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
Denison Mines Corp.
(NY:
DNN
)
2.100
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 16, 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
1.050
1.080
1.040
1.070
7,242,900
+0.00(+0.00%)
Apr 29, 2021
1.090
1.110
1.010
1.070
13,176,400
-0.01(-0.93%)
Apr 28, 2021
1.010
1.080
1.010
1.080
10,693,784
+0.05(+4.85%)
Apr 27, 2021
1.060
1.070
1.020
1.030
7,648,730
-0.01(-0.96%)
Apr 26, 2021
1.000
1.050
1.000
1.040
11,360,521
+0.04(+4.48%)
Apr 23, 2021
1.000
1.030
0.9820
0.9954
7,663,100
-0.00(-0.46%)
Apr 22, 2021
1.030
1.040
0.9800
1.000
9,693,319
-0.02(-1.96%)
Apr 21, 2021
1.010
1.090
0.9800
1.020
13,143,155
+0.01(+0.99%)
Apr 20, 2021
0.9700
1.020
0.9300
1.010
13,353,102
+0.03(+3.06%)
Apr 19, 2021
1.030
1.050
0.9700
0.9800
15,816,856
-0.08(-7.55%)
Apr 16, 2021
1.040
1.070
1.000
1.060
12,278,200
+0.02(+1.92%)
Apr 15, 2021
1.080
1.090
1.030
1.040
12,439,477
-0.03(-2.80%)
Apr 14, 2021
1.120
1.140
1.050
1.070
14,962,940
+0.00(+0.00%)
Apr 13, 2021
1.090
1.110
1.050
1.070
9,405,566
-0.02(-1.83%)
Apr 12, 2021
1.130
1.140
1.030
1.090
20,206,450
-0.07(-6.03%)
Apr 09, 2021
1.240
1.250
1.140
1.160
14,073,900
-0.07(-5.69%)
Apr 08, 2021
1.240
1.260
1.200
1.230
11,466,952
+0.03(+2.50%)
Apr 07, 2021
1.250
1.250
1.200
1.200
12,233,188
-0.05(-4.00%)
Apr 06, 2021
1.330
1.350
1.210
1.250
26,853,208
-0.05(-3.85%)
Apr 05, 2021
1.220
1.330
1.170
1.300
50,611,248
+0.12(+10.17%)
Apr 01, 2021
1.120
1.200
1.100
1.180
24,833,000
+0.09(+8.26%)
Mar 31, 2021
1.090
1.180
1.060
1.090
24,563,596
+0.00(+0.00%)
Mar 30, 2021
1.070
1.100
1.030
1.090
15,182,079
+0.00(+0.00%)
Mar 29, 2021
1.090
1.100
1.020
1.090
15,909,639
+0.01(+0.93%)
Mar 26, 2021
1.070
1.100
1.030
1.080
12,127,300
+0.04(+3.85%)
Mar 25, 2021
1.010
1.090
1.010
1.040
16,911,876
+0.02(+1.96%)
Mar 24, 2021
1.110
1.130
1.010
1.020
17,020,404
-0.07(-6.42%)
Mar 23, 2021
1.190
1.190
1.070
1.090
22,351,190
-0.04(-3.54%)
Mar 22, 2021
1.130
1.240
1.120
1.130
30,000,808
+0.02(+1.80%)
Mar 19, 2021
1.120
1.160
1.090
1.110
15,278,800
-0.01(-0.89%)
Mar 18, 2021
1.170
1.230
1.080
1.120
25,419,392
-0.06(-5.08%)
Mar 17, 2021
1.140
1.180
1.120
1.180
23,724,250
+0.01(+0.85%)
Mar 16, 2021
1.280
1.300
1.140
1.170
51,351,456
-0.13(-10.00%)
Mar 15, 2021
1.310
1.320
1.220
1.300
71,014,272
+0.16(+14.04%)
Mar 12, 2021
1.020
