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
Verb Technology Company
(NQ:
VERB
)
0.1645
+0.0063 (+3.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2024
0.1468
0.1795
0.1461
0.1645
74,419,120
+0.01(+3.98%)
May 30, 2024
0.1655
0.1945
0.1400
0.1582
165,145,680
-0.00(-1.86%)
May 29, 2024
0.1474
0.1680
0.1385
0.1612
50,057,512
+0.02(+15.06%)
May 28, 2024
0.1440
0.1455
0.1385
0.1401
7,119,791
-0.01(-5.02%)
May 24, 2024
0.1411
0.1510
0.1326
0.1475
8,649,609
+0.01(+5.21%)
May 23, 2024
0.1501
0.1539
0.1402
0.1402
6,480,912
-0.01(-5.27%)
May 22, 2024
0.1440
0.1592
0.1403
0.1480
8,679,088
+0.01(+4.08%)
May 21, 2024
0.1469
0.1499
0.1400
0.1422
5,872,592
-0.01(-6.69%)
May 20, 2024
0.1486
0.1550
0.1390
0.1524
13,098,377
+0.01(+6.20%)
May 17, 2024
0.1780
0.1920
0.1380
0.1435
38,009,940
-0.01(-7.18%)
May 16, 2024
0.1370
0.1898
0.1320
0.1546
46,541,904
+0.02(+12.85%)
May 15, 2024
0.1420
0.1430
0.1360
0.1370
5,462,176
-0.00(-1.79%)
May 14, 2024
0.1361
0.1480
0.1345
0.1395
10,758,905
-0.00(-3.12%)
May 13, 2024
0.1333
0.1480
0.1295
0.1440
10,920,099
+0.01(+9.17%)
May 10, 2024
0.1400
0.1413
0.1311
0.1319
4,598,250
-0.01(-5.79%)
May 09, 2024
0.1400
0.1450
0.1359
0.1400
3,779,888
+0.00(+1.45%)
May 08, 2024
0.1434
0.1434
0.1344
0.1380
4,651,481
-0.00(-3.09%)
May 07, 2024
0.1480
0.1480
0.1420
0.1424
2,948,664
-0.01(-4.30%)
May 06, 2024
0.1450
0.1543
0.1412
0.1488
4,247,635
+0.00(+0.27%)
May 03, 2024
0.1505
0.1540
0.1427
0.1484
5,424,654
-0.00(-2.37%)
May 02, 2024
0.1590
0.1691
0.1500
0.1520
20,739,594
+0.01(+4.47%)
May 01, 2024
0.1462
0.1485
0.1426
0.1455
3,058,634
-0.01(-6.07%)
Apr 30, 2024
0.1500
0.1549
0.1441
0.1549
6,394,402
+0.01(+6.10%)
Apr 29, 2024
0.1502
0.1510
0.1400
0.1460
6,133,460
-0.01(-3.76%)
Apr 26, 2024
0.1605
0.1610
0.1515
0.1517
8,118,621
-0.01(-5.31%)
Apr 25, 2024
0.1698
0.1699
0.1588
0.1602
10,066,210
-0.02(-10.50%)
Apr 24, 2024
0.1624
0.1887
0.1555
0.1790
14,227,578
+0.02(+9.28%)
Apr 23, 2024
0.1550
0.1750
0.1530
0.1638
9,101,560
+0.01(+3.34%)
Apr 22, 2024
0.1650
0.1650
0.1530
0.1585
11,518,422
-0.01(-6.71%)
Apr 19, 2024
0.1720
0.1725
0.1650
0.1699
7,465,306
-0.01(-3.58%)
Apr 18, 2024
0.1770
0.1830
0.1656
0.1762
12,662,748
+0.01(+9.31%)
Apr 17, 2024
0.1800
0.1799
0.1598
0.1612
8,942,720
-0.01(-8.15%)
Apr 16, 2024
0.1808
0.1855
0.1720
