Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartmetric Inc (OP: SMME )

0.0002 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 3:17 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.1200 0.1200 0.0900 0.1000 96,123 +0.00(+0.00%)
Apr 29, 2015 0.1200 0.1200 0.1000 0.1000 293,071 +0.00(+0.00%)
Apr 28, 2015 0.0800 0.1100 0.0800 0.1000 207,785 +0.02(+25.00%)
Apr 27, 2015 0.0700 0.0800 0.0700 0.0800 160,453 +0.01(+14.29%)
Apr 24, 2015 0.0799 0.0799 0.0620 0.0700 26,866 +0.01(+16.67%)
Apr 23, 2015 0.0579 0.0600 0.0511 0.0600 133,149 +0.01(+19.52%)
Apr 22, 2015 0.0500 0.0579 0.0492 0.0502 16,400 -0.01(-16.19%)
Apr 21, 2015 0.0501 0.0599 0.0481 0.0599 39,500 +0.01(+19.80%)
Apr 20, 2015 0.0600 0.0600 0.0450 0.0500 96,667 -0.01(-16.67%)
Apr 17, 2015 0.0600 0.0600 0.0600 0.0600 5,200 +0.00(+0.00%)
Apr 16, 2015 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Apr 15, 2015 0.0550 0.0600 0.0520 0.0600 50,478 +0.00(+9.09%)
Apr 14, 2015 0.0301 0.0550 0.0301 0.0550 5,600 +0.02(+46.67%)
Apr 13, 2015 0.0400 0.0400 0.0349 0.0375 82,784 -0.00(-3.85%)
Apr 10, 2015 0.0390 0.0400 0.0390 0.0390 57,922 +0.00(+0.00%)
Apr 09, 2015 0.0390 0.0390 0.0390 0.0390 6,000 -0.00(-2.50%)
Apr 08, 2015 0.0379 0.0400 0.0360 0.0400 91,865 +0.00(+5.54%)
Apr 07, 2015 0.0200 0.0379 0.0200 0.0379 113,460 -0.00(-5.25%)
Apr 06, 2015 0.0435 0.0498 0.0390 0.0400 155,534 -0.00(-7.19%)
Apr 02, 2015 0.0431 0.0431 0.0431 0 -0.01(-21.64%)
Apr 01, 2015 0.0538 0.0550 0.0537 0.0550 59,950 +0.00(+2.78%)
Mar 31, 2015 0.0480 0.0539 0.0480 0.0535 54,738 +0.01(+11.48%)
Mar 30, 2015 0.0538 0.0540 0.0480 0.0480 195,204 -0.00(-5.88%)
Mar 27, 2015 0.0539 0.0539 0.0510 0.0510 47,300 -0.00(-5.38%)
Mar 26, 2015 0.0500 0.0590 0.0480 0.0539 175,240 +0.00(+7.80%)
Mar 25, 2015 0.0510 0.0510 0.0480 0.0500 162,830 -0.00(-1.96%)
Mar 24, 2015 0.0600 0.0600 0.0508 0.0510 50,300 -0.01(-12.37%)
Mar 23, 2015 0.0422 0.0590 0.0422 0.0582 274,353 +0.02(+45.50%)
Mar 20, 2015 0.0450 0.0450 0.0400 0.0400 95,133 -0.00(-10.91%)
Mar 19, 2015 0.0400 0.0449 0.0400 0.0449 2,548 +0.00(+12.25%)
Mar 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+10.80%)
Mar 13, 2015 0.0361 0.0361 0.0361 0 -0.00(-7.44%)
