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
Impact Silver Corp
(OP:
ISVLF
)
0.2100
-0.0070 (-3.23%)
Streaming Delayed Price
Updated: 12:02 PM EDT, May 29, 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 28, 2024
0.2134
0.2182
0.2042
0.2170
653,313
+0.00(+1.73%)
May 24, 2024
0.2125
0.2150
0.2025
0.2133
351,560
+0.01(+2.89%)
May 23, 2024
0.2070
0.2135
0.2000
0.2073
314,007
-0.00(-1.29%)
May 22, 2024
0.2363
0.2363
0.2050
0.2100
494,575
-0.02(-8.30%)
May 21, 2024
0.2440
0.2510
0.2214
0.2290
426,387
-0.01(-4.58%)
May 20, 2024
0.2333
0.2500
0.2093
0.2400
545,848
+0.01(+3.49%)
May 17, 2024
0.2128
0.2319
0.2100
0.2319
720,569
+0.03(+13.90%)
May 16, 2024
0.1987
0.2069
0.1987
0.2036
214,686
+0.01(+2.57%)
May 15, 2024
0.1923
0.1987
0.1902
0.1985
362,618
+0.01(+3.66%)
May 14, 2024
0.1933
0.1947
0.1870
0.1915
190,362
+0.00(+0.79%)
May 13, 2024
0.1885
0.1947
0.1869
0.1900
54,828
-0.00(-2.36%)
May 10, 2024
0.1957
0.1980
0.1900
0.1946
362,614
-0.00(-0.31%)
May 09, 2024
0.1917
0.1954
0.1882
0.1952
627,124
+0.01(+4.16%)
May 08, 2024
0.1871
0.1911
0.1850
0.1874
225,192
-0.00(-1.37%)
May 07, 2024
0.1920
0.1971
0.1870
0.1900
94,283
-0.01(-2.71%)
May 06, 2024
0.1942
0.1980
0.1912
0.1953
380,671
+0.00(+2.52%)
May 03, 2024
0.1942
0.1964
0.1895
0.1905
91,350
+0.00(+2.36%)
May 02, 2024
0.1855
0.1971
0.1855
0.1861
97,875
-0.00(-0.85%)
May 01, 2024
0.1880
0.1909
0.1813
0.1877
168,346
+0.00(+1.35%)
Apr 30, 2024
0.1810
0.2100
0.1810
0.1852
415,510
-0.02(-9.08%)
Apr 29, 2024
0.2300
0.2300
0.2000
0.2037
817,381
-0.03(-13.32%)
Apr 26, 2024
0.2323
0.2400
0.2265
0.2350
475,481
+0.00(+0.30%)
Apr 25, 2024
0.2202
0.2400
0.2182
0.2343
697,770
+0.02(+7.48%)
Apr 24, 2024
0.2186
0.2196
0.2161
0.2180
70,300
-0.00(-1.49%)
Apr 23, 2024
0.2070
0.2249
0.2050
0.2213
487,012
+0.01(+2.88%)
Apr 22, 2024
0.2201
0.2201
0.2095
0.2151
386,338
-0.01(-4.48%)
Apr 19, 2024
0.2223
0.2276
0.2177
0.2252
251,885
+0.00(+0.09%)
Apr 18, 2024
0.2259
0.2320
0.2198
0.2250
662,212
-0.00(-1.19%)
Apr 17, 2024
0.2251
0.2304
0.2197
0.2277
188,268
+0.00(+1.65%)
Apr 16, 2024
0.2207
0.2248
0.2172
0.2240
229,431
-0.01(-4.96%)
Apr 15, 2024
0.2185
0.2430
0.2170
0.2357
365,186
+0.01(+6.27%)