0.1755
6,290,600
-0.00(-2.50%)
Apr 15, 2024
0.1822
0.1870
0.1750
0.1800
6,678,454
-0.00(-2.60%)
Apr 12, 2024
0.1886
0.1886
0.1711
0.1848
14,335,618
-0.01(-5.95%)
Apr 11, 2024
0.2070
0.2300
0.1911
0.1965
84,456,000
+0.01(+7.97%)
Apr 10, 2024
0.1976
0.2100
0.1750
0.1820
19,471,876
+0.01(+4.30%)
Apr 09, 2024
0.2050
0.2142
0.1660
0.1745
10,000,241
-0.03(-15.17%)
Apr 08, 2024
0.2379
0.2380
0.2005
0.2057
7,830,315
-0.03(-13.82%)
Apr 05, 2024
0.2489
0.2566
0.2335
0.2387
4,935,775
-0.01(-5.05%)
Apr 04, 2024
0.2523
0.2679
0.2410
0.2514
6,317,699
-0.00(-1.80%)
Apr 03, 2024
0.2520
0.2574
0.2444
0.2560
7,596,562
-0.01(-3.29%)
Apr 02, 2024
0.2566
0.2849
0.2350
0.2647
14,707,930
+0.00(+0.34%)
Apr 01, 2024
0.2659
0.2750
0.2467
0.2638
9,578,246
-0.00(-0.45%)
Mar 28, 2024
0.2700
0.2925
0.2525
0.2650
19,936,616
-0.02(-5.69%)
Mar 27, 2024
0.3651
0.4038
0.2800
0.2810
129,378,160
+0.00(+0.36%)
Mar 26, 2024
0.2900
0.3030
0.2631
0.2800
8,935,416
-0.03(-9.36%)
Mar 25, 2024
0.3177
0.3566
0.2998
0.3089
10,486,475
-0.03(-9.36%)
Mar 22, 2024
0.2790
0.3650
0.2435
0.3408
26,699,744
+0.06(+19.58%)
Mar 21, 2024
0.3553
0.3800
0.2702
0.2850
22,628,456
-0.06(-17.30%)
Mar 20, 2024
0.3338
0.4050
0.3300
0.3446
22,956,412
-0.04(-10.68%)
Mar 19, 2024
0.4148
0.4600
0.3150
0.3858
60,098,472
+0.03(+7.17%)
Mar 18, 2024
0.5650
0.7400
0.3520
0.3600
248,014,048
-0.08(-18.59%)
Mar 15, 2024
0.4145
0.9230
0.3331
0.4422
546,475,456
+0.30(+211.41%)
Mar 14, 2024
0.1500
0.1524
0.1400
0.1420
691,435
-0.01(-7.19%)
Mar 13, 2024
0.1510
0.1590
0.1503
0.1530
347,091
-0.00(-0.33%)
Mar 12, 2024
0.1600
0.1600
0.1505
0.1535
260,108
-0.00(-0.13%)
Mar 11, 2024
0.1584
0.1600
0.1490
0.1537
128,102
-0.00(-0.07%)
Mar 08, 2024
0.1588
0.1628
0.1510
0.1538
336,037
-0.00(-2.90%)
Mar 07, 2024
0.1530
0.1599
0.1530
0.1584
142,754
+0.00(+0.57%)
Mar 06, 2024
0.1480
0.1600
0.1480
0.1575
350,783
+0.01(+3.35%)
Mar 05, 2024
0.1550
0.1550
0.1470
0.1524
372,891
-0.00(-1.68%)
Mar 04, 2024
0.1519
0.1580
0.1501
0.1550
412,964
+0.00(+0.00%)
Mar 01, 2024
0.1556
0.1578
0.1481
0.1550
412,431
+0.00(+2.24%)
Feb 29, 2024
0.1600
0.1650
0.1500
0.1516
482,058
-0.01(-6.88%)
Feb 28, 2024
0.1600
0.1649
0.1550
0.1628
290,774
-0.00(-1.33%)
Feb 27, 2024
0.1667
0.1671
0.1576
0.1650
333,229
+0.01(+4.17%)
Feb 26, 2024
0.1697
0.1697
0.1510
0.1584
