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
BYND Cannasoft Enterprises Inc. - Common Stock
(NQ:
BCAN
)
1.111
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 17, 2024
1.310
1.440
1.010
1.111
8,135,845
-0.34(-23.40%)
May 16, 2024
1.080
1.520
1.030
1.450
11,139,084
+0.47(+48.03%)
May 15, 2024
1.300
1.320
0.9795
0.9795
7,634,946
-0.11(-10.14%)
May 14, 2024
0.9800
1.130
0.9550
1.090
5,435,652
+0.14(+14.89%)
May 13, 2024
0.9025
0.9600
0.8650
0.9487
1,029,738
+0.08(+9.05%)
May 10, 2024
0.9817
0.9900
0.8481
0.8700
746,254
-0.08(-8.53%)
May 09, 2024
0.9300
1.020
0.9213
0.9511
1,442,739
+0.01(+1.56%)
May 08, 2024
0.9100
1.030
0.8802
0.9365
1,808,131
+0.02(+1.79%)
May 07, 2024
0.8800
0.9490
0.8710
0.9200
680,480
+0.03(+3.25%)
May 06, 2024
0.9200
0.9297
0.8700
0.8910
577,167
-0.03(-3.15%)
May 03, 2024
0.9200
0.9749
0.8980
0.9200
779,543
-0.00(-0.44%)
May 02, 2024
0.8958
0.9569
0.8827
0.9241
735,983
+0.03(+3.67%)
May 01, 2024
0.9522
0.9630
0.8710
0.8914
1,271,592
-0.08(-8.10%)
Apr 30, 2024
0.8700
1.030
0.8601
0.9700
3,394,809
+0.07(+7.78%)
Apr 29, 2024
0.9000
0.9360
0.8400
0.9000
675,339
-0.02(-2.21%)
Apr 26, 2024
0.9050
0.9900
0.8812
0.9203
1,145,737
-0.02(-2.00%)
Apr 25, 2024
0.9000
0.9391
0.8796
0.9391
848,124
-0.01(-0.98%)
Apr 24, 2024
0.9439
0.9579
0.8905
0.9484
951,563
-0.02(-2.23%)
Apr 23, 2024
0.9300
1.030
0.8900
0.9700
2,239,023
+0.06(+6.61%)
Apr 22, 2024
0.8210
0.9400
0.8202
0.9099
1,075,439
+0.03(+3.40%)
Apr 19, 2024
1.020
1.040
0.8600
0.8800
1,881,153
-0.14(-13.73%)
Apr 18, 2024
0.9934
1.070
0.9600
1.020
2,528,347
-0.11(-9.73%)
Apr 17, 2024
0.8400
1.215
0.8302
1.130
8,506,604
+0.25(+28.86%)
Apr 16, 2024
0.8400
0.8888
0.7451
0.8769
3,383,112
+0.11(+13.88%)
Apr 15, 2024
0.7369
0.8390
0.6505
0.7700
3,966,542
+0.02(+2.68%)
Apr 12, 2024
0.8828
0.8828
0.7250
0.7499
2,318,671
-0.15(-16.68%)
Apr 11, 2024
0.9100
0.9299
0.8701
0.9000
1,226,483
-0.04(-3.75%)
Apr 10, 2024
0.9714
0.9888
0.9300
0.9351
1,220,844
-0.12(-11.78%)
Apr 09, 2024
1.040
1.070
0.9200
1.060
2,193,256
-0.04(-3.64%)
Apr 08, 2024
1.150
1.340
1.050
1.100
10,819,444
+0.07(+6.80%)
Apr 05, 2024
1.060
1.060
1.000
1.030
2,838,807
-0.03(-2.83%)
Apr 04, 2024
1.040
1.100
1.000
1.060
1,058,349
+0.05(+4.95%)
Apr 03, 2024
0.9300
1.120
0.8811
1.010
3,042,730
-0.25(-19.84%)
Apr 02, 2024
1.410
1.420
1.260
1.260
1,545,830
-0.17(-11.89%)
Apr 01, 2024
1.460
1.520
1.400
1.430
1,972,691
+0.03(+2.14%)
Mar 28, 2024
1.410
1.630
