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
(NY:
BURU
)
0.2140
+0.0731 (+51.88%)
Official Closing Price
Updated: 8:00 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 (%)
May 17, 2024
0.2800
0.3900
0.2005
0.2140
254,495,200
+0.07(+51.88%)
May 16, 2024
0.1262
0.1494
0.1153
0.1409
12,081,881
+0.03(+26.37%)
May 15, 2024
0.1300
0.1392
0.1100
0.1115
4,759,433
-0.02(-15.14%)
May 14, 2024
0.1400
0.1535
0.1200
0.1314
2,549,386
-0.01(-7.59%)
May 13, 2024
0.1330
0.1486
0.1330
0.1422
806,013
+0.01(+5.72%)
May 10, 2024
0.1420
0.1604
0.1294
0.1345
2,975,360
-0.01(-5.28%)
May 09, 2024
0.1580
0.1580
0.1368
0.1420
1,493,915
-0.01(-5.02%)
May 08, 2024
0.1680
0.1680
0.1399
0.1495
2,189,601
-0.01(-7.72%)
May 07, 2024
0.1860
0.1939
0.1483
0.1620
2,874,616
-0.03(-15.67%)
May 06, 2024
0.2400
0.2681
0.1804
0.1921
11,014,156
-0.04(-16.48%)
May 03, 2024
0.2106
0.2400
0.1830
0.2300
1,198,115
+0.02(+11.11%)
May 02, 2024
0.1790
0.2200
0.1740
0.2070
1,097,798
+0.03(+15.64%)
May 01, 2024
0.1790
0.1880
0.1760
0.1790
139,284
+0.00(+2.52%)
Apr 30, 2024
0.1751
0.1827
0.1674
0.1746
211,094
-0.01(-4.95%)
Apr 29, 2024
0.1750
0.1924
0.1733
0.1837
228,995
+0.01(+6.18%)
Apr 26, 2024
0.1680
0.1780
0.1655
0.1730
226,098
+0.01(+5.04%)
Apr 25, 2024
0.1710
0.1730
0.1600
0.1647
148,480
-0.00(-2.37%)
Apr 24, 2024
0.1752
0.1820
0.1660
0.1687
263,338
-0.01(-3.05%)
Apr 23, 2024
0.1630
0.1870
0.1630
0.1740
231,844
+0.00(+2.78%)
Apr 22, 2024
0.1680
0.1800
0.1608
0.1693
255,551
+0.00(+2.61%)
Apr 19, 2024
0.1620
0.1660
0.1568
0.1650
189,220
-0.00(-0.42%)
Apr 18, 2024
0.1593
0.1690
0.1535
0.1657
371,003
+0.00(+2.98%)
Apr 17, 2024
0.1552
0.1796
0.1552
0.1609
163,497
+0.00(+1.84%)
Apr 16, 2024
0.1650
0.1680
0.1556
0.1580
216,839
-0.01(-7.11%)
Apr 15, 2024
0.1700
0.1701
0.1500
0.1701
596,469
-0.00(-0.99%)
Apr 12, 2024
0.1835
0.1945
0.1702
0.1718
434,341
-0.02(-9.20%)
Apr 11, 2024
0.1712
0.2050
0.1712
0.1892
1,256,151
+0.01(+7.20%)
Apr 10, 2024
0.1550
0.1829
0.1550
0.1765
1,066,084
+0.02(+9.83%)
Apr 09, 2024
0.1659
0.1659
0.1555
0.1607
390,139
-0.01(-3.08%)
Apr 08, 2024
0.1673
0.1724
0.1550
0.1658
714,272
-0.00(-1.31%)
Apr 05, 2024
0.1543
0.1690
0.1500
0.1680
1,423,218
+0.00(+1.20%)
Apr 04, 2024
0.1482
0.2500
0.1410
0.1660
18,508,280
