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
Smartmetric Inc
(OP:
SMME
)
0.0003
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM 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 30, 2018
0.0550
0.0631
0.0550
0.0631
43,488
+0.01(+14.73%)
Apr 27, 2018
0.0550
0.0550
0.0550
0.0550
13,620
+0.00(+0.00%)
Apr 26, 2018
0.0543
0.0550
0.0543
0.0550
11,400
+0.00(+10.00%)
Apr 25, 2018
0.0500
0.0500
0.0500
0.0500
2,000
+0.00(+0.00%)
Apr 24, 2018
0.0500
0.0500
0.0500
0.0500
800
+0.00(+0.00%)
Apr 20, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Apr 18, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Apr 17, 2018
0.0501
0.0501
0.0500
0.0500
20,949
-0.00(-6.45%)
Apr 12, 2018
0.0534
0.0534
0.0534
0
+0.00(+9.53%)
Apr 11, 2018
0.0492
0.0580
0.0482
0.0488
81,000
+0.00(+8.20%)
Apr 10, 2018
0.0580
0.0580
0.0450
0.0451
108,297
-0.01(-22.24%)
Apr 09, 2018
0.0600
0.0600
0.0580
0.0580
16,850
-0.00(-3.33%)
Apr 06, 2018
0.0517
0.0600
0.0517
0.0600
29,080
-0.00(-6.25%)
Apr 05, 2018
0.0410
0.0640
0.0410
0.0640
48,128
+0.00(+0.00%)
Apr 04, 2018
0.0640
0.0640
0.0601
0.0640
48,550
+0.00(+0.00%)
Apr 03, 2018
0.0595
0.0640
0.0595
0.0640
19,100
+0.00(+6.67%)
Apr 02, 2018
0.0639
0.0639
0.0600
0.0600
61,075
+0.00(+0.00%)
Mar 29, 2018
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Mar 28, 2018
0.0613
0.0613
0.0600
0.0600
10,000
-0.00(-6.10%)
Mar 27, 2018
0.0600
0.0639
0.0600
0.0639
7,404
+0.00(+1.43%)
Mar 26, 2018
0.0630
0.0630
0.0630
0.0630
20,500
+0.00(+4.83%)
Mar 22, 2018
0.0601
0.0601
0.0601
0
+0.00(+0.17%)
Mar 21, 2018
0.0600
0.0600
0.0600
0.0600
330,000
-0.01(-11.76%)
Mar 20, 2018
0.0680
0.0680
0.0680
0.0680
5,000
+0.00(+1.49%)
Mar 19, 2018
0.0740
0.0740
0.0670
0.0670
19,000
+0.00(+0.00%)
Mar 16, 2018
0.0575
0.0670
0.0575
0.0670
6,005
+0.00(+3.08%)
Mar 15, 2018
0.0630
0.0650
0.0630
0.0650
33,225
+0.00(+0.00%)
Mar 14, 2018
0.0600
0.0650
0.0599
0.0650
21,861
+0.00(+5.66%)
Mar 13, 2018
0.0649
0.0650
0.0615
0.0615
17,622
-0.00(-5.35%)
Mar 12, 2018
0.0640
0.0650
0.0591
0.0650
78,980
+0.00(+4.84%)
Mar 09, 2018
0.0649
0.0649
0.0620
0.0620
1,750
+0.00(+4.73%)
Mar 08, 2018
0.0670
0.0670
0.0586
0.0592
46,368
-0.01(-11.64%)
Mar 07, 2018
0.0650
0.0670
0.0650
0.0670
5,444
+0.00(+3.08%)
Mar 06, 2018
0.0670
0.0670
0.0600
0.0650
18,200
-0.00(-2.99%)
Mar 05, 2018
0.0670
0.0670
0.0670
0.0670
20,540
+0.01(+11.67%)
Mar 02, 2018
0.0670
0.0670
0.0600
0.0600
7,609
-0.01(-10.45%)
Mar 01, 2018
0.0670
0.0670
0.0670