277,013
-0.01(-6.22%)
Feb 23, 2024
0.1550
0.1700
0.1470
0.1689
667,741
+0.01(+6.97%)
Feb 22, 2024
0.1552
0.1600
0.1510
0.1579
266,442
-0.00(-0.69%)
Feb 21, 2024
0.1770
0.1770
0.1550
0.1590
854,591
-0.01(-8.52%)
Feb 20, 2024
0.1650
0.1748
0.1600
0.1738
1,301,356
+0.01(+8.63%)
Feb 16, 2024
0.1530
0.1699
0.1500
0.1600
564,996
+0.01(+4.58%)
Feb 15, 2024
0.1500
0.1550
0.1400
0.1530
567,941
+0.01(+5.44%)
Feb 14, 2024
0.1413
0.1480
0.1413
0.1451
161,853
-0.00(-1.29%)
Feb 13, 2024
0.1490
0.1500
0.1411
0.1470
238,440
-0.00(-2.00%)
Feb 12, 2024
0.1500
0.1579
0.1401
0.1500
647,682
+0.01(+3.52%)
Feb 09, 2024
0.1395
0.1484
0.1353
0.1449
660,574
+0.01(+4.09%)
Feb 08, 2024
0.1385
0.1450
0.1320
0.1392
719,371
+0.00(+1.46%)
Feb 07, 2024
0.1460
0.1460
0.1301
0.1372
445,660
-0.00(-2.00%)
Feb 06, 2024
0.1350
0.1439
0.1301
0.1400
625,416
+0.01(+3.70%)
Feb 05, 2024
0.1470
0.1470
0.1332
0.1350
385,370
-0.01(-9.03%)
Feb 02, 2024
0.1457
0.1543
0.1420
0.1484
332,103
+0.00(+0.41%)
Feb 01, 2024
0.1626
0.1626
0.1429
0.1478
924,540
-0.01(-6.46%)
Jan 31, 2024
0.1550
0.1689
0.1451
0.1580
1,281,537
+0.00(+0.64%)
Jan 30, 2024
0.1448
0.1580
0.1415
0.1570
1,517,389
+0.01(+6.44%)
Jan 29, 2024
0.1440
0.1480
0.1350
0.1475
665,735
+0.00(+1.79%)
Jan 26, 2024
0.1400
0.1500
0.1350
0.1449
1,072,665
+0.00(+2.77%)
Jan 25, 2024
0.1300
0.1440
0.1261
0.1410
1,619,217
+0.01(+6.17%)
Jan 24, 2024
0.1283
0.1354
0.1252
0.1328
492,340
+0.00(+2.95%)
Jan 23, 2024
0.1300
0.1334
0.1235
0.1290
408,153
-0.00(-2.12%)
Jan 22, 2024
0.1300
0.1336
0.1223
0.1318
479,519
+0.00(+1.38%)
Jan 19, 2024
0.1280
0.1354
0.1250
0.1300
1,059,838
+0.00(+1.01%)
Jan 18, 2024
0.1277
0.1300
0.1210
0.1287
520,975
-0.00(-1.00%)
Jan 17, 2024
0.1221
0.1300
0.1200
0.1300
660,022
+0.00(+0.00%)
Jan 16, 2024
0.1257
0.1323
0.1144
0.1300
1,956,589
+0.00(+2.93%)
Jan 12, 2024
0.1294
0.1349
0.1250
0.1263
1,258,663
-0.00(-2.85%)
Jan 11, 2024
0.1335
0.1338
0.1253
0.1300
682,045
-0.00(-3.56%)
Jan 10, 2024
0.1324
0.1350
0.1265
0.1348
978,665
+0.00(+0.67%)
Jan 09, 2024
0.1350
0.1389
0.1325
0.1339
1,069,119
-0.01(-4.01%)
Jan 08, 2024
0.1390
0.1400
0.1299
0.1395
1,089,437
-0.00(-0.85%)
Jan 05, 2024
0.1341
0.1450
0.1252
0.1407
7,820,314
-0.02(-13.42%)
Jan 04, 2024
0.1640
0.1674
0.1610
0.1625
8,666,114
+0.00(+0.06%)
Jan 03, 2024
0.1699
0.1704
