637
0.1996
0.1491
0.1802
54,169
+0.03(+20.62%)
Dec 23, 2022
0.1999
0.2100
0.1367
0.1494
185,962
-0.03(-17.00%)
Dec 22, 2022
0.1210
0.2000
0.1150
0.1800
199,311
+0.05(+38.67%)
Dec 21, 2022
0.1300
0.1300
0.1200
0.1298
220,042
+0.00(+3.84%)
Dec 20, 2022
0.1300
0.1300
0.1150
0.1250
78,255
-0.01(-7.41%)
Dec 19, 2022
0.1400
0.1500
0.1220
0.1350
118,578
-0.01(-10.00%)
Dec 16, 2022
0.1398
0.1500
0.1225
0.1500
420,151
+0.01(+7.30%)
Dec 15, 2022
0.1355
0.1400
0.1349
0.1398
144,488
-0.01(-6.68%)
Dec 14, 2022
0.1402
0.1498
0.1355
0.1498
125,224
+0.00(+0.00%)
Dec 13, 2022
0.1500
0.1500
0.1390
0.1498
151,490
-0.00(-0.13%)
Dec 12, 2022
0.1432
0.1600
0.1401
0.1500
50,050
+0.01(+4.46%)
Dec 09, 2022
0.1450
0.1500
0.1400
0.1436
54,395
-0.01(-7.35%)
Dec 08, 2022
0.1500
0.1597
0.1500
0.1550
150,519
+0.01(+3.33%)
Dec 07, 2022
0.1797
0.1797
0.1500
0.1500
114,441
-0.03(-16.53%)
Dec 06, 2022
0.1502
0.1798
0.1502
0.1797
193,080
+0.03(+19.80%)
Dec 05, 2022
0.1790
0.1910
0.1500
0.1500
169,051
-0.03(-16.20%)
Dec 02, 2022
0.1790
0.1790
0.1500
0.1790
19,550
+0.01(+8.81%)
Dec 01, 2022
0.1600
0.1790
0.1600
0.1645
18,100
+0.00(+1.54%)
Nov 30, 2022
0.1620
0.1620
0.1620
0.1620
16,800
-0.01(-6.79%)
Nov 29, 2022
0.1603
0.1738
0.1603
0.1738
22,704
+0.01(+3.70%)
Nov 28, 2022
0.1603
0.1744
0.1600
0.1676
26,250
+0.01(+3.46%)
Nov 25, 2022
0.1600
0.1733
0.1600
0.1620
119,345
+0.00(+2.66%)
Nov 23, 2022
0.1600
0.1798
0.1440
0.1578
133,143
-0.01(-4.36%)
Nov 22, 2022
0.1750
0.1820
0.1600
0.1650
148,730
-0.01(-3.51%)
Nov 21, 2022
0.2000
0.2000
0.1710
0.1710
64,300
-0.04(-17.75%)
Nov 18, 2022
0.2100
0.2195
0.1900
0.2079
155,300
+0.00(+1.41%)
Nov 17, 2022
0.2195
0.2195
0.2000
0.2050
154,960
-0.01(-6.31%)
Nov 16, 2022
0.2096
0.2190
0.2000
0.2188
90,705
+0.01(+4.64%)
Nov 15, 2022
0.2004
0.2300
0.2004
0.2091
147,697
+0.01(+4.03%)
Nov 14, 2022
0.2010
0.2298
0.2000
0.2010
120,265
-0.03(-12.53%)
Nov 11, 2022
0.2299
0.2299
0.2012
0.2298
27,801
-0.00(-0.04%)
Nov 10, 2022
0.2100
0.2299
0.2010
0.2299
121,766
+0.02(+10.58%)
Nov 09, 2022
0.2021
0.2100
0.2000
0.2079
312,032
+0.01(+2.87%)
Nov 08, 2022
0.2100
0.2100
0.2021
0.2021
93,363
-0.01(-3.76%)
Nov 07, 2022
0.2150
0.2218
0.2000
0.2100
248,921
-0.02(-6.67%)
Nov 04, 2022
0.2200
0.2374
0.1910
0.2250
126,763
-0.01(-5.22%)
Nov 03, 2022
0.2474
0.2498
0.2000
0.2374
171,286
-0.01(-4.04%)
Nov 02, 2022
0.2360
0.2550
0.2210
0.2474
40,706
-0.01(-2.02%)
Nov 01, 2022
0.2300
0.2580
0.2204
0.2525
122,075
+0.02(+9.78%)
Oct 31, 2022
0.2210
0.2550
0.2060
0.2300
250,916
+0.00(+0.00%)
Oct 28, 2022
0.3100
0.3100
0.2010
0.2300
794,468
-0.07(-23.97%)
Oct 27, 2022
0.3386
0.3386
0.3000