Apr 12, 2024
0.2580
0.2580
0.2170
0.2218
484,479
-0.01(-3.61%)
Apr 11, 2024
0.2410
0.2450
0.2225
0.2301
623,309
-0.03(-9.98%)
Apr 10, 2024
0.2571
0.2638
0.2476
0.2556
410,644
-0.01(-5.33%)
Apr 09, 2024
0.2540
0.2799
0.2489
0.2700
567,442
+0.01(+3.85%)
Apr 08, 2024
0.2573
0.2750
0.2470
0.2600
831,748
+0.01(+3.17%)
Apr 05, 2024
0.2205
0.2520
0.2200
0.2520
1,091,810
+0.03(+14.23%)
Apr 04, 2024
0.2360
0.2381
0.2050
0.2206
637,896
+0.00(+0.27%)
Apr 03, 2024
0.2108
0.2306
0.2090
0.2200
1,001,380
+0.02(+10.00%)
Apr 02, 2024
0.1680
0.2080
0.1660
0.2000
473,211
+0.03(+20.48%)
Apr 01, 2024
0.1646
0.1677
0.1590
0.1660
216,829
+0.00(+2.28%)
Mar 28, 2024
0.1525
0.1643
0.1460
0.1623
640,070
+0.01(+7.48%)
Mar 27, 2024
0.1475
0.1600
0.1460
0.1510
371,325
+0.00(+1.48%)
Mar 26, 2024
0.1491
0.1491
0.1403
0.1488
290,484
+0.00(+2.76%)
Mar 25, 2024
0.1366
0.1525
0.1366
0.1448
228,810
-0.00(-0.55%)
Mar 22, 2024
0.1500
0.1500
0.1400
0.1456
237,781
-0.00(-2.93%)
Mar 21, 2024
0.1481
0.1551
0.1460
0.1500
253,053
+0.00(+2.18%)
Mar 20, 2024
0.1490
0.1530
0.1448
0.1468
103,701
+0.00(+3.45%)
Mar 19, 2024
0.1475
0.1475
0.1393
0.1419
63,818
-0.01(-3.99%)
Mar 18, 2024
0.1500
0.1590
0.1473
0.1478
215,230
-0.00(-1.79%)
Mar 15, 2024
0.1441
0.1567
0.1441
0.1505
315,626
+0.01(+4.51%)
Mar 14, 2024
0.1470
0.1470
0.1321
0.1440
184,677
-0.00(-2.04%)
Mar 13, 2024
0.1400
0.1548
0.1344
0.1470
193,354
+0.00(+2.65%)
Mar 12, 2024
0.1400
0.1432
0.1300
0.1432
134,279
+0.00(+1.56%)
Mar 11, 2024
0.1438
0.1438
0.1353
0.1410
48,175
-0.00(-2.08%)
Mar 08, 2024
0.1456
0.1456
0.1382
0.1440
141,190
+0.00(+2.49%)
Mar 07, 2024
0.1426
0.1450
0.1382
0.1405
130,727
-0.00(-1.40%)
Mar 06, 2024
0.1374
0.1497
0.1358
0.1425
239,002
+0.00(+2.89%)
Mar 05, 2024
0.1410
0.1430
0.1349
0.1385
136,145
-0.00(-1.07%)
Mar 04, 2024
0.1366
0.1448
0.1259
0.1400
258,921
+0.01(+11.29%)
Mar 01, 2024
0.1050
0.1259
0.1050
0.1258
346,758
+0.02(+14.26%)
Feb 29, 2024
0.1148
0.1148
0.1087
0.1101
158,130
-0.00(-1.70%)
Feb 28, 2024
0.1101
0.1203
0.1099
0.1120
55,993
-0.00(-0.27%)
Feb 27, 2024
0.1210
0.1210
0.1100
0.1123
13,633
+0.00(+2.00%)
Feb 26, 2024
0.1085
0.1113
0.1059
0.1101
73,208
+0.00(+2.32%)
Feb 23, 2024
0.1150