1.150
0.9940
1.140
20,691,102
+0.10(+9.62%)
Mar 11, 2021
0.9800
1.050
0.9800
1.040
13,653,253
+0.05(+5.52%)
Mar 10, 2021
1.040
1.060
0.9723
0.9856
14,240,645
-0.04(-4.31%)
Mar 09, 2021
1.010
1.040
0.9800
1.030
16,586,282
+0.06(+6.19%)
Mar 08, 2021
1.020
1.050
0.9600
0.9700
15,971,273
-0.03(-3.00%)
Mar 05, 2021
1.050
1.080
0.8628
1.000
27,881,600
-0.03(-2.91%)
Mar 04, 2021
1.100
1.140
0.9600
1.030
32,803,820
-0.11(-9.65%)
Mar 03, 2021
1.240
1.330
1.080
1.140
55,616,100
-0.09(-7.32%)
Mar 02, 2021
1.070
1.230
1.020
1.230
51,336,840
+0.16(+14.95%)
Mar 01, 2021
1.100
1.140
1.050
1.070
23,650,612
+0.02(+1.90%)
Feb 26, 2021
1.070
1.100
0.9706
1.050
39,403,200
-0.04(-3.67%)
Feb 25, 2021
1.150
1.150
1.040
1.090
41,935,520
-0.07(-6.03%)
Feb 24, 2021
1.160
1.200
1.100
1.160
34,068,112
+0.06(+5.45%)
Feb 23, 2021
1.040
1.150
0.9300
1.100
59,236,076
-0.09(-7.56%)
Feb 22, 2021
1.200
1.340
1.140
1.190
57,811,932
-0.01(-0.83%)
Feb 19, 2021
1.320
1.320
1.150
1.200
61,979,100
-0.07(-5.51%)
Feb 18, 2021
1.410
1.450
1.220
1.270
81,077,296
-0.24(-15.89%)
Feb 17, 2021
1.560
1.800
1.370
1.510
181,845,328
+0.02(+1.34%)
Feb 16, 2021
1.280
1.550
1.240
1.490
214,698,896
+0.38(+34.23%)
Feb 12, 2021
1.330
1.340
1.070
1.110
153,970,400
+0.05(+4.72%)
Feb 11, 2021
0.9700
1.270
0.9500
1.060
144,402,864
+0.08(+8.60%)
Feb 10, 2021
1.040
1.040
0.9000
0.9761
20,253,470
+0.05(+4.96%)
Feb 09, 2021
0.9500
0.9500
0.9000
0.9300
13,502,453
+0.07(+7.80%)
Feb 08, 2021
0.8379
0.8780
0.7990
0.8627
11,467,234
+0.09(+11.03%)
Feb 05, 2021
0.7399
0.7820
0.7302
0.7770
4,182,300
+0.03(+3.60%)
Feb 04, 2021
0.7600
0.7607
0.7211
0.7500
3,426,513
+0.01(+1.35%)
Feb 03, 2021
0.7300
0.7600
0.7200
0.7400
3,810,726
+0.01(+0.75%)
Feb 02, 2021
0.7477
0.7591
0.6906
0.7345
5,495,779
-0.01(-0.74%)
Feb 01, 2021
0.6900
0.8000
0.6600
0.7400
16,327,917
+0.08(+12.44%)
Jan 29, 2021
0.6700
0.7000
0.6403
0.6581
5,178,800
-0.00(-0.29%)
Jan 28, 2021
0.6900
0.7000
0.6300
0.6600
6,784,095
+0.02(+3.13%)
Jan 27, 2021
0.6600
0.6700
0.6200
0.6400
4,263,523
-0.05(-7.25%)
Jan 26, 2021
0.6700
0.7200
0.6600
0.6900
4,419,743
+0.01(+1.47%)
Jan 25, 2021
0.7100
0.7200
0.6500
0.6800
3,611,903
-0.02(-2.44%)
Jan 22, 2021
0.7001
0.7090
0.6851
0.6970
2,373,700
-0.03(-3.56%)
Jan 21, 2021
0.7500
0.7500
0.6815
0.7227
3,729,248
-0.03(-3.55%)
Jan 20, 2021
0.7500
0.7550
0.7015
0.7493