Mar 12, 2015 0.0360 0.0390 0.0360 0.0390 30,999 +0.00(+0.00%)
Mar 11, 2015 0.0388 0.0390 0.0388 0.0390 4,000 -0.00(-4.20%)
Mar 10, 2015 0.0409 0.0409 0.0407 0.0407 25,449 +0.00(+1.78%)
Mar 09, 2015 0.0419 0.0419 0.0400 0.0400 111,050 -0.00(-0.25%)
Mar 06, 2015 0.0450 0.0450 0.0401 0.0401 113,624 -0.00(-4.75%)
Mar 05, 2015 0.0420 0.0421 0.0420 0.0421 8,800 +0.00(+0.00%)
Mar 04, 2015 0.0421 0.0421 0.0421 0.0421 3,000 -0.00(-6.24%)
Mar 03, 2015 0.0450 0.0450 0.0421 0.0449 55,600 -0.00(-0.22%)
Mar 02, 2015 0.0460 0.0460 0.0450 0.0450 67,023 -0.00(-2.39%)
Feb 27, 2015 0.0480 0.0480 0.0461 0.0461 79,000 +0.00(+0.00%)
Feb 26, 2015 0.0514 0.0520 0.0461 0.0461 36,658 -0.01(-16.18%)
Feb 25, 2015 0.0550 0.0580 0.0462 0.0550 95,063 -0.00(-5.85%)
Feb 24, 2015 0.0500 0.0584 0.0451 0.0584 33,000 +0.00(+8.39%)
Feb 23, 2015 0.0450 0.0600 0.0450 0.0539 133,501 +0.01(+14.93%)
Feb 20, 2015 0.0497 0.0500 0.0460 0.0469 90,313 -0.00(-6.20%)
Feb 19, 2015 0.0500 0.0500 0.0461 0.0500 12,800 +0.00(+0.00%)
Feb 18, 2015 0.0500 0.0500 0.0496 0.0500 25,000 +0.00(+0.00%)
Feb 17, 2015 0.0471 0.0500 0.0470 0.0500 50,553 +0.00(+6.16%)
Feb 13, 2015 0.0471 0.0471 0.0471 0 -0.00(-3.88%)
Feb 12, 2015 0.0500 0.0500 0.0471 0.0490 52,919 +0.00(+4.26%)
Feb 11, 2015 0.0470 0.0500 0.0470 0.0470 13,481 -0.00(-6.00%)
Feb 10, 2015 0.0470 0.0500 0.0470 0.0500 7,000 -0.00(-0.20%)
Feb 09, 2015 0.0501 0.0501 0.0500 0.0501 68,100 +0.00(+7.51%)
Feb 06, 2015 0.0451 0.0510 0.0451 0.0466 34,149 -0.01(-21.02%)
Feb 05, 2015 0.0590 0.0590 0.0590 0.0590 36,400 -0.00(-1.67%)
Feb 04, 2015 0.0510 0.0600 0.0510 0.0600 5,400 +0.01(+17.65%)
Feb 03, 2015 0.0600 0.0600 0.0502 0.0510 35,550 -0.01(-15.00%)
Feb 02, 2015 0.0600 0.0600 0.0580 0.0600 42,999 +0.00(+1.69%)
Jan 30, 2015 0.0406 0.0590 0.0406 0.0590 11,548 +0.00(+0.00%)
Jan 29, 2015 0.0590 0.0590 0.0590 0.0590 3,480 +0.00(+7.27%)
Jan 28, 2015 0.0550 0.0551 0.0550 0.0550 48,100 +0.00(+0.00%)
Jan 27, 2015 0.0550 0.0550 0.0550 0.0550 2,628 +0.00(+0.00%)
Jan 26, 2015 0.0490 0.0550 0.0462 0.0550 36,000 +0.00(+7.84%)
Jan 23, 2015 0.0500 0.0510 0.0500 0.0510 50,200 +0.00(+2.00%)
Jan 22, 2015 0.0409 0.0500 0.0409 0.0500 21,000 -0.00(-7.41%)