0.1150
0.1076
0.1076
134,249
-0.00(-4.36%)
Feb 22, 2024
0.1110
0.1156
0.1100
0.1125
184,243
-0.00(-3.10%)
Feb 21, 2024
0.1145
0.1198
0.1134
0.1161
88,556
-0.01(-6.37%)
Feb 20, 2024
0.1200
0.1240
0.1134
0.1240
95,254
+0.00(+0.98%)
Feb 16, 2024
0.1230
0.1240
0.1172
0.1228
220,833
-0.00(-0.89%)
Feb 15, 2024
0.1260
0.1260
0.1117
0.1239
113,121
+0.01(+11.52%)
Feb 14, 2024
0.1107
0.1136
0.1100
0.1111
88,820
-0.00(-3.73%)
Feb 13, 2024
0.1200
0.1226
0.1121
0.1154
80,950
-0.00(-3.91%)
Feb 12, 2024
0.1219
0.1250
0.1201
0.1201
13,470
-0.00(-1.23%)
Feb 09, 2024
0.1235
0.1235
0.1201
0.1216
82,650
-0.01(-5.22%)
Feb 08, 2024
0.1246
0.1283
0.1246
0.1283
24,100
+0.00(+3.63%)
Feb 07, 2024
0.1190
0.1268
0.1190
0.1238
16,732
-0.00(-2.37%)
Feb 06, 2024
0.1258
0.1268
0.1211
0.1268
103,169
+0.00(+1.04%)
Feb 05, 2024
0.1260
0.1274
0.1250
0.1255
56,960
-0.01(-4.20%)
Feb 02, 2024
0.1317
0.1392
0.1251
0.1310
118,105
-0.01(-5.00%)
Feb 01, 2024
0.1296
0.1392
0.1296
0.1379
79,090
+0.01(+5.75%)
Jan 31, 2024
0.1272
0.1321
0.1272
0.1304
18,115
+0.01(+4.32%)
Jan 30, 2024
0.1349
0.1400
0.1250
0.1250
91,421
-0.00(-3.03%)
Jan 29, 2024
0.1301
0.1366
0.1289
0.1289
68,405
-0.01(-4.02%)
Jan 26, 2024
0.1342
0.1350
0.1318
0.1343
11,560
+0.00(+1.67%)
Jan 25, 2024
0.1317
0.1354
0.1277
0.1321
150,782
-0.01(-4.62%)
Jan 24, 2024
0.1393
0.1393
0.1339
0.1385
20,101
-0.00(-1.21%)
Jan 23, 2024
0.1350
0.1465
0.1313
0.1402
125,153
+0.01(+7.85%)
Jan 22, 2024
0.1318
0.1318
0.1250
0.1300
101,149
+0.00(+0.00%)
Jan 19, 2024
0.1269
0.1340
0.1239
0.1300
110,250
+0.00(+0.00%)
Jan 18, 2024
0.1420
0.1420
0.1295
0.1300
69,172
-0.00(-2.03%)
Jan 17, 2024
0.1335
0.1380
0.1286
0.1327
73,351
+0.00(+0.08%)
Jan 16, 2024
0.1416
0.1416
0.1326
0.1326
19,372
-0.01(-5.08%)
Jan 12, 2024
0.1382
0.1450
0.1300
0.1397
59,784
+0.01(+7.46%)
Jan 11, 2024
0.1315
0.1355
0.1300
0.1300
199,317
-0.01(-4.69%)
Jan 10, 2024
0.1400
0.1400
0.1344
0.1364
53,492
-0.01(-3.67%)
Jan 09, 2024
0.1482
0.1482
0.1416
0.1416
9,535
-0.00(-0.14%)
Jan 08, 2024
0.1500
0.1500
0.1393
0.1418
55,749
+0.00(+0.50%)
Jan 05, 2024
0.1456
0.1480
0.1411
0.1411
53,360
-0.00(-0.84%)
Jan 04, 2024
0.1425
0.1441
0.1410
0.1423
111,952
+0.00(+0.28%)
Jan 03, 2024