3,197,824
-0.00(-0.53%)
Jan 19, 2021
0.7758
0.7758
0.7230
0.7533
4,086,024
-0.02(-3.05%)
Jan 15, 2021
0.8300
0.8300
0.7563
0.7770
3,951,000
-0.02(-2.88%)
Jan 14, 2021
0.7700
0.8200
0.7600
0.8000
5,340,393
+0.06(+8.11%)
Jan 13, 2021
0.7500
0.7600
0.7200
0.7400
2,564,174
-0.01(-1.33%)
Jan 12, 2021
0.7900
0.8000
0.7200
0.7500
2,776,495
-0.02(-2.60%)
Jan 11, 2021
0.7800
0.7800
0.7200
0.7700
3,169,841
-0.02(-2.01%)
Jan 08, 2021
0.8155
0.8300
0.7600
0.7858
5,198,600
-0.03(-3.24%)
Jan 07, 2021
0.7800
0.8236
0.7539
0.8121
4,586,477
+0.07(+9.74%)
Jan 06, 2021
0.7700
0.7700
0.7200
0.7400
3,464,143
-0.02(-2.91%)
Jan 05, 2021
0.7000
0.7649
0.6720
0.7622
4,880,629
+0.09(+13.76%)
Jan 04, 2021
0.6900
0.7200
0.6500
0.6700
2,958,910
+0.02(+3.55%)
Dec 31, 2020
0.6470
0.6470
0.6470
3,870,397
-0.06(-8.87%)
Dec 30, 2020
0.7200
0.7600
0.7000
0.7100
3,870,397
+0.01(+1.43%)
Dec 29, 2020
0.7200
0.7200
0.6600
0.7000
4,626,342
-0.02(-2.78%)
Dec 28, 2020
0.6500
0.7500
0.6300
0.7200
5,722,124
+0.10(+15.29%)
Dec 24, 2020
0.6300
0.6400
0.5910
0.6245
1,910,000
+0.00(+0.73%)
Dec 23, 2020
0.6000
0.6400
0.5900
0.6200
5,157,055
+0.03(+5.30%)
Dec 22, 2020
0.6100
0.6100
0.5700
0.5888
1,868,790
-0.00(-0.20%)
Dec 21, 2020
0.5800
0.6000
0.5600
0.5900
2,998,888
-0.00(-0.81%)
Dec 18, 2020
0.5700
0.5953
0.5628
0.5948
2,439,100
+0.01(+2.55%)
Dec 17, 2020
0.6000
0.6000
0.5600
0.5800
2,632,552
-0.02(-3.33%)
Dec 16, 2020
0.6100
0.6100
0.5800
0.6000
2,709,552
-0.01(-1.33%)
Dec 15, 2020
0.6200
0.6200
0.5650
0.6081
3,236,199
+0.03(+4.84%)
Dec 14, 2020
0.6000
0.6300
0.5600
0.5800
6,651,680
+0.01(+2.36%)
Dec 11, 2020
0.5500
0.5699
0.5200
0.5666
2,823,900
+0.04(+6.91%)
Dec 10, 2020
0.5100
0.5700
0.5100
0.5300
3,606,609
+0.03(+6.30%)
Dec 09, 2020
0.5200
0.5249
0.4740
0.4986
2,759,315
-0.01(-2.24%)
Dec 08, 2020
0.5520
0.5650
0.4890
0.5100
6,037,930
-0.01(-2.30%)
Dec 07, 2020
0.5000
0.5419
0.4800
0.5220
9,265,309
+0.06(+13.82%)
Dec 04, 2020
0.4050
0.4627
0.3980
0.4586
3,308,400
+0.06(+14.54%)
Dec 03, 2020
0.4200
0.4200
0.3961
0.4004
1,489,080
-0.01(-2.34%)
Dec 02, 2020
0.3734
0.4100
0.3660
0.4100
2,946,252
+0.03(+9.33%)
Dec 01, 2020
0.3700
0.3883
0.3650
0.3750
2,001,897
-0.01(-1.32%)
Nov 30, 2020
0.4000
0.4000
0.3600
0.3800
1,476,583
+0.01(+1.60%)
Nov 27, 2020
0.3930
0.3930
0.3681
0.3740
1,365,600
-0.02(-4.59%)
Nov 25, 2020
0.3690