0.1620
0.1624
1,070,373
-0.01(-6.61%)
Jan 02, 2024
0.1730
0.1739
0.1620
0.1739
1,001,231
+0.00(+1.05%)
Dec 29, 2023
0.1728
0.1860
0.1655
0.1721
1,727,578
-0.00(-0.46%)
Dec 28, 2023
0.1760
0.1782
0.1620
0.1729
1,581,906
-0.00(-1.20%)
Dec 27, 2023
0.1700
0.1790
0.1680
0.1750
1,254,265
+0.00(+2.04%)
Dec 26, 2023
0.1749
0.1889
0.1630
0.1715
2,032,785
+0.00(+1.12%)
Dec 22, 2023
0.1654
0.1800
0.1654
0.1696
828,078
+0.00(+1.44%)
Dec 21, 2023
0.1662
0.1698
0.1610
0.1672
594,219
+0.01(+3.66%)
Dec 20, 2023
0.1700
0.1720
0.1601
0.1613
1,013,750
-0.01(-4.33%)
Dec 19, 2023
0.1785
0.1785
0.1600
0.1686
975,114
+0.01(+3.12%)
Dec 18, 2023
0.1665
0.1700
0.1606
0.1635
1,296,251
-0.01(-7.63%)
Dec 15, 2023
0.1600
0.1820
0.1581
0.1770
1,919,850
+0.02(+10.56%)
Dec 14, 2023
0.1633
0.1735
0.1520
0.1601
1,269,829
-0.01(-3.55%)
Dec 13, 2023
0.1637
0.1700
0.1445
0.1660
3,017,721
+0.01(+3.17%)
Dec 12, 2023
0.1733
0.1733
0.1602
0.1609
865,862
-0.01(-7.48%)
Dec 11, 2023
0.1900
0.1900
0.1630
0.1739
1,529,225
-0.02(-8.81%)
Dec 08, 2023
0.2030
0.2030
0.1850
0.1907
786,646
-0.00(-2.26%)
Dec 07, 2023
0.1974
0.1977
0.1910
0.1951
502,064
-0.00(-1.46%)
Dec 06, 2023
0.1993
0.2020
0.1902
0.1980
678,711
-0.01(-4.21%)
Dec 05, 2023
0.2110
0.2120
0.1900
0.2067
964,882
-0.00(-2.04%)
Dec 04, 2023
0.2000
0.2295
0.2000
0.2110
2,370,629
+0.01(+6.57%)
Dec 01, 2023
0.1900
0.2079
0.1900
0.1980
1,135,354
+0.00(+1.54%)
Nov 30, 2023
0.1996
0.2100
0.1921
0.1950
1,624,613
-0.00(-1.27%)
Nov 29, 2023
0.2033
0.2033
0.1720
0.1975
2,197,169
-0.00(-1.74%)
Nov 28, 2023
0.2160
0.2390
0.2000
0.2010
6,352,220
-0.01(-5.85%)
Nov 27, 2023
0.2250
0.2250
0.2063
0.2135
1,714,188
-0.00(-0.70%)
Nov 24, 2023
0.2100
0.2280
0.2032
0.2150
563,240
+0.01(+6.97%)
Nov 22, 2023
0.2000
0.2079
0.1919
0.2010
475,350
+0.00(+0.50%)
Nov 21, 2023
0.2200
0.2182
0.1911
0.2000
961,877
-0.01(-5.70%)
Nov 20, 2023
0.2206
0.2290
0.2060
0.2121
1,751,864
-0.00(-1.30%)
Nov 17, 2023
0.2267
0.2267
0.2060
0.2149
330,378
-0.00(-0.37%)
Nov 16, 2023
0.2192
0.2200
0.2070
0.2157
419,671
+0.00(+0.75%)
Nov 15, 2023
0.2262
0.2300
0.2050
0.2141
594,031
-0.01(-6.01%)
Nov 14, 2023
0.2360
0.2360
0.2134
0.2278
1,278,475
+0.01(+3.83%)
Nov 13, 2023
0.2300
0.2300
0.2044
0.2194
766,634
+0.00(+0.27%)
Nov 10, 2023
0.2230
0.2320
0.2005
0.2188
1,234,621
-0.01(-2.76%)