0.0670
45,000
+0.01(+11.67%)
Feb 28, 2018
0.0601
0.0601
0.0600
0.0600
10,700
+0.00(+0.00%)
Feb 27, 2018
0.0555
0.0600
0.0550
0.0600
44,500
+0.00(+9.09%)
Feb 26, 2018
0.0560
0.0560
0.0550
0.0550
23,592
+0.00(+0.00%)
Feb 23, 2018
0.0575
0.0600
0.0550
0.0550
30,660
+0.00(+5.77%)
Feb 22, 2018
0.0520
0
+0.00(+0.00%)
Feb 21, 2018
0.0600
0.0600
0.0520
0.0520
4,300
-0.01(-13.33%)
Feb 20, 2018
0.0699
0.0699
0.0501
0.0600
21,450
+0.00(+9.09%)
Feb 16, 2018
0.0550
0.0550
0.0550
0
-0.01(-8.49%)
Feb 15, 2018
0.0450
0.0671
0.0450
0.0601
74,500
-0.01(-10.30%)
Feb 14, 2018
0.0671
0.0671
0.0590
0.0670
81,453
-0.00(-0.15%)
Feb 13, 2018
0.0671
0.0671
0.0671
0.0671
10,000
+0.00(+0.00%)
Feb 12, 2018
0.0671
0.0671
0.0671
0.0671
1,654
+0.01(+10.00%)
Feb 09, 2018
0.0605
0.0650
0.0605
0.0610
11,998
-0.01(-11.59%)
Feb 08, 2018
0.0700
0.0700
0.0690
0.0690
6,898
+0.00(+0.00%)
Feb 07, 2018
0.0640
0.0690
0.0640
0.0690
7,000
+0.01(+13.11%)
Feb 06, 2018
0.0699
0.0699
0.0610
0.0610
21,502
-0.01(-12.73%)
Feb 05, 2018
0.0699
0.0699
0.0699
0.0699
5,000
+0.01(+12.74%)
Feb 02, 2018
0.0620
0.0700
0.0620
0.0620
37,540
-0.01(-8.82%)
Feb 01, 2018
0.0620
0.0680
0.0620
0.0680
15,200
-0.00(-2.86%)
Jan 31, 2018
0.0690
0.0700
0.0610
0.0700
11,646
+0.00(+0.00%)
Jan 29, 2018
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jan 26, 2018
0.0655
0.0700
0.0621
0.0700
39,436
+0.01(+17.65%)
Jan 25, 2018
0.0700
0.0700
0.0555
0.0595
82,460
-0.00(-0.83%)
Jan 24, 2018
0.0680
0.0710
0.0450
0.0600
96,435
-0.01(-10.45%)
Jan 23, 2018
0.0702
0.0724
0.0670
0.0670
24,861
-0.00(-0.15%)
Jan 22, 2018
0.0670
0.0680
0.0670
0.0671
27,366
+0.00(+0.00%)
Jan 19, 2018
0.0700
0.0728
0.0671
0.0671
237,948
-0.01(-7.96%)
Jan 18, 2018
0.0720
0.0744
0.0720
0.0729
15,050
+0.00(+0.55%)
Jan 17, 2018
0.0655
0.0739
0.0650
0.0725
48,500
+0.00(+3.57%)
Jan 16, 2018
0.0745
0.0745
0.0671
0.0700
184,725
-0.00(-3.45%)
Jan 12, 2018
0.0725
0.0725
0.0725
0
+0.00(+5.38%)
Jan 11, 2018
0.0689
0.0689
0.0641
0.0688
12,870
+0.01(+9.55%)
Jan 10, 2018
0.0740
0.0740
0.0628
0.0628
1,850
-0.01(-15.14%)
Jan 09, 2018
0.0692
0.0755
0.0692
0.0740
27,500
+0.01(+16.17%)
Jan 08, 2018
0.0725
0.0760
0.0628
0.0637
209,827
-0.01(-15.07%)
Jan 05, 2018
0.0600
0.0765
0.0599
0.0750
62,731
+0.02(+25.21%)
Jan 04, 2018
0.0558
0.0605
0.0510
0.0599
49,601
-0.00(-1.80%)
Jan 03, 2018
0.0693
0.0693
0.0610
0.0610
56,792
-0.01(-15.75%)
Jan 02, 2018
0.0770
0.0770
0.0723
0.0724
11,000
+0.00(+1.12%)
Dec 29, 2017
0.0716
0.0716