0.1425
0.1466
0.1400
0.1419
161,140
-0.00(-3.21%)
Jan 02, 2024
0.1548
0.1565
0.1421
0.1466
640,138
-0.01(-4.50%)
Dec 29, 2023
0.1539
0.1570
0.1500
0.1535
41,385
+0.00(+0.39%)
Dec 28, 2023
0.1530
0.1600
0.1519
0.1529
165,930
-0.00(-0.84%)
Dec 27, 2023
0.1600
0.1643
0.1542
0.1542
315,543
-0.02(-11.38%)
Dec 26, 2023
0.1500
0.1743
0.1500
0.1740
122,114
+0.02(+10.69%)
Dec 22, 2023
0.1680
0.1681
0.1572
0.1572
223,234
+0.01(+4.52%)
Dec 21, 2023
0.1581
0.1600
0.1502
0.1504
122,732
-0.00(-2.21%)
Dec 20, 2023
0.1598
0.1616
0.1533
0.1538
92,743
-0.00(-2.97%)
Dec 19, 2023
0.1612
0.1666
0.1550
0.1585
386,798
+0.00(+0.96%)
Dec 18, 2023
0.1660
0.1750
0.1550
0.1570
513,034
-0.01(-5.76%)
Dec 15, 2023
0.1571
0.1786
0.1522
0.1666
441,175
+0.01(+6.11%)
Dec 14, 2023
0.1607
0.1655
0.1543
0.1570
189,028
+0.01(+5.65%)
Dec 13, 2023
0.1359
0.1494
0.1250
0.1486
205,666
+0.02(+16.18%)
Dec 12, 2023
0.1265
0.1279
0.1208
0.1279
146,678
+0.00(+2.24%)
Dec 11, 2023
0.1300
0.1307
0.1214
0.1251
134,616
-0.00(-3.17%)
Dec 08, 2023
0.1273
0.1307
0.1241
0.1292
260,516
+0.00(+0.39%)
Dec 07, 2023
0.1300
0.1343
0.1246
0.1287
1,003,866
-0.00(-1.38%)
Dec 06, 2023
0.1423
0.1458
0.1305
0.1305
264,633
-0.01(-8.55%)
Dec 05, 2023
0.1578
0.1610
0.1427
0.1427
320,006
-0.02(-11.37%)
Dec 04, 2023
0.1747
0.1760
0.1575
0.1610
335,440
-0.01(-7.68%)
Dec 01, 2023
0.1452
0.1744
0.1452
0.1744
567,990
+0.03(+17.68%)
Nov 30, 2023
0.1449
0.1491
0.1420
0.1482
91,150
+0.00(+0.82%)
Nov 29, 2023
0.1494
0.1521
0.1439
0.1470
324,931
+0.00(+2.80%)
Nov 28, 2023
0.1261
0.1440
0.1261
0.1430
711,107
+0.01(+4.99%)
Nov 27, 2023
0.1365
0.1365
0.1300
0.1362
461,723
-0.00(-0.22%)
Nov 24, 2023
0.1347
0.1380
0.1289
0.1365
249,939
-0.00(-0.66%)
Nov 22, 2023
0.1447
0.1447
0.1331
0.1374
387,210
-0.01(-4.91%)
Nov 21, 2023
0.1405
0.1477
0.1350
0.1445
90,535
+0.01(+4.71%)
Nov 20, 2023
0.1355
0.1400
0.1350
0.1380
65,015
-0.00(-1.08%)
Nov 17, 2023
0.1403
0.1462
0.1364
0.1395
236,417
-0.00(-2.52%)
Nov 16, 2023
0.1540
0.1547
0.1322
0.1431
549,265
-0.01(-9.49%)
Nov 15, 2023
0.1561
0.1637
0.1561
0.1581
29,234
+0.01(+5.40%)
Nov 14, 2023
0.1431
0.1550
0.1401
0.1500
107,752
+0.01(+4.82%)
Nov 13, 2023
0.1442
0.1500
0.1430