0.3025
138,042
-0.04(-10.66%)
Oct 26, 2022
0.3000
0.3471
0.2950
0.3386
62,490
+0.01(+4.35%)
Oct 25, 2022
0.3400
0.3400
0.3000
0.3245
61,541
+0.00(+1.09%)
Oct 24, 2022
0.3250
0.3504
0.3200
0.3210
72,400
+0.01(+3.45%)
Oct 21, 2022
0.3545
0.3990
0.3103
0.3103
48,975
-0.09(-22.43%)
Oct 20, 2022
0.3300
0.4100
0.2975
0.4000
145,523
+0.05(+14.29%)
Oct 19, 2022
0.3814
0.4285
0.3381
0.3500
61,525
-0.05(-12.50%)
Oct 18, 2022
0.3800
0.5100
0.3800
0.4000
612,223
+0.02(+3.90%)
Oct 17, 2022
0.3289
0.4248
0.3010
0.3850
217,972
+0.07(+21.07%)
Oct 14, 2022
0.2800
0.3300
0.2750
0.3180
236,393
+0.03(+9.66%)
Oct 13, 2022
0.2800
0.2990
0.2751
0.2900
45,600
+0.00(+0.00%)
Oct 12, 2022
0.3199
0.3199
0.2850
0.2900
40,265
-0.03(-9.35%)
Oct 11, 2022
0.3250
0.3250
0.2700
0.3199
89,226
-0.00(-0.03%)
Oct 10, 2022
0.2889
0.3250
0.2655
0.3200
120,389
+0.03(+11.89%)
Oct 07, 2022
0.2800
0.2889
0.2506
0.2860
126,015
+0.01(+2.14%)
Oct 06, 2022
0.2650
0.2800
0.2505
0.2800
101,200
+0.03(+11.87%)
Oct 05, 2022
0.2800
0.2890
0.2450
0.2503
34,000
-0.03(-10.29%)
Oct 04, 2022
0.2600
0.2790
0.2301
0.2790
57,340
+0.00(+1.05%)
Oct 03, 2022
0.2790
0.2790
0.2520
0.2761
39,500
-0.00(-0.32%)
Sep 30, 2022
0.2980
0.2980
0.2150
0.2770
590,831
-0.02(-7.14%)
Sep 29, 2022
0.3000
0.3200
0.2800
0.2983
371,350
-0.00(-0.57%)
Sep 28, 2022
0.1988
0.3290
0.1950
0.3000
383,666
+0.10(+50.75%)
Sep 27, 2022
0.1800
0.1990
0.1650
0.1990
117,490
+0.02(+11.67%)
Sep 26, 2022
0.1949
0.1949
0.1650
0.1782
61,850
-0.01(-6.46%)
Sep 23, 2022
0.1750
0.1907
0.1650
0.1905
212,690
+0.02(+8.86%)
Sep 22, 2022
0.1738
0.1750
0.1603
0.1750
259,582
+0.01(+6.06%)
Sep 21, 2022
0.1603
0.1700
0.1603
0.1650
76,850
-0.01(-5.06%)
Sep 20, 2022
0.1740
0.1740
0.1603
0.1738
42,285
+0.01(+8.42%)
Sep 19, 2022
0.1600
0.1740
0.1600
0.1603
92,058
-0.01(-8.40%)
Sep 16, 2022
0.1500
0.1750
0.1412
0.1750
190,731
+0.01(+8.76%)
Sep 15, 2022
0.1620
0.1625
0.1510
0.1609
61,670
-0.00(-0.98%)
Sep 14, 2022
0.1600
0.1625
0.1480
0.1625
127,480
+0.00(+1.56%)
Sep 13, 2022
0.1599
0.1600
0.1442
0.1600
156,833
+0.01(+8.84%)
Sep 12, 2022
0.1487
0.1549
0.1450
0.1470
37,040
-0.00(-0.68%)
Sep 09, 2022
0.1400
0.1625
0.1400
0.1480
144,900
-0.01(-4.45%)
Sep 08, 2022
0.1570
0.1595
0.1400
0.1549
81,580
-0.00(-0.77%)
Sep 07, 2022
0.1568
0.1670
0.1400
0.1561
72,075
+0.00(+1.23%)
Sep 06, 2022
0.1540
0.1650
0.1540
0.1542
96,496
-0.01(-5.63%)
Sep 02, 2022
0.1540
0.1699
0.1501
0.1634
93,146
+0.01(+5.42%)
Sep 01, 2022
0.1700
0.1750
0.1400
0.1550
208,698
-0.02(-10.66%)
Aug 31, 2022
0.1875
0.1895
0.1735
0.1735
114,724
-0.01(-7.47%)
Aug 30, 2022
0.1845
0.1875
0.1700
0.1875
198,965