1.310
1.400
4,385,519
-0.03(-2.10%)
Mar 27, 2024
1.310
1.550
1.200
1.430
4,460,115
-0.13(-8.33%)
Mar 26, 2024
1.750
1.750
1.450
1.560
2,683,790
-0.40(-20.41%)
Mar 25, 2024
2.310
2.430
1.850
1.960
3,579,706
-0.55(-21.91%)
Mar 22, 2024
2.500
2.690
2.060
2.510
2,878,414
+2.49(+12972.92%)
Mar 21, 2024
0.0212
0.0214
0.0182
0.0192
84,952,888
-0.00(-6.34%)
Mar 20, 2024
0.0235
0.0278
0.0191
0.0205
184,920,608
+0.00(+2.50%)
Mar 19, 2024
0.0211
0.0214
0.0180
0.0200
60,270,620
-0.00(-15.25%)
Mar 18, 2024
0.0229
0.0258
0.0214
0.0236
68,835,136
+0.00(+6.31%)
Mar 15, 2024
0.0219
0.0233
0.0203
0.0222
64,776,948
-0.00(-3.48%)
Mar 14, 2024
0.0240
0.0257
0.0221
0.0230
45,226,204
-0.00(-11.88%)
Mar 13, 2024
0.0281
0.0281
0.0236
0.0261
70,304,384
-0.00(-11.53%)
Mar 12, 2024
0.0257
0.0309
0.0245
0.0295
132,877,168
-0.07(-70.50%)
Mar 11, 2024
0.1321
0.1396
0.0995
0.1000
2,027,052
-0.04(-30.56%)
Mar 08, 2024
0.1400
0.1450
0.1395
0.1440
165,015
+0.00(+2.56%)
Mar 07, 2024
0.1399
0.1410
0.1300
0.1404
300,532
+0.00(+0.36%)
Mar 06, 2024
0.1425
0.1450
0.1350
0.1399
264,423
-0.01(-4.70%)
Mar 05, 2024
0.1492
0.1492
0.1400
0.1468
141,226
-0.00(-0.07%)
Mar 04, 2024
0.1538
0.1538
0.1420
0.1469
534,758
-0.01(-7.14%)
Mar 01, 2024
0.1600
0.1610
0.1450
0.1582
724,534
-0.01(-3.30%)
Feb 29, 2024
0.1595
0.1800
0.1543
0.1636
2,304,437
-0.04(-20.81%)
Feb 28, 2024
0.2090
0.2100
0.1722
0.2066
5,445,922
-0.00(-1.62%)
Feb 27, 2024
0.1789
0.2150
0.1700
0.2100
599,352
+0.03(+13.88%)
Feb 26, 2024
0.1830
0.1901
0.1655
0.1844
568,732
+0.00(+0.22%)
Feb 23, 2024
0.1938
0.1990
0.1754
0.1840
729,578
-0.02(-9.36%)
Feb 22, 2024
0.2500
0.2650
0.1900
0.2030
2,826,482
-0.05(-18.80%)
Feb 21, 2024
0.2395
0.2821
0.2115
0.2500
3,703,810
+0.02(+7.81%)
Feb 20, 2024
0.1799
0.2699
0.1757
0.2319
5,877,316
+0.05(+30.13%)
Feb 16, 2024
0.1820
0.1820
0.1702
0.1782
62,056
-0.00(-0.06%)
Feb 15, 2024
0.1699
0.1850
0.1684
0.1783
251,570
-0.00(-1.00%)
Feb 14, 2024
0.1760
0.1875
0.1712
0.1801
40,403
+0.01(+5.20%)
Feb 13, 2024
0.1838
0.1895
0.1690
0.1712
360,570
-0.02(-9.66%)
Feb 12, 2024
0.1800
0.1930
0.1701
0.1895
320,841
+0.01(+7.85%)
Feb 09, 2024
0.1800
0.1859
0.1620
0.1757
345,682
+0.00(+0.40%)
Feb 08, 2024
0.1766
0.1899
0.1675
0.1750
849,493
-0.00(-0.57%)
Feb 07, 2024
0.1843
0.2150
0.1721
0.1760
2,262,090
-0.01(-7.37%)
Feb 06, 2024
0.2000
0.2204
0.1700
0.1900
598,158
-0.00(-0.11%)
Feb 05, 2024
0.1909
0.1999
0.1850
0.1902
69,395
-0.00(-0.05%)