0.1431
113,629
-0.01(-4.54%)
Nov 10, 2023
0.1550
0.1561
0.1439
0.1499
193,773
-0.01(-3.29%)
Nov 09, 2023
0.1568
0.1599
0.1550
0.1550
119,680
-0.00(-0.45%)
Nov 08, 2023
0.1560
0.1570
0.1550
0.1557
22,000
+0.00(+0.45%)
Nov 07, 2023
0.1552
0.1600
0.1550
0.1550
47,625
-0.01(-3.13%)
Nov 06, 2023
0.1700
0.1700
0.1580
0.1600
26,285
-0.01(-5.16%)
Nov 03, 2023
0.1692
0.1749
0.1650
0.1687
124,634
+0.00(+0.12%)
Nov 02, 2023
0.1600
0.1692
0.1570
0.1685
88,001
+0.01(+3.50%)
Nov 01, 2023
0.1560
0.1649
0.1550
0.1628
50,928
+0.00(+2.97%)
Oct 31, 2023
0.1683
0.1700
0.1551
0.1581
87,257
-0.01(-4.18%)
Oct 30, 2023
0.1650
0.1717
0.1650
0.1650
29,767
+0.00(+1.23%)
Oct 27, 2023
0.1677
0.1681
0.1599
0.1630
74,635
-0.00(-1.21%)
Oct 26, 2023
0.1705
0.1705
0.1575
0.1650
42,280
+0.00(+1.66%)
Oct 25, 2023
0.1670
0.1670
0.1620
0.1623
15,277
-0.01(-4.53%)
Oct 24, 2023
0.1720
0.1780
0.1641
0.1700
55,300
-0.00(-0.58%)
Oct 23, 2023
0.1742
0.1742
0.1643
0.1710
80,700
+0.01(+4.40%)
Oct 20, 2023
0.1680
0.1718
0.1616
0.1638
74,900
+0.00(+1.80%)
Oct 19, 2023
0.1609
0.1610
0.1572
0.1609
56,533
+0.00(+1.32%)
Oct 18, 2023
0.1677
0.1690
0.1570
0.1588
156,281
-0.00(-0.19%)
Oct 17, 2023
0.1641
0.1680
0.1570
0.1591
74,740
-0.01(-4.16%)
Oct 16, 2023
0.1800
0.1800
0.1576
0.1660
21,025
-0.01(-5.90%)
Oct 13, 2023
0.1733
0.1806
0.1640
0.1764
50,956
+0.01(+8.42%)
Oct 12, 2023
0.1680
0.1680
0.1600
0.1627
2,100
-0.01(-3.38%)
Oct 11, 2023
0.1650
0.1728
0.1611
0.1684
55,695
-0.01(-3.44%)
Oct 10, 2023
0.1600
0.1806
0.1600
0.1744
243,002
+0.01(+7.99%)
Oct 09, 2023
0.1680
0.1680
0.1581
0.1615
30,400
-0.00(-0.31%)
Oct 06, 2023
0.1569
0.1625
0.1565
0.1620
70,150
-0.00(-2.64%)
Oct 05, 2023
0.1637
0.1664
0.1594
0.1664
17,500
+0.01(+4.39%)
Oct 04, 2023
0.1541
0.1658
0.1540
0.1594
109,050
-0.00(-0.06%)
Oct 03, 2023
0.1655
0.1700
0.1550
0.1595
77,232
-0.01(-3.63%)
Oct 02, 2023
0.1619
0.1655
0.1560
0.1655
27,075
+0.00(+2.16%)
Sep 29, 2023
0.1713
0.1713
0.1580
0.1620
68,195
-0.01(-6.36%)
Sep 28, 2023
0.1650
0.1730
0.1542
0.1730
134,143
+0.01(+7.45%)
Sep 27, 2023
0.1611
0.1639
0.1610
0.1610
110,477
-0.00(-0.06%)
Sep 26, 2023
0.1651
0.1676
0.1611
0.1611
117,419
-0.01(-5.18%)
Sep 25, 2023
0.1724