0.3930
0.3540
0.3920
3,691,500
+0.03(+9.62%)
Nov 24, 2020
0.3500
0.3685
0.3410
0.3576
4,576,732
+0.01(+4.20%)
Nov 23, 2020
0.3500
0.3510
0.3380
0.3432
1,189,442
-0.00(-0.52%)
Nov 20, 2020
0.3400
0.3489
0.3356
0.3450
828,300
+0.00(+1.47%)
Nov 19, 2020
0.3590
0.3590
0.3400
0.3400
808,935
-0.01(-2.10%)
Nov 18, 2020
0.3403
0.3580
0.3400
0.3473
1,315,606
+0.01(+2.15%)
Nov 17, 2020
0.3800
0.3800
0.3397
0.3400
1,436,029
-0.01(-3.44%)
Nov 16, 2020
0.3500
0.3679
0.3500
0.3521
938,568
-0.00(-0.20%)
Nov 13, 2020
0.3698
0.3698
0.3524
0.3528
652,200
+0.00(+0.20%)
Nov 12, 2020
0.3738
0.3738
0.3521
0.3521
1,075,203
-0.02(-4.86%)
Nov 11, 2020
0.3750
0.3799
0.3612
0.3701
1,082,130
-0.00(-0.38%)
Nov 10, 2020
0.3500
0.3760
0.3470
0.3715
1,412,484
+0.03(+7.40%)
Nov 09, 2020
0.3500
0.3597
0.3431
0.3459
997,510
+0.00(+0.23%)
Nov 06, 2020
0.3500
0.3545
0.3400
0.3451
744,100
-0.00(-0.69%)
Nov 05, 2020
0.3340
0.3494
0.3300
0.3475
891,349
+0.01(+2.21%)
Nov 04, 2020
0.3400
0.3500
0.3300
0.3400
768,461
+0.00(+0.00%)
Nov 03, 2020
0.3400
0.3400
0.3300
0.3400
453,514
+0.00(+0.00%)
Nov 02, 2020
0.3400
0.3500
0.3400
0.3400
580,796
-0.01(-4.12%)
Oct 30, 2020
0.3227
0.3570
0.3110
0.3546
1,551,100
+0.03(+9.78%)
Oct 29, 2020
0.3160
0.3294
0.3103
0.3230
593,982
+0.01(+2.54%)
Oct 28, 2020
0.3315
0.3315
0.3020
0.3150
978,327
-0.01(-3.49%)
Oct 27, 2020
0.3200
0.3348
0.3200
0.3264
1,089,355
+0.01(+4.31%)
Oct 26, 2020
0.3300
0.3354
0.3120
0.3129
2,025,524
-0.02(-5.55%)
Oct 23, 2020
0.3497
0.3497
0.3300
0.3313
1,743,500
-0.02(-4.58%)
Oct 22, 2020
0.3500
0.3547
0.3420
0.3472
2,027,181
-0.00(-0.37%)
Oct 21, 2020
0.3570
0.3570
0.3427
0.3485
4,058,985
-0.01(-1.58%)
Oct 20, 2020
0.3481
0.3570
0.3450
0.3541
2,042,455
+0.01(+1.58%)
Oct 19, 2020
0.3500
0.3544
0.3405
0.3486
1,781,387
-0.00(-0.14%)
Oct 16, 2020
0.3411
0.3491
0.3318
0.3491
3,331,500
+0.01(+2.68%)
Oct 15, 2020
0.3500
0.3500
0.3400
0.3400
3,432,195
+0.00(+0.00%)
Oct 14, 2020
0.3400
0.3400
0.3400
0.3400
4,122,992
-0.01(-2.38%)
Oct 13, 2020
0.3500
0.3589
0.3411
0.3483
4,055,875
-0.00(-0.49%)
Oct 12, 2020
0.3600
0.3600
0.3400
0.3500
2,725,666
-0.01(-2.86%)
Oct 09, 2020
0.3701
0.3771
0.3600
0.3603
4,416,600
-0.01(-2.65%)
Oct 08, 2020
0.3800
0.3900
0.3600
0.3701
14,610,955
-0.03(-7.48%)
Oct 07, 2020
0.4200
0.5300
0.4100
0.4000
17,925,514
-0.02(-4.81%)
Oct 06, 2020
0.4294
0.4300