+0.00(+2.40%)
Aug 29, 2022
0.2495
0.2495
0.1830
0.1831
232,911
-0.05(-20.39%)
Aug 26, 2022
0.2100
0.2500
0.1850
0.2300
259,409
-0.02(-8.00%)
Aug 25, 2022
0.1640
0.2580
0.1600
0.2500
190,009
+0.07(+38.89%)
Aug 24, 2022
0.1699
0.1800
0.1549
0.1800
88,800
+0.02(+16.13%)
Aug 23, 2022
0.1599
0.1683
0.1500
0.1550
74,818
+0.00(+0.98%)
Aug 22, 2022
0.1750
0.1750
0.1458
0.1535
110,091
-0.02(-12.29%)
Aug 19, 2022
0.1690
0.1840
0.1685
0.1750
46,665
-0.00(-2.18%)
Aug 18, 2022
0.1940
0.1940
0.1700
0.1789
155,148
-0.00(-0.45%)
Aug 17, 2022
0.2100
0.2100
0.1650
0.1797
158,163
-0.00(-0.17%)
Aug 16, 2022
0.1900
0.2090
0.1750
0.1800
208,290
+0.00(+1.69%)
Aug 15, 2022
0.1870
0.1900
0.1713
0.1770
160,388
-0.01(-2.75%)
Aug 12, 2022
0.1800
0.1876
0.1756
0.1820
67,870
-0.00(-0.98%)
Aug 11, 2022
0.1750
0.1880
0.1750
0.1838
84,751
-0.00(-0.54%)
Aug 10, 2022
0.1719
0.1890
0.1600
0.1848
264,571
+0.02(+15.50%)
Aug 09, 2022
0.1700
0.1880
0.1210
0.1600
252,568
-0.02(-9.35%)
Aug 08, 2022
0.1800
0.1850
0.1650
0.1765
148,142
-0.00(-1.94%)
Aug 05, 2022
0.1725
0.1894
0.1639
0.1800
120,518
+0.00(+0.06%)
Aug 04, 2022
0.1850
0.1949
0.1700
0.1799
111,970
+0.00(+2.39%)
Aug 03, 2022
0.1945
0.2195
0.1756
0.1757
328,777
+0.01(+6.48%)
Aug 02, 2022
0.1800
0.1800
0.1650
0.1650
46,695
-0.01(-6.25%)
Aug 01, 2022
0.1900
0.1975
0.1700
0.1760
27,975
-0.01(-6.88%)
Jul 29, 2022
0.1900
0.2018
0.1494
0.1890
221,535
+0.01(+6.48%)
Jul 28, 2022
0.1995
0.1995
0.1775
0.1775
134,655
-0.01(-6.58%)
Jul 27, 2022
0.1996
0.1996
0.1850
0.1900
59,673
-0.01(-2.56%)
Jul 26, 2022
0.2095
0.2095
0.1950
0.1950
99,390
-0.01(-2.50%)
Jul 25, 2022
0.1950
0.2100
0.1900
0.2000
65,590
-0.00(-1.23%)
Jul 22, 2022
0.1905
0.2025
0.1855
0.2025
97,651
+0.01(+5.74%)
Jul 21, 2022
0.2000
0.2300
0.1860
0.1915
318,867
-0.01(-3.62%)
Jul 20, 2022
0.2100
0.2100
0.1910
0.1987
40,496
-0.00(-0.65%)
Jul 19, 2022
0.2000
0.2100
0.1870
0.2000
202,425
+0.00(+0.00%)
Jul 18, 2022
0.2000
0.2100
0.1900
0.2000
180,093
+0.00(+0.00%)
Jul 15, 2022
0.1798
0.2000
0.1678
0.2000
137,729
+0.03(+16.35%)
Jul 14, 2022
0.1800
0.1800
0.1640
0.1719
35,146
-0.02(-8.90%)
Jul 13, 2022
0.2091
0.2094
0.1722
0.1887
70,396
-0.00(-0.47%)
Jul 12, 2022
0.2100
0.2344
0.1775
0.1896
137,527
-0.02(-9.71%)
Jul 11, 2022
0.2200
0.2700
0.2000
0.2100
58,359
-0.03(-10.94%)
Jul 08, 2022
0.2460
0.2800
0.2130
0.2358
57,282
-0.01(-4.22%)
Jul 07, 2022
0.2700
0.2800
0.2462
0.2462
78,100
-0.02(-8.81%)
Jul 06, 2022
0.2576
0.2700
0.2500
0.2700
114,895
+0.01(+3.85%)
Jul 05, 2022
0.2550
0.2700
0.2490
0.2600
126,282
+0.01(+4.00%)
Jul 01, 2022
0.2500
0.2500
0.2401
0.2500
123,000
+0.01(+2.04%)
Jun 30, 2022