Feb 02, 2024
0.2300
0.2300
0.1803
0.1903
128,293
-0.01(-4.85%)
Feb 01, 2024
0.2000
0.2050
0.1892
0.2000
68,601
-0.01(-2.53%)
Jan 31, 2024
0.2116
0.2204
0.2013
0.2052
368,454
-0.01(-5.91%)
Jan 30, 2024
0.2400
0.2527
0.2180
0.2181
641,885
-0.02(-10.06%)
Jan 29, 2024
0.2700
0.3250
0.2111
0.2425
1,335,159
-0.01(-4.94%)
Jan 26, 2024
0.2600
0.2600
0.2461
0.2551
32,433
+0.00(+0.04%)
Jan 25, 2024
0.2800
0.2999
0.2400
0.2550
97,409
-0.01(-2.22%)
Jan 24, 2024
0.2600
0.2900
0.2450
0.2608
153,965
+0.01(+4.32%)
Jan 23, 2024
0.2600
0.2800
0.2303
0.2500
148,224
-0.01(-3.92%)
Jan 22, 2024
0.2546
0.2751
0.2545
0.2602
19,689
+0.00(+0.04%)
Jan 19, 2024
0.2914
0.3000
0.2400
0.2601
102,093
-0.02(-6.27%)
Jan 18, 2024
0.3139
0.3200
0.2726
0.2775
106,979
-0.02(-7.50%)
Jan 17, 2024
0.3000
0.3212
0.2872
0.3000
12,859
+0.00(+0.00%)
Jan 16, 2024
0.3191
0.3225
0.2873
0.3000
65,559
-0.02(-5.96%)
Jan 12, 2024
0.2984
0.3200
0.2859
0.3190
17,140
+0.01(+4.25%)
Jan 11, 2024
0.3000
0.3100
0.2809
0.3060
62,129
-0.01(-3.74%)
Jan 10, 2024
0.3220
0.3400
0.3028
0.3179
80,754
-0.01(-2.18%)
Jan 09, 2024
0.3483
0.3565
0.3210
0.3250
98,076
-0.02(-4.69%)
Jan 08, 2024
0.3550
0.3641
0.3350
0.3410
67,060
-0.00(-0.58%)
Jan 05, 2024
0.3439
0.3495
0.3365
0.3430
27,838
-0.00(-0.29%)
Jan 04, 2024
0.3600
0.3600
0.3431
0.3440
54,311
-0.00(-1.21%)
Jan 03, 2024
0.3670
0.3671
0.3450
0.3482
27,432
+0.00(+0.64%)
Jan 02, 2024
0.3600
0.3601
0.3450
0.3460
23,345
+0.01(+1.76%)
Dec 29, 2023
0.3400
0.3640
0.3352
0.3400
168,292
+0.01(+1.71%)
Dec 28, 2023
0.3601
0.3864
0.3343
0.3343
136,281
-0.03(-7.16%)
Dec 27, 2023
0.3800
0.3865
0.3529
0.3601
64,820
-0.02(-6.44%)
Dec 26, 2023
0.3660
0.3969
0.3660
0.3849
59,297
+0.02(+6.62%)
Dec 22, 2023
0.3700
0.3951
0.3448
0.3610
147,985
+0.02(+6.18%)
Dec 21, 2023
0.3700
0.3885
0.3200
0.3400
352,459
-0.04(-10.53%)
Dec 20, 2023
0.4200
0.4210
0.3700
0.3800
283,316
+0.01(+3.83%)
Dec 19, 2023
0.5500
0.5500
0.3001
0.3660
1,931,746
-0.32(-46.96%)
Dec 18, 2023
0.7245
0.7500
0.6500
0.6900
286,480
-0.01(-1.43%)
Dec 15, 2023
0.6900
1.140
0.5900
0.7000
3,284,088
+0.04(+5.90%)
Dec 14, 2023
0.6600
0.7180
0.6600
0.6610
22,566
+0.00(+0.00%)
Dec 13, 2023
0.7000
0.7105
0.6506
0.6610
8,107
-0.03(-4.20%)
Dec 12, 2023
0.6600
0.7500
0.6405
0.6900
15,660
+0.04(+5.99%)
Dec 11, 2023
0.7010
0.7035
0.6500
0.6510
93,481
-0.10(-13.20%)
Dec 08, 2023
0.7000
0.7500
0.7000
0.7500
13,523
+0.02(+2.54%)
Dec 07, 2023
0.7000
0.7600
0.7000
0.7314