Jan 21, 2015 0.0540 0.0540 0.0540 0.0540 9,100 -0.00(-6.74%)
Jan 20, 2015 0.0560 0.0579 0.0460 0.0579 148,200 -0.00(-1.70%)
Jan 16, 2015 0.0589 0.0589 0.0589 0 -0.00(-0.17%)
Jan 15, 2015 0.0411 0.0590 0.0411 0.0590 3,100 +0.02(+46.04%)
Jan 14, 2015 0.0571 0.0580 0.0404 0.0404 23,162 -0.02(-31.53%)
Jan 13, 2015 0.0590 0 +0.00(+1.90%)
Jan 12, 2015 0.0567 0.0580 0.0567 0.0579 7,572 -0.00(-1.70%)
Jan 09, 2015 0.0521 0.0589 0.0521 0.0589 33,000 -0.00(-0.17%)
Jan 08, 2015 0.0590 0.0590 0.0590 0.0590 33,332 +0.01(+18.00%)
Jan 07, 2015 0.0500 0.0560 0.0500 0.0500 158,117 +0.01(+25.00%)
Jan 06, 2015 0.0510 0.0510 0.0400 0.0400 107,000 -0.01(-20.00%)
Dec 31, 2014 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Dec 30, 2014 0.0570 0.0570 0.0570 0.0570 950 -0.01(-17.15%)
Dec 29, 2014 0.0685 0.0699 0.0570 0.0688 8,130 -0.00(-1.57%)
Dec 26, 2014 0.0699 0.0699 0.0699 0.0699 8,000 +0.01(+25.72%)
Dec 23, 2014 0.0556 0.0556 0.0556 0 -0.01(-16.89%)
Dec 22, 2014 0.0649 0.0669 0.0601 0.0669 87,684 +0.00(+0.00%)
Dec 19, 2014 0.0800 0.0800 0.0650 0.0669 73,058 +0.01(+11.50%)
Dec 18, 2014 0.0599 0.0600 0.0599 0.0600 51,875 +0.00(+0.17%)
Dec 17, 2014 0.0589 0.0599 0.0589 0.0599 5,600 -0.01(-10.46%)
Dec 16, 2014 0.0669 0.0669 37,610 +0.00(+0.00%)
Dec 15, 2014 0.0647 0.0669 0.0600 0.0669 29,400 -0.00(-0.59%)
Dec 12, 2014 0.0699 0.0800 0.0470 0.0673 396,272 -0.00(-3.72%)
Dec 11, 2014 0.0506 0.0800 0.0506 0.0699 154,369 +0.00(+7.54%)
Dec 10, 2014 0.0650 0.0650 0.0551 0.0650 324,111 +0.00(+1.56%)
Dec 09, 2014 0.0550 0.0640 0.0419 0.0640 134,850 -0.00(-1.54%)
Dec 08, 2014 0.0700 0.0700 0.0550 0.0650 104,678 +0.01(+22.64%)
Dec 05, 2014 0.0450 0.0530 0.0450 0.0530 132,424 +0.01(+31.19%)
Dec 04, 2014 0.0404 0.0500 0.0404 0.0404 71,578 -0.01(-22.31%)
Dec 03, 2014 0.0499 0.0520 0.0360 0.0520 106,519 +0.00(+0.00%)
Dec 02, 2014 0.0520 0.0520 0.0520 0.0520 6,048 +0.00(+7.88%)
Dec 01, 2014 0.0488 0.0488 0.0460 0.0482 33,500 +0.00(+4.78%)
Nov 28, 2014 0.0499 0.0499 0.0400 0.0460 87,848 -0.00(-7.82%)
Nov 26, 2014 0.0499 0.0499 0.0499 0 +0.00(+3.96%)
Nov 25, 2014 0.0401 0.0494 0.0400 0.0480 75,177 +0.00(+6.67%)