0.0716
0
-0.01(-7.01%)
Dec 28, 2017
0.0769
0.0770
0.0605
0.0770
45,904
+0.00(+0.00%)
Dec 27, 2017
0.0600
0.0800
0.0600
0.0770
133,085
+0.03(+48.08%)
Dec 26, 2017
0.0451
0.0520
0.0412
0.0520
113,141
+0.01(+15.30%)
Dec 22, 2017
0.0451
0.0451
0.0451
0.0451
173
-0.00(-2.17%)
Dec 21, 2017
0.0451
0.0461
0.0451
0.0461
1,980
-0.00(-9.61%)
Dec 20, 2017
0.0462
0.0510
0.0423
0.0510
43,440
+0.01(+24.09%)
Dec 19, 2017
0.0510
0.0510
0.0411
0.0411
31,075
-0.00(-2.61%)
Dec 18, 2017
0.0417
0.0422
0.0411
0.0422
4,045
+0.00(+1.70%)
Dec 15, 2017
0.0401
0.0415
0.0401
0.0415
20,702
+0.00(+3.48%)
Dec 14, 2017
0.0489
0.0510
0.0401
0.0401
25,788
-0.01(-11.09%)
Dec 13, 2017
0.0451
0.0480
0.0451
0.0451
47,300
-0.00(-0.06%)
Dec 12, 2017
0.0451
0.0451
0.0451
0.0451
4,000
-0.00(-0.16%)
Dec 11, 2017
0.0480
0.0480
0.0452
0.0452
81,300
-0.00(-3.11%)
Dec 08, 2017
0.0450
0.0489
0.0450
0.0466
50,060
+0.01(+13.50%)
Dec 07, 2017
0.0480
0.0488
0.0393
0.0411
94,699
-0.01(-14.38%)
Dec 06, 2017
0.0480
0.0480
0.0480
0.0480
59,750
+0.00(+0.00%)
Dec 05, 2017
0.0480
0.0480
0.0480
0.0480
8,000
+0.00(+4.35%)
Dec 04, 2017
0.0510
0.0460
0.0460
187,200
+0.00(+0.00%)
Dec 01, 2017
0.0460
0.0460
0.0450
0.0460
69,500
+0.00(+0.00%)
Nov 30, 2017
0.0500
0.0500
0.0459
0.0460
167,035
-0.00(-8.00%)
Nov 29, 2017
0.0500
0.0510
0.0470
0.0500
68,650
-0.00(-1.96%)
Nov 28, 2017
0.0500
0.0510
0.0463
0.0510
55,690
+0.00(+2.00%)
Nov 27, 2017
0.0500
0.0500
0.0500
0.0500
19,000
+0.00(+0.00%)
Nov 24, 2017
0.0520
0.0520
0.0499
0.0500
26,200
+0.00(+0.00%)
Nov 22, 2017
0.0510
0.0510
0.0482
0.0500
131,644
-0.00(-1.96%)
Nov 21, 2017
0.0510
0.0510
0.0510
0.0510
5,101
-0.00(-7.27%)
Nov 20, 2017
0.0510
0.0550
0.0510
0.0550
38,750
+0.00(+0.00%)
Nov 17, 2017
0.0515
0.0550
0.0515
0.0550
19,656
+0.00(+2.80%)
Nov 16, 2017
0.0554
0.0554
0.0510
0.0535
68,200
+0.00(+1.90%)
Nov 15, 2017
0.0600
0.0650
0.0525
0.0525
177,999
-0.01(-13.22%)
Nov 14, 2017
0.0605
0.0605
0.0520
0.0605
16,000
+0.00(+0.00%)
Nov 13, 2017
0.0600
0.0605
0.0600
0.0605
108,900
+0.00(+1.00%)
Nov 10, 2017
0.0600
0.0605
0.0520
0.0599
219,877
-0.00(-0.99%)
Nov 09, 2017
0.0605
0.0605
0.0605
0.0605
16,500
-0.00(-0.66%)
Nov 08, 2017
0.0609
0.0609
0.0609
0.0609
450
+0.01(+16.00%)
Nov 07, 2017
0.0516
0.0525
0.0516
0.0525
11,000
-0.01(-13.79%)
Nov 06, 2017
0.0600
0.0609
0.0511
0.0609
201,125
+0.01(+19.18%)
Nov 03, 2017
0.0570
0.0570
0.0510
0.0511
47,950
-0.01(-10.19%)
Nov 02, 2017
0.0499
0.0569
0.0499
0.0569
40,023