0.4100
0.4202
1,157,915
-0.00(-0.47%)
Oct 05, 2020
0.4200
0.4245
0.4021
0.4222
670,265
+0.02(+4.02%)
Oct 02, 2020
0.4000
0.4137
0.3911
0.4059
763,100
+0.01(+1.45%)
Oct 01, 2020
0.4260
0.4260
0.4000
0.4001
657,497
-0.01(-1.60%)
Sep 30, 2020
0.4100
0.4227
0.3867
0.4066
1,931,890
-0.00(-0.34%)
Sep 29, 2020
0.4236
0.4270
0.4080
0.4080
1,301,257
-0.01(-3.29%)
Sep 28, 2020
0.4200
0.4344
0.4068
0.4219
1,214,256
+0.00(+0.84%)
Sep 25, 2020
0.4110
0.4192
0.3952
0.4184
798,300
+0.01(+1.41%)
Sep 24, 2020
0.4200
0.4200
0.3971
0.4126
1,266,094
-0.01(-1.64%)
Sep 23, 2020
0.4230
0.4230
0.3812
0.4195
1,336,596
+0.01(+2.32%)
Sep 22, 2020
0.4200
0.4249
0.4100
0.4100
727,119
-0.01(-1.25%)
Sep 21, 2020
0.4311
0.4340
0.4025
0.4152
1,207,312
-0.02(-4.35%)
Sep 18, 2020
0.4510
0.4560
0.4251
0.4341
988,600
-0.02(-3.81%)
Sep 17, 2020
0.4600
0.4704
0.4410
0.4513
454,426
-0.00(-0.59%)
Sep 16, 2020
0.4705
0.4765
0.4452
0.4540
1,077,470
-0.01(-2.78%)
Sep 15, 2020
0.4800
0.4999
0.4600
0.4670
1,035,677
-0.02(-3.27%)
Sep 14, 2020
0.4450
0.4849
0.4450
0.4828
533,702
+0.03(+6.77%)
Sep 11, 2020
0.4700
0.4794
0.4450
0.4522
845,700
-0.02(-3.29%)
Sep 10, 2020
0.4850
0.4912
0.4611
0.4676
784,068
-0.00(-0.66%)
Sep 09, 2020
0.4617
0.4782
0.4550
0.4707
590,710
+0.01(+2.33%)
Sep 08, 2020
0.4700
0.4700
0.4500
0.4600
1,197,114
-0.02(-4.33%)
Sep 04, 2020
0.5020
0.5249
0.4600
0.4808
1,473,900
-0.03(-5.61%)
Sep 03, 2020
0.5500
0.5720
0.5041
0.5094
1,643,742
-0.04(-7.38%)
Sep 02, 2020
0.5700
0.5800
0.5500
0.5500
1,268,547
-0.01(-1.89%)
Sep 01, 2020
0.5400
0.5648
0.5200
0.5606
1,050,910
+0.02(+4.20%)
Aug 31, 2020
0.5380
0.5400
0.5210
0.5380
1,066,919
+0.01(+1.70%)
Aug 28, 2020
0.5200
0.5378
0.5199
0.5290
754,100
+0.01(+1.73%)
Aug 27, 2020
0.5200
0.5350
0.5101
0.5200
928,707
+0.01(+0.97%)
Aug 26, 2020
0.4900
0.5180
0.4882
0.5150
935,216
+0.02(+3.39%)
Aug 25, 2020
0.4650
0.4993
0.4650
0.4981
858,784
+0.02(+3.64%)
Aug 24, 2020
0.4980
0.4980
0.4680
0.4806
508,391
-0.02(-3.49%)
Aug 21, 2020
0.5000
0.5000
0.4720
0.4980
532,000
+0.00(+0.95%)
Aug 20, 2020
0.4861
0.4941
0.4730
0.4933
456,483
+0.01(+1.90%)
Aug 19, 2020
0.4750
0.4841
0.4650
0.4841
564,280
+0.00(+1.00%)
Aug 18, 2020
0.5000
0.5000
0.4629
0.4793
482,028
-0.01(-1.38%)
Aug 17, 2020
0.5054
0.5054
0.4751
0.4860
476,938
+0.00(+0.96%)
Aug 14, 2020
0.4748
0.4843
0.4615
0.4814
401,500
