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
Kopin Cp
(NQ:
KOPN
)
0.7621
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2024
1.830
1.888
1.790
1.790
917,759
-0.05(-2.72%)
Jan 30, 2024
1.930
1.930
1.840
1.840
710,698
-0.09(-4.66%)
Jan 29, 2024
1.870
1.965
1.860
1.930
768,117
+0.02(+1.05%)
Jan 26, 2024
1.950
1.990
1.895
1.910
755,396
-0.04(-2.05%)
Jan 25, 2024
2.040
2.045
1.930
1.950
693,761
-0.07(-3.47%)
Jan 24, 2024
2.090
2.130
2.000
2.020
904,790
-0.04(-1.94%)
Jan 23, 2024
2.150
2.215
2.030
2.060
832,583
-0.06(-2.83%)
Jan 22, 2024
2.030
2.180
2.030
2.120
828,774
+0.11(+5.47%)
Jan 19, 2024
2.080
2.090
1.910
2.010
1,030,917
-0.06(-2.90%)
Jan 18, 2024
2.020
2.080
1.970
2.070
742,907
+0.07(+3.50%)
Jan 17, 2024
2.150
2.150
1.950
2.000
1,335,900
-0.17(-7.83%)
Jan 16, 2024
2.350
2.350
2.120
2.170
1,599,356
-0.13(-5.65%)
Jan 12, 2024
2.260
2.460
2.250
2.300
1,464,161
+0.04(+1.77%)
Jan 11, 2024
2.290
2.305
2.185
2.260
834,699
-0.04(-1.74%)
Jan 10, 2024
2.420
2.440
2.260
2.300
1,567,351
-0.11(-4.56%)
Jan 09, 2024
2.330
2.420
2.220
2.410
1,168,042
+0.07(+2.99%)
Jan 08, 2024
2.200
2.380
2.080
2.340
2,309,845
+0.22(+10.64%)
Jan 05, 2024
2.130
2.245
2.040
2.115
1,819,713
-0.01(-0.70%)
Jan 04, 2024
1.970
2.215
1.950
2.130
1,897,382
+0.14(+7.04%)
Jan 03, 2024
2.010
2.065
1.945
1.990
975,794
-0.06(-2.93%)
Jan 02, 2024
2.020
2.070
1.930
2.050
1,017,219
+0.02(+0.99%)
Dec 29, 2023
2.060
2.085
1.960
2.030
675,604
-0.06(-2.87%)
Dec 28, 2023
2.010
2.120
1.980
2.090
941,712
+0.04(+1.95%)
Dec 27, 2023
2.000
2.080
1.920
2.050
1,338,102
+0.11(+5.67%)
Dec 26, 2023
1.720
1.955
1.720
1.940
1,081,232
+0.17(+9.60%)
Dec 22, 2023
1.760
1.850
1.740
1.770
740,836
+0.00(+0.00%)
Dec 21, 2023
1.680
1.785
1.650
1.770
657,243
+0.10(+5.99%)
Dec 20, 2023
1.640
1.800
1.580
1.670
1,206,313
+0.03(+1.83%)
Dec 19, 2023
1.530
1.650
1.530
1.640
747,185
+0.09(+5.81%)
Dec 18, 2023
1.530
1.560
1.490
1.550
451,212
+0.01(+0.65%)
Dec 15, 2023
1.490
1.580
1.455
1.540
619,790
+0.08(+5.48%)
Dec 14, 2023
1.460
1.510
1.460
1.460
412,714
+0.02(+1.39%)
Dec 13, 2023
1.400
1.480
1.380
1.440
353,724
+0.04(+2.86%)
Dec 12, 2023
1.480
1.480
1.400
1.400
382,433
-0.08(-5.41%)
Dec 11, 2023
1.550
1.550
1.480
1.480
462,318
-0.08(-5.13%)
Dec 08, 2023
1.580
1.585
1.550
1.560
218,777
-0.02(-1.27%)
Dec 07, 2023
1.580
1.621
1.570
1.580
175,764
+0.00(+0.00%)
Dec 06, 2023
1.600
1.650
1.580
1.580
402,660
-0.01(-0.63%)
Dec 05, 2023
1.510
1.600
1.505
1.590
544,951
+0.04(+2.58%)
Dec 04, 2023
1.550
1.560
1.490
1.550
275,971
-0.02(-1.27%)
Dec 01, 2023
1.510
1.600
1.480
1.570
466,501
+0.05(+3.29%)
Nov 30, 2023
1.520
1.560
1.470
1.520
522,949
-0.03(-1.94%)
Nov 29, 2023
1.570
1.620
1.540
1.550
282,608
-0.02(-1.27%)
Nov 28, 2023
1.560
1.600
1.550
1.570
265,090
-0.02(-1.26%)
Nov 27, 2023
1.560
1.630
1.560
1.590
386,513
-0.03(-1.85%)
Nov 24, 2023
1.500
1.660
1.500
1.620
445,318
+0.04(+2.53%)
Nov 22, 2023
1.530
1.600
1.500
1.580
340,843
+0.05(+3.27%)
Nov 21, 2023
1.610
1.620
1.520
1.530
384,116
-0.10(-6.13%)
Nov 20, 2023
1.630
1.700
1.610
1.630
656,282
+0.03(+1.87%)
Nov 17, 2023
1.590
1.640
1.590