Nov 09, 2023
0.2400
0.2439
0.2200
0.2250
2,129,452
-0.01(-4.46%)
Nov 08, 2023
0.2500
0.2800
0.2300
0.2355
3,597,566
-0.01(-5.00%)
Nov 07, 2023
0.2555
0.2560
0.2210
0.2479
4,691,867
-0.01(-2.78%)
Nov 06, 2023
0.3070
0.4198
0.2500
0.2550
52,101,192
-0.00(-0.47%)
Nov 03, 2023
0.2561
0.2700
0.2300
0.2562
619,733
-0.01(-1.91%)
Nov 02, 2023
0.2695
0.2799
0.2500
0.2612
303,825
-0.01(-2.90%)
Nov 01, 2023
0.2900
0.2989
0.2500
0.2690
248,446
-0.01(-3.93%)
Oct 31, 2023
0.3000
0.3049
0.2603
0.2800
251,275
-0.02(-6.60%)
Oct 30, 2023
0.3200
0.3779
0.2801
0.2998
600,961
-0.02(-6.02%)
Oct 27, 2023
0.3300
0.3311
0.1400
0.3190
870,639
-0.00(-0.65%)
Oct 26, 2023
0.3500
0.3700
0.3001
0.3211
389,672
-0.01(-3.46%)
Oct 25, 2023
0.3912
0.3920
0.3263
0.3326
491,226
-0.06(-15.35%)
Oct 24, 2023
0.3900
0.4080
0.3705
0.3929
379,975
+0.02(+6.16%)
Oct 23, 2023
0.4300
0.4690
0.3700
0.3701
390,676
-0.07(-15.89%)
Oct 20, 2023
0.4900
0.4901
0.4250
0.4400
302,396
-0.05(-10.20%)
Oct 19, 2023
0.5300
0.5321
0.4730
0.4900
208,285
-0.05(-8.41%)
Oct 18, 2023
0.5595
0.5600
0.5300
0.5350
141,499
-0.03(-4.75%)
Oct 17, 2023
0.5618
0.5800
0.5301
0.5617
201,989
+0.00(+0.30%)
Oct 16, 2023
0.5740
0.5807
0.5500
0.5600
198,980
-0.03(-4.65%)
Oct 13, 2023
0.6111
0.6300
0.5684
0.5873
319,066
-0.04(-6.78%)
Oct 12, 2023
0.6800
0.6990
0.6100
0.6300
265,372
-0.06(-8.70%)
Oct 11, 2023
0.7300
0.7300
0.6501
0.6900
161,140
-0.03(-4.15%)
Oct 10, 2023
0.7215
0.7500
0.7016
0.7199
165,001
+0.02(+2.55%)
Oct 09, 2023
0.6900
0.7190
0.6740
0.7020
78,371
-0.01(-1.11%)
Oct 06, 2023
0.6525
0.7348
0.6200
0.7099
224,941
+0.07(+10.23%)
Oct 05, 2023
0.6814
0.7000
0.6120
0.6440
195,797
-0.03(-4.89%)
Oct 04, 2023
0.7064
0.7064
0.6309
0.6771
233,460
-0.02(-3.13%)
Oct 03, 2023
0.7300
0.7300
0.6850
0.6990
210,833
-0.04(-5.13%)
Oct 02, 2023
0.7000
0.7699
0.6800
0.7368
552,845
+0.04(+5.23%)
Sep 29, 2023
0.7161
0.7450
0.6710
0.7002
629,720
-0.03(-4.03%)
Sep 28, 2023
0.7700
0.7959
0.7150
0.7296
541,289
-0.06(-7.99%)
Sep 27, 2023
0.8066
0.8750
0.7302
0.7930
945,756
-0.02(-2.15%)
Sep 26, 2023
0.8422
0.8810
0.7950
0.8104
276,497
-0.04(-4.66%)
Sep 25, 2023
0.8999
0.8700
0.8499
0.8500
507,949
-0.03(-3.41%)
Sep 22, 2023
0.9900
1.090
0.8800
0.8800
1,064,744
-0.01(-0.79%)
Sep 21, 2023
0.9499
0.9700
0.8551
0.8870
511,861
-0.11(-11.30%)