+0.02(+13.54%)
Apr 03, 2024
0.1481
0.1506
0.1432
0.1462
119,868
-0.01(-4.13%)
Apr 02, 2024
0.1435
0.1525
0.1435
0.1525
224,946
+0.01(+7.55%)
Apr 01, 2024
0.1414
0.1467
0.1400
0.1418
148,734
+0.00(+0.28%)
Mar 28, 2024
0.1460
0.1466
0.1370
0.1414
372,812
-0.01(-5.10%)
Mar 27, 2024
0.1519
0.1519
0.1457
0.1490
209,356
-0.00(-0.60%)
Mar 26, 2024
0.1445
0.1500
0.1425
0.1499
152,152
+0.00(+0.60%)
Mar 25, 2024
0.1570
0.1570
0.1400
0.1490
602,596
-0.00(-0.67%)
Mar 22, 2024
0.1497
0.1597
0.1429
0.1500
369,923
+0.00(+1.83%)
Mar 21, 2024
0.1626
0.1626
0.1423
0.1473
1,205,385
-0.01(-8.57%)
Mar 20, 2024
0.1400
0.2100
0.1400
0.1611
12,007,426
+0.02(+15.57%)
Mar 19, 2024
0.1409
0.1453
0.1394
0.1394
142,561
+0.00(+0.65%)
Mar 18, 2024
0.1466
0.1466
0.1380
0.1385
156,207
-0.00(-3.35%)
Mar 15, 2024
0.1392
0.1481
0.1372
0.1433
164,082
+0.00(+3.09%)
Mar 14, 2024
0.1420
0.1442
0.1350
0.1390
86,207
-0.00(-0.71%)
Mar 13, 2024
0.1468
0.1468
0.1388
0.1400
176,608
-0.01(-3.85%)
Mar 12, 2024
0.1450
0.1466
0.1425
0.1456
22,200
+0.00(+2.90%)
Mar 11, 2024
0.1468
0.1468
0.1415
0.1415
48,763
-0.01(-3.54%)
Mar 08, 2024
0.1500
0.1500
0.1400
0.1467
83,162
-0.00(-0.20%)
Mar 07, 2024
0.1410
0.1478
0.1400
0.1470
340,387
+0.00(+1.80%)
Mar 06, 2024
0.1460
0.1480
0.1400
0.1444
220,043
+0.00(+0.28%)
Mar 05, 2024
0.1440
0.1500
0.1425
0.1440
207,032
-0.01(-5.51%)
Mar 04, 2024
0.1540
0.1540
0.1484
0.1524
98,657
+0.00(+0.26%)
Mar 01, 2024
0.1490
0.1520
0.1435
0.1520
226,976
+0.01(+5.19%)
Feb 29, 2024
0.1580
0.1580
0.1430
0.1445
210,761
-0.01(-3.67%)
Feb 28, 2024
0.1490
0.1539
0.1463
0.1500
105,565
+0.00(+2.53%)
Feb 27, 2024
0.1700
0.1700
0.1450
0.1463
532,342
-0.02(-11.33%)
Feb 26, 2024
0.1550
0.1650
0.1550
0.1650
140,929
+0.01(+5.10%)
Feb 23, 2024
0.1651
0.1651
0.1501
0.1570
140,432
-0.00(-0.63%)
Feb 22, 2024
0.1720
0.1720
0.1506
0.1580
266,509
-0.01(-5.33%)
Feb 21, 2024
0.1700
0.1764
0.1584
0.1669
221,786
-0.00(-1.01%)
Feb 20, 2024
0.1700
0.1700
0.1600
0.1686
166,901
+0.01(+3.44%)
Feb 16, 2024
0.1618
0.1700
0.1600
0.1630
258,615
-0.00(-1.21%)
Feb 15, 2024
0.1652
0.1939
0.1630
0.1650
1,289,579
-0.00(-2.42%)
Feb 14, 2024
0.1688
0.1700
0.1610
0.1691
251,304
+0.00(+1.26%)
Feb 13, 2024
0.1642
0.1740
0.1521
0.1670
1,024,786
+0.01(+7.05%)