Nov 24, 2014 0.0550 0.0550 0.0450 0.0450 434,800 -0.01(-18.18%)
Nov 21, 2014 0.0669 0.0669 0.0500 0.0550 330,540 -0.01(-11.29%)
Nov 20, 2014 0.0600 0.0700 0.0600 0.0620 215,350 -0.00(-4.62%)
Nov 19, 2014 0.0570 0.0650 0.0570 0.0650 77,750 +0.00(+0.00%)
Nov 18, 2014 0.0600 0.0650 0.0522 0.0650 83,578 +0.01(+8.33%)
Nov 17, 2014 0.0650 0.0550 0.0600 340,538 +0.00(+9.09%)
Nov 14, 2014 0.0600 0.0600 0.0550 0.0550 37,800 -0.00(-8.33%)
Nov 13, 2014 0.0610 0.0610 0.0501 0.0600 63,000 -0.00(-1.64%)
Nov 12, 2014 0.0620 0.0620 0.0550 0.0610 43,548 -0.00(-1.61%)
Nov 11, 2014 0.0500 0.0620 0.0500 0.0620 10,734 +0.01(+24.00%)
Nov 10, 2014 0.0500 0.0590 0.0450 0.0500 64,244 -0.00(-5.66%)
Nov 07, 2014 0.0530 0.0530 0.0530 0.0530 6,588 -0.00(-3.64%)
Nov 06, 2014 0.0550 0.0550 0.0540 0.0550 181,301 -0.00(-8.33%)
Nov 05, 2014 0.0550 0.0600 0.0500 0.0600 220,922 -0.00(-6.25%)
Nov 04, 2014 0.0550 0.0640 0.0550 0.0640 42,661 +0.00(+0.00%)
Nov 03, 2014 0.0589 0.0640 0.0584 0.0640 8,479 +0.00(+0.00%)
Oct 30, 2014 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Oct 29, 2014 0.0640 0.0640 0.0640 0.0640 20,000 -0.00(-1.54%)
Oct 28, 2014 0.0580 0.0650 0.0580 0.0650 89,222 +0.00(+0.31%)
Oct 27, 2014 0.0580 0.0649 0.0649 0.0648 169,489 -0.00(-0.15%)
Oct 24, 2014 0.0672 0.0672 0.0600 0.0649 19,400 -0.00(-5.12%)
Oct 23, 2014 0.0622 0.0684 0.0580 0.0684 42,584 +0.01(+9.09%)
Oct 22, 2014 0.0628 0.0628 0.0627 0.0627 4,000 -0.01(-10.43%)
Oct 20, 2014 0.0730 0.0750 0.0615 0.0700 146,500 -0.00(-4.11%)
Oct 17, 2014 0.0600 0.0750 0.0582 0.0730 149,121 +0.01(+12.48%)
Oct 16, 2014 0.0699 0.0699 0.0687 0.0649 70,770 +0.00(+6.39%)
Oct 15, 2014 0.0620 0.0700 0.0600 0.0610 289,190 -0.00(-4.84%)
Oct 14, 2014 0.0700 0.0700 0.0641 0.0641 8,000 -0.02(-19.87%)
Oct 13, 2014 0.0720 0.0720 0.0800 188,200 +0.01(+11.11%)
Oct 10, 2014 0.0740 0.0740 0.0655 0.0720 70,000 +0.00(+2.86%)
Oct 09, 2014 0.0611 0.0750 0.0611 0.0700 140,400 +0.00(+4.95%)
Oct 08, 2014 0.0621 0.0667 0.0620 0.0667 124,800 +0.00(+2.62%)
Oct 07, 2014 0.0621 0.0650 0.0621 0.0650 20,000 -0.01(-12.16%)
Oct 06, 2014 0.0623 0.0740 0.0611 0.0740 110,541 +0.00(+5.71%)
Oct 02, 2014 0.0700 0.0700 0.0700 0 +0.01(+14.57%)