0.2500
0.2500
0.2400
0.2450
36,900
-0.00(-1.01%)
Jun 29, 2022
0.2700
0.2700
0.2400
0.2475
39,775
-0.00(-1.00%)
Jun 28, 2022
0.2745
0.2745
0.2500
0.2500
57,429
-0.01(-3.85%)
Jun 27, 2022
0.3200
0.3200
0.2600
0.2600
13,067
+0.01(+5.69%)
Jun 24, 2022
0.2490
0.2490
0.2460
0.2460
9,222
-0.00(-0.61%)
Jun 23, 2022
0.2480
0.2490
0.2200
0.2475
15,400
+0.02(+10.00%)
Jun 22, 2022
0.2400
0.2490
0.2200
0.2250
15,800
-0.01(-4.26%)
Jun 21, 2022
0.2520
0.2520
0.2300
0.2350
21,286
-0.02(-9.09%)
Jun 17, 2022
0.2505
0.2700
0.2505
0.2585
24,107
-0.00(-0.58%)
Jun 16, 2022
0.2392
0.2633
0.2103
0.2600
76,612
+0.05(+23.81%)
Jun 15, 2022
0.2300
0.2429
0.2100
0.2100
26,675
-0.02(-10.64%)
Jun 14, 2022
0.2483
0.2490
0.2150
0.2350
97,765
-0.01(-5.62%)
Jun 13, 2022
0.2483
0.2500
0.2265
0.2490
45,970
+0.02(+8.26%)
Jun 10, 2022
0.2352
0.2450
0.2300
0.2300
83,810
-0.01(-6.12%)
Jun 09, 2022
0.2579
0.2579
0.2352
0.2450
7,684
-0.00(-0.61%)
Jun 08, 2022
0.2459
0.2600
0.2400
0.2465
8,753
+0.00(+1.27%)
Jun 07, 2022
0.2466
0.2466
0.2359
0.2434
8,659
+0.01(+5.83%)
Jun 06, 2022
0.2372
0.2372
0.2207
0.2300
8,400
+0.02(+7.23%)
Jun 03, 2022
0.2400
0.2493
0.2145
0.2145
37,900
-0.03(-10.62%)
Jun 02, 2022
0.2500
0.2500
0.2400
0.2400
13,863
+0.02(+9.09%)
Jun 01, 2022
0.2719
0.2719
0.2200
0.2200
147,412
-0.02(-7.83%)
May 31, 2022
0.2744
0.2842
0.2300
0.2387
66,300
-0.01(-4.63%)
May 27, 2022
0.2899
0.2899
0.2500
0.2503
22,690
+0.02(+8.83%)
May 26, 2022
0.2500
0.2966
0.2210
0.2300
132,500
-0.00(-0.35%)
May 25, 2022
0.2300
0.3000
0.2300
0.2308
95,000
-0.00(-1.62%)
May 24, 2022
0.2400
0.2972
0.2346
0.2346
223,208
-0.06(-21.06%)
May 23, 2022
0.2880
0.2972
0.2460
0.2972
82,025
+0.05(+18.36%)
May 20, 2022
0.2999
0.2999
0.2508
0.2511
34,285
-0.05(-16.27%)
May 19, 2022
0.3100
0.3100
0.2600
0.2999
21,075
-0.01(-3.26%)
May 18, 2022
0.2697
0.3100
0.2690
0.3100
27,830
+0.03(+10.83%)
May 17, 2022
0.3095
0.3095
0.2500
0.2797
133,383
-0.00(-1.51%)
May 16, 2022
0.2900
0.3150
0.2840
0.2840
43,800
-0.02(-5.33%)
May 13, 2022
0.3276
0.3276
0.2900
0.3000
27,630
+0.00(+0.00%)
May 12, 2022
0.2800
0.3288
0.2800
0.3000
14,450
+0.03(+9.57%)
May 11, 2022
0.2750
0.3490
0.2738
0.2738
205,050
-0.03(-9.04%)
May 10, 2022
0.4000
0.4800
0.3000
0.3010
189,588
-0.07(-18.65%)
May 09, 2022
0.3500
0.4800
0.3000
0.3700
83,695
-0.10(-21.16%)
May 06, 2022
0.3300
0.4993
0.3200
0.4693
11,008
+0.15(+46.66%)
May 05, 2022
0.4759
0.4759
0.3100
0.3200
109,001
-0.05(-13.63%)
May 04, 2022
0.5300
0.5300
0.3488
0.3705
82,400
+0.07(+23.50%)
May 03, 2022
0.3900
0.4492
0.2510
0.3000
83,373
-0.10(-25.00%)
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.