Feb 12, 2024
0.1500
0.1747
0.1500
0.1560
1,178,965
-0.00(-0.26%)
Feb 09, 2024
0.1540
0.1574
0.1450
0.1564
152,029
+0.00(+1.30%)
Feb 08, 2024
0.1493
0.1644
0.1425
0.1544
819,893
+0.01(+3.76%)
Feb 07, 2024
0.1491
0.1514
0.1400
0.1488
984,324
-0.00(-3.19%)
Feb 06, 2024
0.1500
0.1548
0.1433
0.1537
457,520
+0.00(+2.40%)
Feb 05, 2024
0.1500
0.1600
0.1444
0.1501
232,562
+0.00(+2.11%)
Feb 02, 2024
0.1426
0.1500
0.1426
0.1470
197,769
+0.00(+2.01%)
Feb 01, 2024
0.1598
0.1598
0.1441
0.1441
389,814
-0.02(-9.77%)
Jan 31, 2024
0.1423
0.1635
0.1401
0.1597
554,840
+0.02(+11.60%)
Jan 30, 2024
0.1523
0.1523
0.1400
0.1431
197,026
-0.00(-2.19%)
Jan 29, 2024
0.1500
0.1540
0.1429
0.1463
200,450
-0.01(-5.18%)
Jan 26, 2024
0.1584
0.1598
0.1493
0.1543
333,281
-0.01(-3.56%)
Jan 25, 2024
0.1530
0.1634
0.1500
0.1600
431,871
+0.00(+1.91%)
Jan 24, 2024
0.1500
0.1579
0.1406
0.1570
752,367
+0.01(+7.68%)
Jan 23, 2024
0.1420
0.1500
0.1371
0.1458
268,709
+0.00(+3.26%)
Jan 22, 2024
0.1352
0.1449
0.1350
0.1412
490,598
+0.00(+3.07%)
Jan 19, 2024
0.1402
0.1430
0.1300
0.1370
288,152
-0.01(-4.20%)
Jan 18, 2024
0.1254
0.1444
0.1254
0.1430
1,037,011
+0.02(+13.49%)
Jan 17, 2024
0.1373
0.1376
0.1253
0.1260
1,177,417
-0.01(-8.96%)
Jan 16, 2024
0.1686
0.1715
0.1330
0.1384
4,660,807
-0.05(-27.16%)
Jan 12, 2024
0.1480
0.1950
0.1460
0.1900
19,586,040
+0.04(+29.25%)
Jan 11, 2024
0.1489
0.1547
0.1433
0.1470
282,931
+0.00(+1.17%)
Jan 10, 2024
0.1472
0.1544
0.1425
0.1453
416,940
+0.00(+0.48%)
Jan 09, 2024
0.1535
0.1535
0.1417
0.1446
494,442
-0.01(-6.35%)
Jan 08, 2024
0.1590
0.1590
0.1513
0.1544
479,322
-0.01(-3.56%)
Jan 05, 2024
0.1650
0.1680
0.1487
0.1601
1,338,136
-0.01(-4.70%)
Jan 04, 2024
0.1510
0.2147
0.1510
0.1680
4,765,927
+0.01(+8.88%)
Jan 03, 2024
0.1700
0.1700
0.1500
0.1543
921,153
-0.01(-8.75%)
Jan 02, 2024
0.1556
0.1900
0.1556
0.1691
2,432,600
+0.02(+12.96%)
Dec 29, 2023
0.1459
0.1670
0.1436
0.1497
803,066
-0.00(-0.47%)
Dec 28, 2023
0.1605
0.1650
0.1451
0.1504
1,450,462
-0.02(-9.94%)
Dec 27, 2023
0.1500
0.2100
0.1451
0.1670
15,743,323
+0.03(+24.63%)
Dec 26, 2023
0.1400
0.1420
0.1331
0.1340
391,070
+0.00(+2.29%)
Dec 22, 2023
0.1300
0.1341
0.1267
0.1310
705,891
+0.00(+0.69%)
Dec 21, 2023
0.1400
0.1400
0.1302
0.1301
243,026