Oct 01, 2014 0.0663 0.0699 0.0611 0.0611 232,322 -0.01(-7.84%)
Sep 30, 2014 0.0662 0.0749 0.0662 0.0663 42,781 -0.00(-5.42%)
Sep 29, 2014 0.0651 0.0701 0.0651 0.0701 47,300 +0.00(+0.43%)
Sep 25, 2014 0.0698 0.0698 0.0698 0 -0.01(-6.93%)
Sep 24, 2014 0.0750 0.0750 0.0690 0.0750 9,283 +0.00(+0.00%)
Sep 23, 2014 0.0750 0.0750 0.0651 0.0750 173,724 +0.00(+0.00%)
Sep 22, 2014 0.0749 0.0750 0.0744 0.0750 90,566 +0.00(+7.14%)
Sep 19, 2014 0.0680 0.0704 0.0680 0.0700 52,500 +0.00(+2.94%)
Sep 18, 2014 0.0800 0.0800 0.0680 0.0680 65,800 -0.01(-15.00%)
Sep 17, 2014 0.0624 0.0800 0.0611 0.0800 159,267 +0.01(+15.94%)
Sep 16, 2014 0.0610 0.0700 0.0610 0.0690 191,841 +0.00(+0.15%)
Sep 15, 2014 0.0700 0.0700 0.0610 0.0689 139,308 -0.00(-1.57%)
Sep 12, 2014 0.0699 0.0700 0.0628 0.0700 34,200 +0.00(+0.00%)
Sep 11, 2014 0.0695 0.0700 0.0650 0.0700 60,900 +0.00(+0.00%)
Sep 10, 2014 0.0650 0.0700 0.0650 0.0700 7,051 +0.00(+0.00%)
Sep 09, 2014 0.0749 0.0749 0.0620 0.0700 124,521 -0.00(-6.54%)
Sep 08, 2014 0.0800 0.0800 0.0734 0.0749 114,900 -0.01(-6.38%)
Sep 05, 2014 0.0740 0.0800 0.0740 0.0800 185,060 +0.01(+9.59%)
Sep 04, 2014 0.0740 0.0740 0.0701 0.0730 23,500 -0.00(-2.67%)
Sep 03, 2014 0.0800 0.0800 0.0600 0.0750 58,911 -0.01(-6.25%)
Sep 02, 2014 0.0750 0.0800 0.0750 0.0800 55,411 +0.01(+6.67%)
Aug 29, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 28, 2014 0.0800 0.0800 0.0640 0.0800 115,101 +0.01(+14.29%)
Aug 27, 2014 0.0700 0.0700 0.0700 109,409 +0.00(+0.00%)
Aug 26, 2014 0.0700 0.0700 0.0623 0.0700 37,300 -0.01(-10.26%)
Aug 25, 2014 0.0740 0.0780 0.0630 0.0780 54,100 +0.00(+0.00%)
Aug 22, 2014 0.0780 0.0780 0.0623 0.0780 24,214 +0.00(+0.00%)
Aug 21, 2014 0.0780 0.0780 0.0780 0.0780 53,982 -0.00(-0.64%)
Aug 20, 2014 0.0800 0.0800 0.0600 0.0785 339,567 +0.01(+12.14%)
Aug 19, 2014 0.0599 0.0700 0.0599 0.0700 186,974 +0.01(+16.86%)
Aug 18, 2014 0.0425 0.0654 0.0425 0.0599 485,244 -0.00(-3.39%)
Aug 15, 2014 0.0560 0.0620 0.0498 0.0620 650,490 -0.01(-8.82%)
Aug 14, 2014 0.0717 0.0865 0.0501 0.0680 684,658 -0.02(-24.02%)
Aug 13, 2014 0.1074 0.1074 0.0700 0.0895 498,546 -0.03(-24.79%)
Aug 12, 2014 0.1197 0.1250 0.1190 0.1190 183,364 -0.00(-0.67%)