+0.01(+13.80%)
Nov 01, 2017
0.0600
0.0600
0.0500
0.0500
85,724
-0.00(-9.09%)
Oct 31, 2017
0.0598
0.0599
0.0550
0.0550
18,987
+0.00(+0.00%)
Oct 30, 2017
0.0600
0.0600
0.0546
0.0550
41,000
-0.00(-8.33%)
Oct 27, 2017
0.0590
0.0609
0.0568
0.0600
81,165
+0.00(+1.69%)
Oct 26, 2017
0.0628
0.0628
0.0525
0.0590
43,400
+0.00(+7.27%)
Oct 25, 2017
0.0583
0.0700
0.0515
0.0550
250,560
+0.00(+1.85%)
Oct 24, 2017
0.0500
0.0575
0.0500
0.0540
132,812
-0.00(-6.09%)
Oct 23, 2017
0.0600
0.0600
0.0529
0.0575
82,116
-0.00(-2.54%)
Oct 20, 2017
0.0600
0.0600
0.0590
0.0590
17,583
-0.00(-1.67%)
Oct 19, 2017
0.0500
0.0600
0.0500
0.0600
96,254
+0.00(+5.26%)
Oct 18, 2017
0.0550
0.0590
0.0530
0.0570
49,250
-0.00(-5.00%)
Oct 17, 2017
0.0518
0.0600
0.0518
0.0600
60,000
+0.01(+17.42%)
Oct 16, 2017
0.0575
0.0606
0.0511
0.0511
31,755
-0.01(-14.83%)
Oct 13, 2017
0.0605
0.0605
0.0600
0.0600
13,221
-0.00(-4.00%)
Oct 12, 2017
0.0600
0.0625
0.0600
0.0625
55,016
+0.00(+5.04%)
Oct 11, 2017
0.0600
0.0600
0.0595
0.0595
25,000
+0.00(+2.59%)
Oct 09, 2017
0.0580
0.0580
0.0580
0
-0.01(-10.77%)
Oct 06, 2017
0.0640
0.0650
0.0591
0.0650
10,380
+0.01(+8.33%)
Oct 05, 2017
0.0586
0.0600
0.0586
0.0600
8,600
-0.01(-14.29%)
Oct 04, 2017
0.0700
0.0700
0.0700
0.0700
20,000
+0.00(+2.94%)
Oct 03, 2017
0.0650
0.0700
0.0650
0.0680
33,600
+0.01(+13.33%)
Oct 02, 2017
0.0600
0.0640
0.0558
0.0600
75,000
+0.00(+0.00%)
Sep 29, 2017
0.0600
0.0600
0.0600
0.0600
500
+0.00(+0.00%)
Sep 28, 2017
0.0600
0.0600
0.0600
0.0600
76,666
+0.00(+0.00%)
Sep 27, 2017
0.0600
0.0600
0.0600
0.0600
186,000
+0.00(+5.26%)
Sep 26, 2017
0.0599
0.0600
0.0570
0.0570
88,345
-0.01(-20.83%)
Sep 25, 2017
0.0700
0.0720
0.0655
0.0720
366,500
+0.00(+1.41%)
Sep 22, 2017
0.0595
0.0710
0.0595
0.0710
314,300
+0.01(+14.91%)
Sep 21, 2017
0.0530
0.0618
0.0530
0.0618
6,900
+0.00(+8.40%)
Sep 20, 2017
0.0500
0.0570
0.0481
0.0570
184,500
+0.01(+14.00%)
Sep 19, 2017
0.0480
0.0500
0.0463
0.0500
20,000
+0.00(+7.99%)
Sep 18, 2017
0.0471
0.0471
0.0463
0.0463
21,270
-0.00(-5.51%)
Sep 15, 2017
0.0463
0.0499
0.0463
0.0490
63,150
-0.00(-1.80%)
Sep 14, 2017
0.0463
0.0500
0.0463
0.0499
210,284
-0.00(-9.11%)
Sep 13, 2017
0.0511
0.0570
0.0502
0.0549
117,700
-0.01(-8.50%)
Sep 12, 2017
0.0570
0.0600
0.0501
0.0600
34,200
+0.00(+0.00%)
Sep 11, 2017
0.0650
0.0650
0.0506
0.0600
491,916
-0.01(-9.09%)
Sep 08, 2017
0.0660
0.0660
0.0660
0.0660
9,000
+0.00(+1.54%)
Sep 06, 2017
0.0650
0.0650
0.0650
0
-0.00(-0.15%)
Sep 05, 2017
0.0690