+0.01(+1.50%)
Aug 13, 2020
0.4689
0.4774
0.4600
0.4743
410,993
-0.00(-0.65%)
Aug 12, 2020
0.4800
0.4840
0.4621
0.4774
606,581
+0.00(+0.42%)
Aug 11, 2020
0.4800
0.4885
0.4600
0.4754
652,781
-0.01(-2.42%)
Aug 10, 2020
0.4990
0.5100
0.4810
0.4872
601,500
-0.01(-1.58%)
Aug 07, 2020
0.4899
0.4950
0.4700
0.4950
860,800
+0.01(+1.02%)
Aug 06, 2020
0.5000
0.5100
0.4700
0.4900
766,476
-0.00(-0.49%)
Aug 05, 2020
0.5100
0.5100
0.4800
0.4924
1,349,842
-0.00(-0.77%)
Aug 04, 2020
0.5200
0.5200
0.4701
0.4962
1,761,120
-0.02(-3.67%)
Aug 03, 2020
0.4800
0.5200
0.4799
0.5151
1,783,301
+0.05(+9.62%)
Jul 31, 2020
0.4239
0.4800
0.4167
0.4699
1,987,100
+0.05(+11.88%)
Jul 30, 2020
0.4600
0.4800
0.4000
0.4200
1,321,009
-0.01(-3.40%)
Jul 29, 2020
0.4700
0.4700
0.3999
0.4348
1,540,340
-0.04(-7.49%)
Jul 28, 2020
0.4900
0.4960
0.4600
0.4700
1,162,479
-0.01(-2.08%)
Jul 27, 2020
0.4700
0.4800
0.4500
0.4800
1,066,835
+0.03(+6.03%)
Jul 24, 2020
0.4700
0.4747
0.4462
0.4527
642,600
-0.01(-2.12%)
Jul 23, 2020
0.4600
0.4735
0.4530
0.4625
1,298,496
+0.01(+2.78%)
Jul 22, 2020
0.4500
0.4644
0.4300
0.4500
1,816,686
+0.00(+0.92%)
Jul 21, 2020
0.4120
0.4500
0.4110
0.4459
2,385,080
+0.02(+5.61%)
Jul 20, 2020
0.4000
0.4263
0.4000
0.4222
1,592,004
+0.03(+6.48%)
Jul 17, 2020
0.3852
0.4000
0.3682
0.3965
1,270,600
+0.02(+5.40%)
Jul 16, 2020
0.3700
0.3870
0.3612
0.3762
670,308
+0.01(+1.68%)
Jul 15, 2020
0.3600
0.3755
0.3500
0.3700
524,361
+0.02(+6.02%)
Jul 14, 2020
0.3601
0.3641
0.3431
0.3490
539,788
-0.01(-2.54%)
Jul 13, 2020
0.3700
0.3700
0.3500
0.3581
547,299
-0.01(-2.10%)
Jul 10, 2020
0.3900
0.3900
0.3600
0.3658
795,800
-0.01(-2.45%)
Jul 09, 2020
0.3806
0.3920
0.3739
0.3750
685,184
-0.01(-2.39%)
Jul 08, 2020
0.3700
0.3910
0.3653
0.3842
378,444
+0.01(+2.37%)
Jul 07, 2020
0.3780
0.3780
0.3700
0.3753
386,733
+0.00(+0.75%)
Jul 06, 2020
0.3600
0.3753
0.3600
0.3725
554,600
+0.02(+6.40%)
Jul 02, 2020
0.3700
0.3788
0.3479
0.3501
614,400
-0.01(-2.75%)
Jul 01, 2020
0.3400
0.3700
0.3400
0.3600
504,893
+0.02(+7.02%)
Jun 30, 2020
0.3398
0.3560
0.3334
0.3364
1,725,023
-0.00(-0.44%)
Jun 29, 2020
0.3549
0.3549
0.3266
0.3379
455,836
+0.01(+2.74%)
Jun 26, 2020
0.3300
0.3435
0.3271
0.3289
236,400
-0.01(-3.26%)
Jun 25, 2020
0.3314
0.3400
0.3275
0.3400
263,099
+0.01(+3.03%)
Jun 24, 2020
0.3550
0.3550
0.3250
0.3300
728,588
-0.02(-7.04%)
Jun 23, 2020