0.1699
0.1699
0.1699
102,939
-0.00(-1.28%)
Sep 22, 2023
0.1750
0.1790
0.1710
0.1721
99,116
+0.00(+0.76%)
Sep 21, 2023
0.1665
0.1739
0.1660
0.1708
59,609
-0.00(-1.95%)
Sep 20, 2023
0.1824
0.1824
0.1677
0.1742
5,026
+0.01(+3.32%)
Sep 19, 2023
0.1760
0.1760
0.1640
0.1686
11,800
+0.00(+0.06%)
Sep 18, 2023
0.1624
0.1703
0.1624
0.1685
28,396
-0.00(-1.23%)
Sep 15, 2023
0.1677
0.1770
0.1634
0.1706
254,130
+0.01(+4.73%)
Sep 14, 2023
0.1630
0.1637
0.1589
0.1629
129,014
+0.00(+1.81%)
Sep 13, 2023
0.1660
0.1660
0.1592
0.1600
98,670
-0.00(-2.44%)
Sep 12, 2023
0.1623
0.1701
0.1623
0.1640
44,434
+0.00(+0.61%)
Sep 11, 2023
0.1662
0.1698
0.1623
0.1630
23,665
+0.00(+1.88%)
Sep 08, 2023
0.1650
0.1700
0.1600
0.1600
21,683
-0.01(-4.93%)
Sep 07, 2023
0.1740
0.1740
0.1632
0.1683
31,178
-0.00(-2.21%)
Sep 06, 2023
0.1706
0.1721
0.1645
0.1721
15,572
-0.00(-1.43%)
Sep 05, 2023
0.1730
0.1776
0.1600
0.1746
67,224
-0.00(-1.41%)
Sep 01, 2023
0.1747
0.1823
0.1716
0.1771
70,128
-0.00(-1.17%)
Aug 31, 2023
0.1905
0.1905
0.1735
0.1792
80,009
-0.00(-1.54%)
Aug 30, 2023
0.1833
0.2000
0.1820
0.1820
82,670
-0.00(-1.73%)
Aug 29, 2023
0.1781
0.1852
0.1781
0.1852
43,100
+0.01(+5.71%)
Aug 28, 2023
0.1687
0.1771
0.1687
0.1752
83,770
+0.01(+3.06%)
Aug 25, 2023
0.1767
0.1786
0.1700
0.1700
50,011
-0.01(-5.66%)
Aug 24, 2023
0.1840
0.1845
0.1764
0.1802
44,180
-0.00(-2.59%)
Aug 23, 2023
0.1836
0.1940
0.1800
0.1850
102,412
+0.00(+2.44%)
Aug 22, 2023
0.1828
0.1828
0.1788
0.1806
54,430
-0.01(-2.80%)
Aug 21, 2023
0.1637
0.1858
0.1637
0.1858
121,410
+0.02(+9.29%)
Aug 18, 2023
0.1835
0.1920
0.1633
0.1700
366,496
-0.01(-4.49%)
Aug 17, 2023
0.1710
0.1855
0.1710
0.1780
44,570
+0.00(+1.14%)
Aug 16, 2023
0.1900
0.1900
0.1751
0.1760
32,241
-0.01(-5.73%)
Aug 15, 2023
0.1800
0.1932
0.1765
0.1867
150,831
-0.00(-1.11%)
Aug 14, 2023
0.1961
0.2019
0.1873
0.1888
101,700
-0.01(-6.53%)
Aug 11, 2023
0.2048
0.2048
0.1980
0.2020
38,829
+0.00(+1.20%)
Aug 10, 2023
0.2000
0.2029
0.1996
0.1996
78,476
-0.00(-1.19%)
Aug 09, 2023
0.2050
0.2100
0.2000
0.2020
69,830
-0.00(-0.30%)
Aug 08, 2023
0.2070
0.2070
0.1963
0.2026
13,469
-0.00(-0.30%)
Aug 07, 2023
0.1968
0.2055
0.1900
0.2032
35,972
+0.00(+0.10%)
Aug 04, 2023