Sep 20, 2023
1.110
1.120
0.9438
1.000
772,022
-0.09(-8.26%)
Sep 19, 2023
1.120
1.130
1.030
1.090
420,021
-0.03(-2.68%)
Sep 18, 2023
1.200
1.200
1.069
1.120
1,213,890
-0.13(-10.40%)
Sep 15, 2023
1.140
1.430
1.100
1.250
3,289,651
+0.11(+10.13%)
Sep 14, 2023
1.140
1.320
1.010
1.135
1,792,062
-0.05(-4.62%)
Sep 13, 2023
1.290
1.290
1.150
1.190
871,638
-0.13(-9.85%)
Sep 12, 2023
1.430
1.450
1.160
1.320
2,335,026
-0.19(-12.58%)
Sep 11, 2023
1.760
1.800
1.420
1.510
3,640,199
-0.23(-13.22%)
Sep 08, 2023
1.830
2.540
1.700
1.740
70,520,976
+0.07(+4.19%)
Sep 07, 2023
1.800
1.820
1.520
1.670
3,172,934
-0.22(-11.64%)
Sep 06, 2023
2.450
2.680
1.880
1.890
15,928,268
-1.31(-40.94%)
Sep 05, 2023
1.170
3.300
1.070
3.200
104,612,760
+2.48(+347.24%)
Sep 01, 2023
0.7500
0.7600
0.7151
0.7155
14,096
+0.00(+0.07%)
Aug 31, 2023
0.7230
0.7553
0.6900
0.7150
52,169
-0.02(-2.72%)
Aug 30, 2023
0.8100
0.8160
0.7190
0.7350
35,929
-0.05(-6.25%)
Aug 29, 2023
0.7700
0.8190
0.7700
0.7840
11,405
+0.02(+2.22%)
Aug 28, 2023
0.8300
0.8400
0.7600
0.7670
108,386
-0.09(-10.04%)
Aug 25, 2023
0.8700
0.8899
0.8500
0.8526
45,967
-0.03(-3.12%)
Aug 24, 2023
0.8800
0.9051
0.7800
0.8801
56,177
-0.03(-3.29%)
Aug 23, 2023
0.8800
0.9104
0.8527
0.9100
85,209
+0.04(+5.03%)
Aug 22, 2023
0.9148
0.9200
0.8441
0.8664
54,641
-0.05(-5.79%)
Aug 21, 2023
0.9613
0.9613
0.8917
0.9196
68,340
-0.06(-5.68%)
Aug 18, 2023
0.9603
0.9992
0.9208
0.9750
31,866
-0.01(-0.51%)
Aug 17, 2023
1.020
1.029
0.9351
0.9800
141,717
-0.07(-6.67%)
Aug 16, 2023
1.040
1.060
1.020
1.050
55,963
-0.02(-1.87%)
Aug 15, 2023
1.070
1.080
1.040
1.070
21,693
-0.03(-2.73%)
Aug 14, 2023
1.070
1.100
1.050
1.100
25,718
+0.03(+2.80%)
Aug 11, 2023
1.060
1.080
1.020
1.070
15,315
+0.01(+0.94%)
Aug 10, 2023
1.070
1.080
1.020
1.060
7,232
+0.00(+0.00%)
Aug 09, 2023
1.070
1.110
1.000
1.060
85,433
-0.06(-5.36%)
Aug 08, 2023
1.100
1.129
1.053
1.120
14,108
+0.04(+3.70%)
Aug 07, 2023
1.080
1.110
1.069
1.080
19,587
+0.00(+0.00%)
Aug 04, 2023
1.130
1.156
1.080
1.080
57,422
-0.06(-5.26%)
Aug 03, 2023
1.180
1.180
1.140
1.140
13,811
-0.03(-2.56%)
Aug 02, 2023
1.160
1.180
1.140
1.170
14,386
-0.01(-0.85%)
Aug 01, 2023
1.210
1.213
1.130
1.180
43,550
+0.02(+1.72%)
Jul 31, 2023
1.130
1.240
1.128
1.160
39,618
-0.01(-0.85%)
Jul 28, 2023
1.160
1.170
1.120
1.170
49,367