0.0690
0.0650
0.0651
243,272
-0.00(-5.65%)
Sep 01, 2017
0.0713
0.0713
0.0690
0.0690
38,940
-0.00(-1.43%)
Aug 31, 2017
0.0690
0.0730
0.0690
0.0700
7,169
+0.00(+1.45%)
Aug 30, 2017
0.0690
0.0729
0.0690
0.0690
42,788
-0.00(-5.48%)
Aug 29, 2017
0.0718
0.0730
0.0690
0.0730
102,240
-0.00(-2.54%)
Aug 28, 2017
0.0749
0.0749
0.0749
0.0749
5,900
-0.00(-0.13%)
Aug 25, 2017
0.0750
0.0750
0.0691
0.0750
41,650
+0.00(+0.00%)
Aug 24, 2017
0.0701
0.0763
0.0700
0.0750
63,124
-0.00(-2.60%)
Aug 23, 2017
0.0734
0.0770
0.0734
0.0770
5,010
+0.01(+11.43%)
Aug 22, 2017
0.0691
0.0691
0.0691
0.0691
2,406
-0.01(-7.87%)
Aug 21, 2017
0.0750
0.0750
0.0750
0.0750
17,700
+0.01(+8.70%)
Aug 18, 2017
0.0725
0.0725
0.0690
0.0690
52,786
-0.00(-5.48%)
Aug 17, 2017
0.0725
0.0730
0.0725
0.0730
267,300
+0.00(+0.69%)
Aug 16, 2017
0.0730
0.0730
0.0651
0.0725
26,600
+0.00(+4.17%)
Aug 15, 2017
0.0789
0.0789
0.0696
0.0696
33,864
-0.01(-7.20%)
Aug 14, 2017
0.0678
0.0750
0.0670
0.0750
181,922
+0.01(+11.94%)
Aug 11, 2017
0.0700
0.0745
0.0670
0.0670
168,791
+0.00(+1.36%)
Aug 10, 2017
0.0700
0.0700
0.0661
0.0661
86,005
-0.00(-5.57%)
Aug 09, 2017
0.0732
0.0732
0.0700
0.0700
155,400
-0.00(-6.04%)
Aug 08, 2017
0.0720
0.0745
0.0710
0.0745
127,000
+0.00(+4.93%)
Aug 07, 2017
0.0750
0.0750
0.0710
0.0710
146,500
-0.01(-11.14%)
Aug 04, 2017
0.0799
0.0799
0.0750
0.0799
70,103
+0.00(+0.00%)
Aug 03, 2017
0.0780
0.0799
0.0724
0.0799
103,037
+0.00(+3.16%)
Aug 01, 2017
0.0775
0.0775
0.0775
0
-0.00(-3.07%)
Jul 27, 2017
0.0799
0.0799
0.0799
0
+0.00(+2.44%)
Jul 26, 2017
0.0770
0.0780
0.0770
0.0780
181,700
+0.00(+1.30%)
Jul 25, 2017
0.0770
0.0770
0.0770
0.0770
450
+0.01(+6.94%)
Jul 24, 2017
0.0721
0.0769
0.0720
0.0720
55,500
-0.01(-7.69%)
Jul 21, 2017
0.0720
0.0780
0.0720
0.0780
23,140
+0.01(+19.08%)
Jul 20, 2017
0.0800
0.0800
0.0655
0.0655
9,593
-0.01(-17.09%)
Jul 19, 2017
0.0789
0.0790
0.0751
0.0790
49,465
+0.01(+11.11%)
Jul 18, 2017
0.0790
0.0790
0.0711
0.0711
10,622
+0.00(+0.14%)
Jul 17, 2017
0.0860
0.0860
0.0710
0.0710
64,850
+0.00(+2.90%)
Jul 14, 2017
0.0720
0.0720
0.0690
0.0690
43,632
-0.00(-4.17%)
Jul 13, 2017
0.0740
0.0750
0.0707
0.0720
100,766
-0.00(-1.37%)
Jul 12, 2017
0.0710
0.0730
0.0700
0.0730
71,192
+0.00(+0.00%)
Jul 11, 2017
0.0750
0.0750
0.0700
0.0730
19,700
+0.00(+0.00%)
Jul 10, 2017
0.0720
0.0730
0.0700
0.0730
108,746
+0.00(+2.67%)
Jul 07, 2017
0.0735
0.0735
0.0711
0.0711
41,800
-0.00(-1.25%)
Jul 06, 2017
0.1000
0.1000
0.0700
0.0720
36,448