0.3434
0.3622
0.3415
0.3550
445,010
+0.01(+2.45%)
Jun 22, 2020
0.3490
0.3500
0.3400
0.3465
356,308
+0.00(+0.79%)
Jun 19, 2020
0.3600
0.3600
0.3363
0.3438
295,400
-0.01(-1.77%)
Jun 18, 2020
0.3650
0.3650
0.3400
0.3500
422,374
-0.01(-1.69%)
Jun 17, 2020
0.3600
0.3600
0.3310
0.3560
924,396
+0.00(+1.37%)
Jun 16, 2020
0.3705
0.3705
0.3489
0.3512
726,406
-0.02(-4.28%)
Jun 15, 2020
0.3500
0.3695
0.3429
0.3669
566,938
+0.03(+7.53%)
Jun 12, 2020
0.3600
0.3600
0.3305
0.3412
952,800
+0.02(+5.67%)
Jun 11, 2020
0.3500
0.3556
0.3211
0.3229
1,436,638
-0.04(-10.31%)
Jun 10, 2020
0.3800
0.3800
0.3300
0.3600
2,723,914
-0.01(-3.43%)
Jun 09, 2020
0.4161
0.4161
0.3550
0.3728
1,580,769
-0.02(-5.93%)
Jun 08, 2020
0.4100
0.4200
0.3821
0.3963
1,515,245
+0.00(+0.15%)
Jun 05, 2020
0.4279
0.4300
0.3855
0.3957
1,387,000
-0.03(-6.89%)
Jun 04, 2020
0.4100
0.4250
0.4001
0.4250
564,409
+0.02(+4.27%)
Jun 03, 2020
0.4060
0.4199
0.4020
0.4076
268,552
+0.00(+0.39%)
Jun 02, 2020
0.4196
0.4225
0.4060
0.4060
259,474
-0.00(-0.98%)
Jun 01, 2020
0.4199
0.4250
0.4051
0.4100
448,916
-0.01(-1.98%)
May 29, 2020
0.4139
0.4239
0.4100
0.4183
251,300
-0.00(-0.74%)
May 28, 2020
0.4118
0.4350
0.4101
0.4214
585,819
-0.01(-1.86%)
May 27, 2020
0.4100
0.4300
0.3984
0.4294
570,500
+0.02(+5.61%)
May 26, 2020
0.3904
0.4085
0.3900
0.4066
301,206
+0.01(+1.40%)
May 22, 2020
0.4200
0.4200
0.3900
0.4010
461,400
-0.01(-2.15%)
May 21, 2020
0.4210
0.4210
0.4000
0.4098
294,290
-0.00(-1.04%)
May 20, 2020
0.4075
0.4320
0.4075
0.4141
467,384
+0.00(+1.00%)
May 19, 2020
0.4300
0.4340
0.4020
0.4100
745,125
-0.01(-2.87%)
May 18, 2020
0.4300
0.4350
0.4100
0.4221
254,076
+0.01(+2.98%)
May 15, 2020
0.4051
0.4287
0.3900
0.4099
614,200
+0.00(+0.96%)
May 14, 2020
0.4020
0.4200
0.3938
0.4060
836,274
-0.03(-6.21%)
May 13, 2020
0.4250
0.4450
0.3800
0.4329
2,167,467
-0.01(-2.32%)
May 12, 2020
0.4300
0.4500
0.4258
0.4432
559,312
+0.00(+0.18%)
May 11, 2020
0.4398
0.4440
0.4203
0.4424
737,086
+0.01(+3.17%)
May 08, 2020
0.4108
0.4315
0.4108
0.4288
544,900
+0.02(+3.90%)
May 07, 2020
0.4389
0.4389
0.4020
0.4127
584,978
-0.01(-3.24%)
May 06, 2020
0.4498
0.4500
0.4167
0.4265
669,582
-0.03(-6.30%)
May 05, 2020
0.4800
0.4800
0.4410
0.4552
631,521
+0.01(+1.16%)
May 04, 2020
0.4300
0.4618
0.4150
0.4500
901,755
+0.01(+2.30%)
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.