+0.04(+3.54%)
Jul 27, 2023
1.170
1.180
1.120
1.130
32,840
-0.06(-5.04%)
Jul 26, 2023
1.200
1.239
1.120
1.190
38,518
-0.01(-0.83%)
Jul 25, 2023
1.180
1.210
1.160
1.200
18,714
+0.02(+1.69%)
Jul 24, 2023
1.190
1.200
1.160
1.180
20,269
-0.01(-0.84%)
Jul 21, 2023
1.150
1.240
1.120
1.190
63,428
+0.04(+3.48%)
Jul 20, 2023
1.210
1.240
1.115
1.150
48,088
-0.05(-4.17%)
Jul 19, 2023
1.200
1.216
1.190
1.200
46,215
+0.01(+0.84%)
Jul 18, 2023
1.150
1.200
1.150
1.190
48,240
+0.01(+0.85%)
Jul 17, 2023
1.260
1.270
1.150
1.180
96,006
-0.07(-5.59%)
Jul 14, 2023
1.230
1.290
1.220
1.250
107,352
-0.01(-0.80%)
Jul 13, 2023
1.220
1.300
1.210
1.260
112,121
+0.04(+3.28%)
Jul 12, 2023
1.200
1.240
1.200
1.220
49,424
+0.02(+1.67%)
Jul 11, 2023
1.170
1.250
1.150
1.200
92,424
+0.01(+1.27%)
Jul 10, 2023
1.200
1.200
1.150
1.185
33,004
-0.00(-0.42%)
Jul 07, 2023
1.210
1.210
1.140
1.190
52,502
-0.01(-0.83%)
Jul 06, 2023
1.090
1.200
1.090
1.200
185,121
+0.08(+7.14%)
Jul 05, 2023
1.040
1.120
1.040
1.120
66,717
+0.03(+2.75%)
Jul 03, 2023
1.100
1.100
1.040
1.090
33,455
+0.01(+0.93%)
Jun 30, 2023
1.030
1.090
1.030
1.080
46,987
+0.04(+3.85%)
Jun 29, 2023
1.030
1.080
1.030
1.040
107,295
-0.04(-3.70%)
Jun 28, 2023
1.040
1.090
1.020
1.080
45,888
+0.05(+4.85%)
Jun 27, 2023
1.030
1.100
1.030
1.030
58,118
-0.02(-1.90%)
Jun 26, 2023
1.120
1.120
1.030
1.050
38,478
-0.00(-0.47%)
Jun 23, 2023
1.150
1.150
1.040
1.055
104,765
-0.06(-4.95%)
Jun 22, 2023
1.230
1.230
1.110
1.110
59,555
+0.00(+0.00%)
Jun 21, 2023
1.480
1.480
1.110
1.110
249,957
-0.33(-22.92%)
Jun 20, 2023
1.570
1.580
1.400
1.440
145,536
-0.13(-8.28%)
Jun 16, 2023
1.580
1.610
1.500
1.570
39,201
-0.03(-1.88%)
Jun 15, 2023
1.600
1.650
1.540
1.600
57,909
+0.00(+0.00%)
Jun 14, 2023
1.580
1.610
1.540
1.600
46,956
+0.04(+2.56%)
Jun 13, 2023
1.580
1.690
1.500
1.560
127,201
+0.09(+6.12%)
Jun 12, 2023
1.400
1.540
1.390
1.470
83,677
+0.07(+5.00%)
Jun 09, 2023
1.380
1.430
1.376
1.400
38,480
+0.02(+1.45%)
Jun 08, 2023
1.350
1.440
1.350
1.380
74,503
-0.01(-0.72%)
Jun 07, 2023
1.430
1.440
1.350
1.390
43,893
-0.01(-0.71%)
Jun 06, 2023
1.410
1.440
1.370
1.400
30,630
+0.00(+0.00%)
Jun 05, 2023
1.450
1.490
1.400
1.400
33,646
-0.05(-3.45%)
Jun 02, 2023
1.460
1.500
1.440
1.450
28,555
-0.03(-2.03%)
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.