-0.01(-7.07%)
Dec 20, 2023
0.1500
0.1482
0.1314
0.1400
682,641
-0.00(-0.71%)
Dec 19, 2023
0.1350
0.1500
0.1280
0.1410
1,455,899
+0.00(+3.68%)
Dec 18, 2023
0.1505
0.1627
0.1300
0.1360
925,542
-0.02(-10.76%)
Dec 15, 2023
0.1525
0.1535
0.1505
0.1524
405,270
-0.00(-0.39%)
Dec 14, 2023
0.1525
0.1600
0.1512
0.1530
467,790
+0.00(+1.32%)
Dec 13, 2023
0.1575
0.1600
0.1501
0.1510
467,229
-0.01(-3.21%)
Dec 12, 2023
0.1648
0.1648
0.1510
0.1560
356,727
-0.00(-2.50%)
Dec 11, 2023
0.1743
0.1743
0.1576
0.1600
465,261
-0.01(-7.03%)
Dec 08, 2023
0.1810
0.1810
0.1717
0.1721
462,543
-0.01(-4.71%)
Dec 07, 2023
0.1730
0.1930
0.1730
0.1806
698,780
+0.00(+1.75%)
Dec 06, 2023
0.1700
0.1815
0.1700
0.1775
474,171
+0.01(+4.47%)
Dec 05, 2023
0.1750
0.1750
0.1697
0.1699
178,556
-0.00(-0.82%)
Dec 04, 2023
0.1800
0.1800
0.1711
0.1713
451,436
-0.01(-3.49%)
Dec 01, 2023
0.1835
0.1835
0.1752
0.1775
244,502
+0.00(+1.49%)
Nov 30, 2023
0.1860
0.1860
0.1690
0.1749
407,216
-0.01(-5.46%)
Nov 29, 2023
0.1875
0.1875
0.1832
0.1850
188,017
-0.00(-1.70%)
Nov 28, 2023
0.1922
0.1980
0.1850
0.1882
253,429
-0.00(-2.49%)
Nov 27, 2023
0.1986
0.2040
0.1930
0.1930
225,193
-0.00(-1.43%)
Nov 24, 2023
0.2100
0.2100
0.1953
0.1958
252,612
-0.02(-8.93%)
Nov 22, 2023
0.2167
0.2255
0.2100
0.2150
99,735
-0.01(-2.71%)
Nov 21, 2023
0.2167
0.2322
0.2120
0.2210
193,117
+0.00(+0.45%)
Nov 20, 2023
0.2251
0.2281
0.2038
0.2200
253,516
-0.00(-1.79%)
Nov 17, 2023
0.2173
0.2299
0.2138
0.2240
666,283
+0.00(+0.00%)
Nov 16, 2023
0.2320
0.2348
0.2100
0.2240
692,213
-0.01(-6.00%)
Nov 15, 2023
0.2206
0.2680
0.2206
0.2383
4,215,379
+0.03(+11.88%)
Nov 14, 2023
0.2000
0.2169
0.1870
0.2130
1,345,507
+0.02(+11.11%)
Nov 13, 2023
0.2000
0.2000
0.1823
0.1917
483,398
+0.01(+3.79%)
Nov 10, 2023
0.2132
0.2296
0.1803
0.1847
2,121,410
-0.15(-44.03%)
Nov 09, 2023
0.3410
0.3650
0.2801
0.3300
4,073,151
+0.00(+0.76%)
Nov 08, 2023
0.3400
0.3475
0.3000
0.3275
1,862,668
-0.02(-6.43%)
Nov 07, 2023
0.2561
0.3800
0.2550
0.3500
8,561,129
+0.10(+37.80%)
Nov 06, 2023
0.2645
0.2732
0.2410
0.2540
128,858
-0.00(-0.39%)
Nov 03, 2023
0.2660
0.2679
0.2460
0.2550
149,687
+0.00(+1.23%)
Nov 02, 2023
0.3030
0.3030
0.2445
0.2519
491,912
-0.04(-12.84%)
Nov 01, 2023
0.3129
0.3129
0.2701
0.2890
303,878