Aug 11, 2014 0.1350 0.1389 0.0965 0.1198 568,367 -0.02(-13.19%)
Aug 08, 2014 0.1500 0.1550 0.1450 0.1380 213,964 -0.01(-8.00%)
Aug 07, 2014 0.1380 0.1500 0.1301 0.1500 57,252 +0.01(+7.14%)
Aug 06, 2014 0.1420 0.1420 0.1315 0.1400 104,350 -0.00(-1.34%)
Aug 05, 2014 0.1419 0.1419 0.1419 0.1419 1,400 -0.00(-1.25%)
Aug 04, 2014 0.1500 0.1500 0.1305 0.1437 78,843 -0.01(-3.56%)
Aug 01, 2014 0.1500 0.1550 0.1351 0.1490 85,430 -0.01(-6.88%)
Jul 31, 2014 0.1500 0.1600 0.1400 0.1600 201,418 +0.02(+14.20%)
Jul 30, 2014 0.1550 0.1550 0.1391 0.1401 127,536 -0.01(-6.22%)
Jul 29, 2014 0.1430 0.1494 0.1372 0.1494 519,681 +0.00(+1.01%)
Jul 28, 2014 0.1440 0.1499 0.1330 0.1479 154,757 +0.00(+0.61%)
Jul 25, 2014 0.1362 0.1470 0.1330 0.1470 57,600 +0.01(+7.93%)
Jul 24, 2014 0.1485 0.1485 0.1357 0.1362 59,560 -0.01(-6.07%)
Jul 23, 2014 0.1495 0.1495 0.1400 0.1450 51,785 -0.00(-3.01%)
Jul 22, 2014 0.1495 0.1495 0.1324 0.1495 109,850 +0.01(+6.79%)
Jul 21, 2014 0.1301 0.1599 0.1301 0.1400 93,601 -0.02(-11.39%)
Jul 18, 2014 0.1600 0.1600 0.1580 0.1580 18,312 -0.00(-1.25%)
Jul 17, 2014 0.1590 0.1700 0.1500 0.1600 56,536 +0.00(+0.00%)
Jul 16, 2014 0.1650 0.1664 0.1590 0.1600 92,879 +0.00(+0.00%)
Jul 15, 2014 0.1748 0.1748 0.1315 0.1600 75,697 -0.01(-8.52%)
Jul 14, 2014 0.1600 0.1749 0.1202 0.1749 81,104 +0.01(+9.31%)
Jul 11, 2014 0.1600 0.1600 0.1500 0.1600 13,348 +0.00(+1.59%)
Jul 10, 2014 0.1588 0.1588 0.1575 0.1575 12,000 -0.00(-0.82%)
Jul 09, 2014 0.1600 0.1600 0.1571 0.1588 122,451 -0.00(-0.75%)
Jul 08, 2014 0.1800 0.1800 0.1500 0.1600 49,743 +0.01(+6.67%)
Jul 07, 2014 0.1350 0.1516 0.1350 0.1500 44,745 +0.03(+25.00%)
Jul 03, 2014 0.1200 0.1200 0.1200 0 -0.03(-19.46%)
Jul 02, 2014 0.1300 0.1500 0.1192 0.1490 184,979 +0.03(+21.34%)
Jul 01, 2014 0.1300 0.1379 0.1218 0.1228 69,826 -0.01(-4.73%)
Jun 30, 2014 0.1330 0.1399 0.1180 0.1289 206,200 -0.01(-4.52%)
Jun 27, 2014 0.1200 0.1400 0.1100 0.1350 178,018 +0.01(+8.00%)
Jun 26, 2014 0.1188 0.1250 0.1100 0.1250 304,292 -0.00(-3.10%)
Jun 25, 2014 0.1248 0.1300 0.1101 0.1290 110,691 +0.01(+7.50%)
Jun 24, 2014 0.1300 0.1300 0.1200 0.1200 88,261 -0.01(-7.69%)
Jun 23, 2014 0.1350 0.1400 0.1300 0.1300 68,702 -0.00(-3.35%)