0.2040
0.2082
0.1924
0.2030
95,208
-0.00(-0.39%)
Aug 03, 2023
0.2096
0.2096
0.2005
0.2038
12,429
-0.00(-1.26%)
Aug 02, 2023
0.2000
0.2100
0.1895
0.2064
65,180
+0.00(+0.29%)
Aug 01, 2023
0.2150
0.2150
0.2001
0.2058
56,013
-0.01(-4.28%)
Jul 31, 2023
0.2050
0.2150
0.2000
0.2150
75,603
+0.01(+3.42%)
Jul 28, 2023
0.2030
0.2175
0.2017
0.2079
151,002
-0.00(-1.00%)
Jul 27, 2023
0.2277
0.2277
0.2100
0.2100
96,494
-0.01(-5.45%)
Jul 26, 2023
0.2300
0.2310
0.2221
0.2221
47,526
+0.00(+0.95%)
Jul 25, 2023
0.2275
0.2300
0.2200
0.2200
50,226
+0.00(+0.00%)
Jul 24, 2023
0.2246
0.2319
0.2200
0.2200
23,426
-0.01(-3.30%)
Jul 21, 2023
0.2342
0.2345
0.2200
0.2275
93,834
-0.01(-4.09%)
Jul 20, 2023
0.2450
0.2500
0.2352
0.2372
49,868
-0.01(-2.63%)
Jul 19, 2023
0.2458
0.2458
0.2329
0.2436
100,650
-0.00(-1.58%)
Jul 18, 2023
0.2399
0.2475
0.2328
0.2475
71,190
+0.01(+4.34%)
Jul 17, 2023
0.2297
0.2390
0.2297
0.2372
16,386
+0.01(+5.70%)
Jul 14, 2023
0.2366
0.2400
0.2230
0.2244
126,956
-0.01(-2.43%)
Jul 13, 2023
0.2320
0.2401
0.2216
0.2300
215,879
+0.03(+12.25%)
Jul 12, 2023
0.1934
0.2049
0.1886
0.2049
205,827
+0.01(+4.33%)
Jul 11, 2023
0.2000
0.2000
0.1886
0.1964
23,314
-0.00(-0.30%)
Jul 10, 2023
0.1950
0.2000
0.1841
0.1970
101,720
+0.01(+3.58%)
Jul 07, 2023
0.1775
0.1902
0.1775
0.1902
190,100
+0.01(+8.01%)
Jul 06, 2023
0.1800
0.1829
0.1710
0.1761
86,373
-0.00(-0.90%)
Jul 05, 2023
0.1774
0.1851
0.1760
0.1777
129,795
+0.00(+0.34%)
Jul 03, 2023
0.1771
0.1771
0.1741
0.1771
24,450
+0.00(+2.13%)
Jun 30, 2023
0.1772
0.1776
0.1710
0.1734
122,494
-0.00(-0.97%)
Jun 29, 2023
0.1763
0.1826
0.1710
0.1751
151,554
-0.00(-2.23%)
Jun 28, 2023
0.1810
0.1829
0.1710
0.1791
141,560
-0.01(-3.19%)
Jun 27, 2023
0.1867
0.1880
0.1850
0.1850
97,760
-0.00(-0.70%)
Jun 26, 2023
0.1870
0.1884
0.1836
0.1863
87,753
-0.00(-0.27%)
Jun 23, 2023
0.1853
0.1975
0.1800
0.1868
137,804
-0.00(-0.11%)
Jun 22, 2023
0.1932
0.1985
0.1853
0.1870
39,296
-0.01(-2.60%)
Jun 21, 2023
0.1838
0.1920
0.1838
0.1920
92,174
+0.00(+2.40%)
Jun 20, 2023
0.1918
0.1940
0.1810
0.1875
98,384
-0.01(-3.35%)
Jun 16, 2023
0.1947
0.1950
0.1910
0.1940
100,053
-0.00(-2.17%)
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.