20,025
-0.02(-2.45%)
Dec 06, 2023
0.8500
0.8500
0.7300
0.7498
62,791
-0.14(-15.75%)
Dec 05, 2023
0.8100
0.8998
0.8000
0.8900
18,807
+0.06(+7.15%)
Dec 04, 2023
0.8300
0.9000
0.8204
0.8306
16,204
-0.07(-7.70%)
Dec 01, 2023
0.8800
0.9300
0.8600
0.8999
7,135
+0.00(+0.21%)
Nov 30, 2023
0.8800
0.9145
0.8800
0.8980
13,902
-0.01(-1.36%)
Nov 29, 2023
0.8462
0.9599
0.8462
0.9104
10,307
-0.02(-2.62%)
Nov 28, 2023
0.9090
0.9700
0.8800
0.9349
16,226
+0.00(+0.37%)
Nov 27, 2023
0.9700
0.9799
0.9030
0.9315
18,271
-0.08(-7.77%)
Nov 24, 2023
1.030
1.030
0.8200
1.010
64,454
+0.02(+2.02%)
Nov 22, 2023
1.050
1.050
0.9465
0.9900
21,074
-0.02(-1.98%)
Nov 21, 2023
1.040
1.040
0.9477
1.010
45,715
-0.02(-1.94%)
Nov 20, 2023
1.000
1.040
0.9741
1.030
69,037
+0.03(+3.00%)
Nov 17, 2023
0.9900
1.010
0.9201
1.000
95,180
+0.00(+0.00%)
Nov 16, 2023
1.330
1.350
0.9552
1.000
707,192
-0.21(-17.36%)
Nov 15, 2023
0.9600
1.400
0.8845
1.210
1,015,871
+0.29(+31.52%)
Nov 14, 2023
0.7790
0.9600
0.7401
0.9200
84,841
+0.13(+17.00%)
Nov 13, 2023
0.7500
0.7875
0.6800
0.7863
15,676
-0.00(-0.17%)
Nov 10, 2023
0.8470
0.8470
0.7600
0.7876
7,583
-0.03(-3.95%)
Nov 09, 2023
0.8200
0.8200
0.7600
0.8200
17,211
+0.03(+4.46%)
Nov 08, 2023
0.7400
0.8282
0.7400
0.7850
32,739
+0.05(+6.08%)
Nov 07, 2023
0.7310
0.7800
0.7001
0.7400
26,018
-0.06(-7.58%)
Nov 06, 2023
0.7476
0.8007
0.7101
0.8007
13,926
+0.03(+4.48%)
Nov 03, 2023
0.7010
0.7795
0.6657
0.7664
25,245
+0.03(+3.92%)
Nov 02, 2023
0.7329
0.8300
0.7000
0.7375
25,198
-0.02(-2.51%)
Nov 01, 2023
0.7300
0.7954
0.7300
0.7565
20,675
-0.05(-6.48%)
Oct 31, 2023
0.7600
0.8499
0.7400
0.8089
9,219
+0.01(+1.24%)
Oct 30, 2023
0.8000
0.8101
0.7500
0.7990
7,795
-0.01(-1.22%)
Oct 27, 2023
0.7500
0.8089
0.7400
0.8089
3,012
+0.06(+7.85%)
Oct 26, 2023
0.7118
0.8200
0.7118
0.7500
17,982
-0.02(-2.58%)
Oct 25, 2023
0.7590
0.7699
0.7300
0.7699
18,278
+0.01(+1.32%)
Oct 24, 2023
0.7600
0.7700
0.7000
0.7599
23,284
-0.02(-2.56%)
Oct 23, 2023
0.8243
0.8243
0.7700
0.7799
20,955
-0.05(-6.02%)
Oct 20, 2023
0.8110
0.8300
0.8015
0.8299
20,157
-0.01(-0.60%)
Oct 19, 2023
0.8751
0.8989
0.8001
0.8349
8,773
-0.02(-2.34%)
Oct 18, 2023
0.8300
0.8549
0.8001
0.8549
13,251
-0.04(-4.95%)
Oct 17, 2023
0.8341
0.8994
0.8085
0.8994
17,426
+0.04(+4.59%)
Oct 16, 2023
0.8555
0.8800
0.7700
0.8599
63,429
-0.02(-2.28%)
Oct 13, 2023
0.9200
0.9260
0.8501
0.8800
42,330
-0.03(-2.82%)
Oct 12, 2023
0.9600
1.000
0.8900
0.9055
71,218
-0.08(-7.74%)