-0.02(-7.40%)
Oct 31, 2023
0.2600
0.3200
0.2569
0.3121
718,334
+0.06(+22.87%)
Oct 30, 2023
0.2494
0.2618
0.2395
0.2540
142,193
+0.00(+1.20%)
Oct 27, 2023
0.2570
0.2570
0.2440
0.2510
48,722
+0.00(+0.00%)
Oct 26, 2023
0.2595
0.2595
0.2406
0.2510
271,544
-0.00(-1.30%)
Oct 25, 2023
0.2600
0.2600
0.2505
0.2543
86,659
+0.01(+2.96%)
Oct 24, 2023
0.2500
0.2653
0.2400
0.2470
208,925
-0.01(-3.74%)
Oct 23, 2023
0.2608
0.2685
0.2553
0.2566
88,235
-0.01(-2.62%)
Oct 20, 2023
0.2622
0.2751
0.2609
0.2635
115,824
+0.00(+1.35%)
Oct 19, 2023
0.2800
0.2838
0.2579
0.2600
296,691
-0.02(-5.76%)
Oct 18, 2023
0.2930
0.2940
0.2700
0.2759
173,867
-0.01(-2.85%)
Oct 17, 2023
0.2891
0.2961
0.2807
0.2840
127,174
-0.01(-2.07%)
Oct 16, 2023
0.3000
0.3000
0.2801
0.2900
109,161
-0.00(-1.02%)
Oct 13, 2023
0.2900
0.3006
0.2782
0.2930
245,563
-0.00(-0.37%)
Oct 12, 2023
0.3040
0.3040
0.2919
0.2941
110,170
+0.00(+0.82%)
Oct 11, 2023
0.2986
0.3071
0.2910
0.2917
175,774
-0.00(-1.52%)
Oct 10, 2023
0.3080
0.3084
0.2905
0.2962
213,326
+0.01(+2.00%)
Oct 09, 2023
0.3003
0.3100
0.2900
0.2904
84,485
-0.01(-4.16%)
Oct 06, 2023
0.3321
0.3400
0.2500
0.3030
462,785
-0.03(-8.15%)
Oct 05, 2023
0.3500
0.3480
0.3050
0.3299
483,971
-0.02(-5.20%)
Oct 04, 2023
0.3411
0.3492
0.3201
0.3480
344,113
+0.01(+1.64%)
Oct 03, 2023
0.3500
0.3509
0.3311
0.3424
169,998
-0.00(-1.33%)
Oct 02, 2023
0.3535
0.3535
0.3402
0.3470
108,720
-0.00(-0.29%)
Sep 29, 2023
0.3490
0.3536
0.3390
0.3480
157,443
+0.01(+3.23%)
Sep 28, 2023
0.3400
0.3500
0.3362
0.3371
109,257
-0.01(-1.72%)
Sep 27, 2023
0.3377
0.3613
0.3361
0.3430
204,528
+0.01(+2.24%)
Sep 26, 2023
0.3263
0.3403
0.3200
0.3355
135,551
+0.01(+4.03%)
Sep 25, 2023
0.3361
0.3320
0.3215
0.3225
144,906
-0.01(-2.45%)
Sep 22, 2023
0.3400
0.3454
0.3294
0.3306
265,293
-0.01(-2.02%)
Sep 21, 2023
0.3443
0.3480
0.3306
0.3374
168,222
-0.00(-0.27%)
Sep 20, 2023
0.3443
0.3600
0.3212
0.3383
246,114
-0.02(-4.33%)
Sep 19, 2023
0.3699
0.3720
0.3460
0.3536
261,011
-0.02(-4.41%)
Sep 18, 2023
0.3737
0.3760
0.3582
0.3699
227,445
+0.01(+3.32%)
Sep 15, 2023
0.4300
0.4300
0.3562
0.3580
784,391
-0.04(-10.39%)
Sep 14, 2023
0.3900
0.4100
0.3900
0.3995
275,724
+0.00(+1.09%)
Sep 13, 2023
0.4050
0.4099
0.3935
0.3952
255,915
-0.01(-3.44%)
Sep 12, 2023