Jun 20, 2014 0.1350 0.1350 0.1300 0.1345 78,300 -0.00(-0.30%)
Jun 19, 2014 0.1400 0.1400 0.1250 0.1349 2,300 -0.00(-0.07%)
Jun 18, 2014 0.1400 0.1400 0.1258 0.1350 4,361 +0.00(+0.75%)
Jun 17, 2014 0.1251 0.1400 0.1251 0.1340 30,186 +0.01(+7.11%)
Jun 16, 2014 0.1250 0.1400 0.1250 0.1251 19,824 -0.01(-4.50%)
Jun 13, 2014 0.1300 0.1330 0.1255 0.1310 61,312 +0.01(+4.80%)
Jun 12, 2014 0.1341 0.1350 0.1200 0.1250 123,468 -0.03(-20.89%)
Jun 11, 2014 0.1549 0.1580 0.1549 0.1580 8,500 +0.02(+11.42%)
Jun 10, 2014 0.1319 0.1418 0.1319 0.1418 3,575 -0.01(-4.83%)
Jun 06, 2014 0.1490 0.1490 0.1473 0.1490 10,700 +0.00(+1.36%)
Jun 05, 2014 0.1307 0.1470 0.1300 0.1470 21,475 +0.01(+5.00%)
Jun 04, 2014 0.1580 0.1580 0.1400 0.1400 42,897 -0.02(-11.39%)
Jun 03, 2014 0.1401 0.1580 0.1401 0.1580 27,627 +0.00(+0.00%)
Jun 02, 2014 0.1630 0.1630 0.1401 0.1580 5,209 +0.01(+5.33%)
May 30, 2014 0.1500 0.1500 0.1500 0.1500 14,500 +0.01(+5.63%)
May 29, 2014 0.1550 0.1550 0.1401 0.1420 82,417 -0.01(-8.39%)
May 28, 2014 0.1600 0.1600 0.1401 0.1550 28,150 +0.00(+1.97%)
May 27, 2014 0.1600 0.1600 0.1400 0.1520 29,200 -0.01(-5.00%)
May 23, 2014 0.1600 0.1600 0.1600 0 +0.04(+33.33%)
May 22, 2014 0.1250 0.1300 0.1200 0.1200 108,950 -0.01(-7.69%)
May 21, 2014 0.1400 0.1400 0.1200 0.1300 91,770 -0.01(-7.14%)
May 20, 2014 0.1499 0.1499 0.1321 0.1400 50,650 -0.00(-0.07%)
May 19, 2014 0.1690 0.1690 0.1400 0.1401 97,499 -0.02(-12.44%)
May 16, 2014 0.1400 0.1900 0.1300 0.1600 485,700 +0.02(+14.29%)
May 15, 2014 0.1400 0.1400 0.1005 0.1400 265,742 +0.00(+0.79%)
May 14, 2014 0.1350 0.1400 0.1350 0.1389 64,173 -0.01(-7.03%)
May 13, 2014 0.1700 0.1700 0.1421 0.1494 19,700 -0.00(-0.40%)
May 12, 2014 0.1421 0.1500 0.1421 0.1500 27,503 +0.00(+0.00%)
May 09, 2014 0.1600 0.1600 0.1500 0.1500 32,339 -0.01(-3.23%)
May 08, 2014 0.1550 0.1550 0.1537 0.1550 31,295 +0.00(+0.06%)
May 07, 2014 0.1500 0.1549 0.1500 0.1549 10,100 +0.00(+0.19%)
May 06, 2014 0.1421 0.1546 0.1421 0.1546 8,850 -0.00(-0.06%)
May 05, 2014 0.1421 0.1547 0.1421 0.1547 20,140 -0.00(-0.19%)
May 02, 2014 0.1500 0.1550 0.1411 0.1550 36,500 +0.01(+3.33%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.