Oct 11, 2023
1.100
1.100
0.9581
0.9815
192,373
-0.08(-7.41%)
Oct 10, 2023
1.080
1.150
0.9800
1.060
333,678
+0.06(+6.01%)
Oct 09, 2023
0.9500
1.040
0.9500
0.9999
97,281
+0.10(+11.09%)
Oct 06, 2023
0.9200
0.9499
0.8901
0.9001
8,607
-0.05(-5.62%)
Oct 05, 2023
0.9201
0.9699
0.8853
0.9537
31,034
-0.01(-0.66%)
Oct 04, 2023
0.9400
0.9600
0.8800
0.9600
17,546
+0.01(+1.05%)
Oct 03, 2023
0.9300
0.9500
0.8685
0.9500
34,248
-0.04(-4.01%)
Oct 02, 2023
1.020
1.039
0.9400
0.9897
33,624
-0.02(-2.01%)
Sep 29, 2023
0.9400
1.030
0.9400
1.010
59,082
+0.03(+2.58%)
Sep 28, 2023
1.000
1.010
0.9200
0.9846
208,894
-0.03(-2.51%)
Sep 27, 2023
0.9700
1.010
0.8910
1.010
68,195
+0.01(+0.99%)
Sep 26, 2023
0.9500
1.090
0.9500
1.000
290,124
+0.11(+12.06%)
Sep 25, 2023
0.6405
1.200
0.8924
0.8924
1,146,852
+0.24(+37.29%)
Sep 22, 2023
0.8500
0.9500
0.6500
0.6500
119,697
-0.23(-26.03%)
Sep 21, 2023
1.040
1.050
0.7500
0.8787
175,836
-0.12(-12.13%)
Sep 20, 2023
1.000
1.130
0.9900
1.000
66,276
-0.01(-0.99%)
Sep 19, 2023
1.110
1.150
0.9000
1.010
109,281
-0.13(-11.40%)
Sep 18, 2023
1.110
1.160
1.110
1.140
13,593
+0.01(+0.88%)
Sep 15, 2023
1.160
1.200
1.120
1.130
24,057
-0.04(-3.42%)
Sep 14, 2023
1.160
1.190
1.130
1.170
17,908
-0.02(-1.68%)
Sep 13, 2023
1.230
1.240
1.170
1.190
25,939
+0.00(+0.00%)
Sep 12, 2023
1.200
1.290
1.160
1.190
51,846
-0.03(-2.46%)
Sep 11, 2023
1.140
1.290
1.110
1.220
71,195
+0.07(+6.09%)
Sep 08, 2023
1.130
1.150
1.100
1.150
24,881
+0.04(+3.90%)
Sep 07, 2023
1.141
1.141
1.040
1.107
70,768
+0.05(+4.42%)
Sep 06, 2023
1.080
1.123
1.050
1.060
18,998
-0.03(-2.75%)
Sep 05, 2023
1.090
1.140
1.080
1.090
22,370
-0.06(-5.32%)
Sep 01, 2023
1.040
1.230
1.040
1.151
47,472
+0.10(+9.65%)
Aug 31, 2023
1.050
1.090
1.030
1.050
65,787
-0.01(-0.94%)
Aug 30, 2023
1.060
1.070
0.8501
1.060
45,905
+0.01(+0.95%)
Aug 29, 2023
1.050
1.080
1.020
1.050
48,266
+0.01(+0.96%)
Aug 28, 2023
1.050
1.080
1.030
1.040
17,355
-0.03(-2.80%)
Aug 25, 2023
1.080
1.080
1.020
1.070
56,754
+0.01(+0.94%)
Aug 24, 2023
1.060
1.100
1.057
1.060
26,115
-0.02(-1.85%)
Aug 23, 2023
1.080
1.100
1.060
1.080
65,092
-0.03(-2.69%)
Aug 22, 2023
1.180
1.202
1.040
1.110
81,845
-0.06(-5.14%)
Aug 21, 2023
1.190
1.230
1.160
1.170
82,367
-0.07(-5.65%)
Aug 18, 2023
1.250
1.250
1.190
1.240
70,763
-0.01(-0.80%)
Aug 17, 2023
1.220
1.250
1.180
1.250
64,401
+0.02(+1.63%)
Aug 16, 2023
1.170
1.250
1.140
1.230
198,619
+0.05(+4.24%)
Aug 15, 2023
1.190
1.200
1.132