+0.00(+0.00%)
Jul 05, 2017
0.0720
0.0720
0.0696
0.0720
66,720
+0.00(+2.35%)
Jul 03, 2017
0.0720
0.0720
0.0690
0.0703
10,805
-0.00(-2.29%)
Jun 30, 2017
0.0700
0.0730
0.0680
0.0720
175,442
+0.00(+5.88%)
Jun 29, 2017
0.0680
0.0680
0.0680
0.0680
2,550
+0.00(+4.62%)
Jun 27, 2017
0.0650
0.0650
0.0650
0
-0.01(-9.72%)
Jun 26, 2017
0.0700
0.0720
0.0625
0.0720
252,358
+0.01(+19.21%)
Jun 23, 2017
0.0651
0.0651
0.0604
0.0604
30,000
-0.00(-2.58%)
Jun 22, 2017
0.0649
0.0685
0.0620
0.0620
16,563
+0.00(+0.32%)
Jun 21, 2017
0.0610
0.0649
0.0610
0.0618
15,000
-0.00(-7.07%)
Jun 20, 2017
0.0600
0.0665
0.0600
0.0665
50,617
+0.01(+8.84%)
Jun 19, 2017
0.0740
0.0740
0.0611
0.0611
26,454
-0.00(-6.22%)
Jun 16, 2017
0.0710
0.0733
0.0605
0.0651
165,458
-0.00(-6.93%)
Jun 15, 2017
0.0673
0.0700
0.0673
0.0700
38,500
+0.00(+0.00%)
Jun 14, 2017
0.0700
0.0700
0.0700
0.0700
30,000
+0.00(+0.00%)
Jun 13, 2017
0.0642
0.0700
0.0620
0.0700
118,311
+0.01(+9.38%)
Jun 12, 2017
0.0700
0.0700
0.0640
0.0640
60,000
-0.00(-4.79%)
Jun 09, 2017
0.0700
0.0707
0.0620
0.0672
122,425
-0.00(-3.97%)
Jun 08, 2017
0.0629
0.0700
0.0621
0.0700
10,100
+0.01(+16.09%)
Jun 07, 2017
0.0700
0.0709
0.0603
0.0603
127,942
-0.01(-18.51%)
Jun 06, 2017
0.0710
0.0740
0.0710
0.0740
89,000
+0.00(+3.06%)
Jun 05, 2017
0.0724
0.0748
0.0700
0.0718
126,500
-0.00(-4.01%)
Jun 02, 2017
0.0700
0.0748
0.0700
0.0748
7,700
-0.00(-0.13%)
May 31, 2017
0.0749
0.0749
0.0749
0
+0.00(+7.00%)
May 30, 2017
0.0800
0.0800
0.0700
0.0700
81,300
-0.00(-6.67%)
May 26, 2017
0.0700
0.0750
0.0700
0.0750
106,966
+0.00(+7.14%)
May 25, 2017
0.0699
0.0755
0.0600
0.0700
308,483
-0.01(-12.50%)
May 24, 2017
0.0720
0.0800
0.0720
0.0800
29,406
+0.00(+0.00%)
May 23, 2017
0.1000
0.1000
0.0700
0.0800
21,500
-0.00(-3.03%)
May 22, 2017
0.0799
0.0825
0.0780
0.0825
154,710
+0.01(+17.86%)
May 18, 2017
0.0700
0.0700
0.0700
0
-0.00(-1.41%)
May 17, 2017
0.0800
0.0800
0.0700
0.0710
189,238
-0.00(-4.05%)
May 16, 2017
0.0765
0.0825
0.0740
0.0740
243,244
+0.00(+0.00%)
May 11, 2017
0.0740
0.0740
0.0740
0
+0.00(+0.00%)
May 10, 2017
0.0850
0.0850
0.0740
0.0740
6,901
-0.00(-1.33%)
May 09, 2017
0.0758
0.0760
0.0750
0.0750
62,775
-0.00(-1.32%)
May 05, 2017
0.0760
0.0760
0.0760
0
-0.00(-6.06%)
May 04, 2017
0.0848
0.0848
0.0770
0.0809
43,325
-0.00(-0.12%)
May 03, 2017
0.0859
0.0900
0.0810
0.0810
175,525
+0.00(+1.25%)
May 02, 2017
0.0800
0.0800
0.0800
0.0800
55,664
+0.00(+5.26%)
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.