0.4144
0.4243
0.4052
0.4093
347,597
-0.00(-0.97%)
Sep 11, 2023
0.4186
0.4250
0.4040
0.4133
220,770
+0.00(+0.58%)
Sep 08, 2023
0.4300
0.4400
0.4068
0.4109
230,966
+0.00(+0.22%)
Sep 07, 2023
0.4277
0.4322
0.4007
0.4100
199,540
-0.02(-5.53%)
Sep 06, 2023
0.4640
0.4640
0.4250
0.4340
326,578
-0.03(-6.67%)
Sep 05, 2023
0.4400
0.4677
0.4305
0.4650
687,599
+0.01(+2.38%)
Sep 01, 2023
0.3950
0.4699
0.3870
0.4542
2,249,881
+0.07(+16.70%)
Aug 31, 2023
0.3910
0.3980
0.3828
0.3892
325,487
-0.00(-0.21%)
Aug 30, 2023
0.3880
0.3950
0.3755
0.3900
584,070
-0.01(-2.21%)
Aug 29, 2023
0.4050
0.4138
0.3800
0.3988
1,033,223
-0.01(-2.66%)
Aug 28, 2023
0.4280
0.4400
0.4071
0.4097
432,710
-0.01(-2.45%)
Aug 25, 2023
0.4300
0.4300
0.4051
0.4200
450,415
-0.00(-1.01%)
Aug 24, 2023
0.4665
0.4665
0.4199
0.4243
781,997
-0.04(-7.76%)
Aug 23, 2023
0.4900
0.5079
0.4500
0.4600
1,418,972
+0.00(+0.00%)
Aug 22, 2023
0.4466
0.4689
0.4320
0.4600
590,871
+0.01(+3.35%)
Aug 21, 2023
0.4976
0.5000
0.4303
0.4451
1,020,099
-0.05(-9.26%)
Aug 18, 2023
0.5010
0.5150
0.4815
0.4905
699,372
-0.06(-10.82%)
Aug 17, 2023
0.4697
0.6200
0.4660
0.5500
4,061,954
+0.08(+15.79%)
Aug 16, 2023
0.5200
0.5350
0.4600
0.4750
1,341,649
-0.05(-9.11%)
Aug 15, 2023
0.5300
0.5565
0.5100
0.5226
1,070,126
-0.01(-1.40%)
Aug 14, 2023
0.5790
0.5798
0.5300
0.5300
1,640,409
-0.05(-9.06%)
Aug 11, 2023
0.6599
0.6794
0.5630
0.5828
3,782,173
-0.16(-21.69%)
Aug 10, 2023
0.6134
0.7790
0.5567
0.7442
11,071,980
+0.09(+14.47%)
Aug 09, 2023
0.6600
0.6880
0.6302
0.6501
4,840,090
-0.10(-13.32%)
Aug 08, 2023
2.000
2.150
0.7000
0.7500
89,500,448
+0.17(+29.09%)
Aug 07, 2023
0.6193
0.6193
0.5601
0.5810
94,026
-0.02(-3.01%)
Aug 04, 2023
0.6316
0.6381
0.5976
0.5990
39,431
-0.02(-3.39%)
Aug 03, 2023
0.6400
0.6465
0.5887
0.6200
35,578
+0.03(+5.30%)
Aug 02, 2023
0.6398
0.6398
0.5850
0.5888
44,533
-0.05(-7.94%)
Aug 01, 2023
0.6278
0.6460
0.6153
0.6396
27,488
+0.01(+1.88%)
Jul 31, 2023
0.6500
0.6500
0.6100
0.6278
54,629
+0.01(+1.23%)
Jul 28, 2023
0.6130
0.6494
0.6010
0.6202
29,797
+0.00(+0.58%)
Jul 27, 2023
0.5700
0.6790
0.5625
0.6166
265,065
+0.04(+6.31%)
Jul 26, 2023
0.6066
0.6066
0.5800
0.5800
35,504
-0.01(-1.61%)
Jul 25, 2023
0.5700
0.6051
0.5700
0.5895
32,175
+0.01(+1.27%)
Jul 24, 2023