1.180
62,003
-0.03(-2.48%)
Aug 14, 2023
1.170
1.240
1.160
1.210
100,640
+0.02(+1.68%)
Aug 11, 2023
1.250
1.250
1.160
1.190
94,556
-0.08(-6.30%)
Aug 10, 2023
1.230
1.290
1.230
1.270
131,268
-0.02(-1.55%)
Aug 09, 2023
1.200
1.330
1.160
1.290
429,877
+0.04(+3.20%)
Aug 08, 2023
1.280
1.330
1.250
1.250
328,995
-0.25(-16.67%)
Aug 07, 2023
1.490
1.540
1.180
1.500
5,523,281
+0.06(+4.17%)
Aug 04, 2023
1.350
1.500
1.340
1.440
827,109
+0.10(+7.46%)
Aug 03, 2023
1.340
1.340
1.290
1.340
130,745
+0.02(+1.52%)
Aug 02, 2023
1.300
1.360
1.260
1.320
271,450
+0.01(+0.76%)
Aug 01, 2023
1.290
1.360
1.260
1.310
201,823
+0.01(+0.77%)
Jul 31, 2023
1.310
1.350
1.240
1.300
555,529
+0.01(+0.78%)
Jul 28, 2023
1.310
1.310
1.220
1.290
312,747
+0.01(+1.17%)
Jul 27, 2023
1.300
1.300
1.230
1.275
94,502
-0.01(-0.39%)
Jul 26, 2023
1.270
1.280
1.200
1.280
132,330
-0.01(-0.78%)
Jul 25, 2023
1.290
1.290
1.250
1.290
158,182
-0.03(-2.27%)
Jul 24, 2023
1.350
1.370
1.270
1.320
651,620
+0.06(+4.76%)
Jul 21, 2023
1.220
1.270
1.220
1.260
120,667
+0.00(+0.00%)
Jul 20, 2023
1.280
1.280
1.200
1.260
199,678
+0.01(+0.80%)
Jul 19, 2023
1.350
1.350
1.250
1.250
379,816
-0.10(-7.41%)
Jul 18, 2023
1.350
1.350
1.100
1.350
770,350
+0.01(+0.75%)
Jul 17, 2023
1.410
1.490
1.310
1.340
2,549,223
-1.78(-56.99%)
Jul 14, 2023
3.000
3.240
2.950
3.116
42,633
-0.01(-0.45%)
Jul 13, 2023
3.120
3.187
2.800
3.130
15,303
-0.05(-1.57%)
Jul 12, 2023
3.170
3.240
3.105
3.180
6,858
-0.05(-1.70%)
Jul 11, 2023
3.160
3.350
3.160
3.235
5,935
-0.01(-0.31%)
Jul 10, 2023
3.260
3.390
3.150
3.245
12,268
-0.06(-1.96%)
Jul 07, 2023
3.390
3.390
3.260
3.310
3,903
-0.09(-2.65%)
Jul 06, 2023
3.210
3.471
3.160
3.400
5,976
+0.07(+2.10%)
Jul 05, 2023
3.480
3.480
3.090
3.330
39,669
+0.12(+3.74%)
Jul 03, 2023
3.480
3.540
3.210
3.210
22,837
-0.09(-2.73%)
Jun 30, 2023
3.460
3.500
3.205
3.300
19,976
-0.04(-1.20%)
Jun 29, 2023
3.520
3.550
3.270
3.340
7,894
-0.18(-4.98%)
Jun 28, 2023
3.570
3.570
3.460
3.515
1,781
-0.06(-1.67%)
Jun 27, 2023
3.600
3.600
3.470
3.575
10,160
-0.03(-0.70%)
Jun 26, 2023
3.620
3.620
3.400
3.600
13,099
+0.00(+0.00%)
Jun 23, 2023
3.550
3.600
3.340
3.600
17,651
+0.05(+1.41%)
Jun 22, 2023
3.521
3.591
3.510
3.550
21,862
+0.04(+1.14%)
Jun 21, 2023
3.290
3.510
3.290
3.510
5,288
+0.01(+0.29%)
Jun 20, 2023
3.370
3.510
3.370
3.500
25,317
+0.01(+0.29%)
Jun 16, 2023
3.410
3.520
3.290
3.490
17,302
+0.04(+1.16%)
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.