0.5800
0.6023
0.5700
0.5821
73,035
-0.00(-0.50%)
Jul 21, 2023
0.6000
0.6062
0.5700
0.5850
44,393
+0.01(+0.86%)
Jul 20, 2023
0.6000
0.6100
0.5800
0.5800
32,534
+0.01(+1.05%)
Jul 19, 2023
0.6000
0.6196
0.5613
0.5740
60,606
+0.00(+0.70%)
Jul 18, 2023
0.6100
0.6126
0.5673
0.5700
100,696
-0.03(-5.13%)
Jul 17, 2023
0.6260
0.6348
0.5958
0.6008
95,398
-0.03(-4.70%)
Jul 14, 2023
0.6200
0.6361
0.5910
0.6304
52,218
+0.01(+1.96%)
Jul 13, 2023
0.6107
0.6183
0.5828
0.6183
50,099
+0.01(+1.36%)
Jul 12, 2023
0.5543
0.6400
0.5407
0.6100
180,563
+0.06(+9.99%)
Jul 11, 2023
0.5500
0.5580
0.5356
0.5546
51,127
+0.00(+0.85%)
Jul 10, 2023
0.5400
0.5629
0.5335
0.5499
66,906
-0.00(-0.02%)
Jul 07, 2023
0.5469
0.5705
0.5356
0.5500
86,545
-0.01(-1.61%)
Jul 06, 2023
0.6400
0.6400
0.4500
0.5590
444,453
-0.08(-13.01%)
Jul 05, 2023
0.6800
0.6836
0.6300
0.6426
109,380
+0.00(+0.22%)
Jul 03, 2023
0.7000
0.7000
0.6403
0.6412
44,593
-0.03(-5.15%)
Jun 30, 2023
0.6640
0.6784
0.6498
0.6760
53,230
+0.01(+1.59%)
Jun 29, 2023
0.6537
0.6675
0.6309
0.6654
42,187
+0.01(+1.57%)
Jun 28, 2023
0.6600
0.6848
0.6400
0.6551
50,440
+0.00(+0.68%)
Jun 27, 2023
0.6500
0.6899
0.6312
0.6507
52,177
+0.00(+0.11%)
Jun 26, 2023
0.6901
0.6948
0.6500
0.6500
83,999
-0.06(-8.45%)
Jun 23, 2023
0.7062
0.7100
0.6801
0.7100
78,010
+0.00(+0.51%)
Jun 22, 2023
0.6700
0.7200
0.6700
0.7064
107,132
+0.03(+5.12%)
Jun 21, 2023
0.6900
0.7003
0.6720
0.6720
51,978
-0.01(-2.13%)
Jun 20, 2023
0.7000
0.7072
0.6717
0.6866
46,872
-0.01(-0.82%)
Jun 16, 2023
0.7100
0.7428
0.6850
0.6923
115,656
-0.03(-4.62%)
Jun 15, 2023
0.7600
0.7600
0.7079
0.7258
164,716
-0.00(-0.18%)
Jun 14, 2023
0.7600
0.7709
0.7244
0.7271
85,817
-0.04(-5.56%)
Jun 13, 2023
0.7600
0.7800
0.7319
0.7699
390,986
+0.06(+8.68%)
Jun 12, 2023
0.7086
0.7217
0.6900
0.7084
139,193
+0.03(+4.48%)
Jun 09, 2023
0.6629
0.6899
0.6629
0.6780
62,522
+0.01(+1.19%)
Jun 08, 2023
0.6915
0.6990
0.6551
0.6700
132,471
+0.00(+0.00%)
Jun 07, 2023
0.6700
0.6940
0.6555
0.6700
157,552
-0.01(-1.47%)
Jun 06, 2023
0.6930
0.7097
0.6614
0.6800
136,540
-0.02(-2.82%)
Jun 05, 2023
0.7200
0.7275
0.6762
0.6997
230,674
-0.01(-0.75%)
Jun 02, 2023
0.7295
0.7295
0.6739
0.7050
377,273
-0.02(-3.36%)
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.