1.600
290,279
+0.00(+0.00%)
Nov 16, 2023
1.590
1.610
1.520
1.600
294,463
-0.01(-0.62%)
Nov 15, 2023
1.560
1.660
1.544
1.610
597,742
+0.07(+4.55%)
Nov 14, 2023
1.490
1.575
1.476
1.540
612,083
+0.08(+5.48%)
Nov 13, 2023
1.470
1.490
1.360
1.460
714,986
+0.00(+0.00%)
Nov 10, 2023
1.280
1.480
1.270
1.460
1,256,989
+0.24(+19.67%)
Nov 09, 2023
1.300
1.300
1.190
1.220
458,325
-0.05(-3.94%)
Nov 08, 2023
1.260
1.290
1.245
1.270
326,972
+0.01(+0.79%)
Nov 07, 2023
1.290
1.343
1.260
1.260
306,903
-0.04(-3.08%)
Nov 06, 2023
1.320
1.350
1.300
1.300
349,752
-0.03(-2.26%)
Nov 03, 2023
1.320
1.360
1.290
1.330
531,432
+0.05(+3.50%)
Nov 02, 2023
1.200
1.300
1.200
1.285
334,096
+0.08(+7.08%)
Nov 01, 2023
1.220
1.230
1.170
1.200
248,583
-0.03(-2.44%)
Oct 31, 2023
1.180
1.250
1.165
1.230
393,512
+0.05(+4.24%)
Oct 30, 2023
1.180
1.200
1.150
1.180
219,997
+0.01(+0.85%)
Oct 27, 2023
1.170
1.200
1.160
1.170
150,560
+0.01(+0.86%)
Oct 26, 2023
1.130
1.198
1.120
1.160
307,037
+0.03(+2.65%)
Oct 25, 2023
1.140
1.170
1.120
1.130
386,083
-0.02(-1.74%)
Oct 24, 2023
1.120
1.180
1.115
1.150
261,914
+0.03(+2.68%)
Oct 23, 2023
1.120
1.140
1.110
1.120
305,038
-0.02(-1.75%)
Oct 20, 2023
1.150
1.160
1.120
1.140
392,000
+0.00(+0.00%)
Oct 19, 2023
1.130
1.190
1.130
1.140
531,493
-0.02(-1.72%)
Oct 18, 2023
1.170
1.190
1.130
1.160
437,418
-0.04(-2.93%)
Oct 17, 2023
1.200
1.230
1.180
1.195
359,483
-0.00(-0.42%)
Oct 16, 2023
1.210
1.230
1.190
1.200
227,023
-0.01(-0.83%)
Oct 13, 2023
1.190
1.220
1.180
1.210
162,194
+0.02(+1.68%)
Oct 12, 2023
1.220
1.251
1.170
1.190
310,081
-0.04(-3.25%)
Oct 11, 2023
1.260
1.300
1.210
1.230
340,289
-0.01(-0.40%)
Oct 10, 2023
1.230
1.290
1.220
1.235
354,564
+0.01(+0.41%)
Oct 09, 2023
1.180
1.240
1.175
1.230
280,085
+0.03(+2.50%)
Oct 06, 2023
1.180
1.200
1.140
1.200
202,628
+0.03(+2.56%)
Oct 05, 2023
1.160
1.180
1.150
1.170
202,623
+0.01(+0.86%)
Oct 04, 2023
1.160
1.185
1.150
1.160
242,641
+0.00(+0.00%)
Oct 03, 2023
1.200
1.200
1.140
1.160
266,992
-0.03(-2.52%)
Oct 02, 2023
1.230
1.240
1.170
1.190
248,617
-0.03(-2.46%)
Sep 29, 2023
1.220
1.240
1.200
1.220
229,264
+0.01(+0.83%)
Sep 28, 2023
1.180
1.240
1.170
1.210
302,643
+0.03(+2.54%)
Sep 27, 2023
1.200
1.205
1.160
1.180
381,954
+0.00(+0.00%)
Sep 26, 2023
1.190
1.205
1.160
1.180
304,360
-0.01(-0.84%)
Sep 25, 2023
1.280
1.210
1.190
1.190
417,558
-0.01(-0.83%)
Sep 22, 2023
1.200
1.230
1.170
1.200
410,319
-0.04(-2.83%)
Sep 21, 2023
1.230
1.250
1.190
1.235
445,337
+0.01(+0.41%)
Sep 20, 2023
1.270
1.290
1.220
1.230
363,142
-0.04(-3.15%)
Sep 19, 2023
1.320
1.330
1.270
1.270
270,459
-0.04(-3.05%)
Sep 18, 2023
1.310
1.330
1.285
1.310
466,921
+0.02(+1.55%)
Sep 15, 2023
1.350
1.360
1.290
1.290
572,308
-0.07(-5.15%)
Sep 14, 2023
1.340
1.390
1.320
1.360
430,069
+0.04(+3.03%)
Sep 13, 2023
1.350
1.350
1.310
1.320
294,865
-0.03(-2.22%)
Sep 12, 2023
1.300
1.400
1.290
1.350
553,046
+0.05(+3.85%)
Sep 11, 2023
1.320
1.320
1.270
1.300
596,292
-0.01(-0.76%)
Sep 08, 2023
1.310
1.330
1.300
1.310
587,799
+0.00(+0.00%)
Sep 07, 2023
1.330
1.335
1.260
1.310
561,099
-0.02(-1.50%)
Sep 06, 2023
1.310
1.370
1.265
1.330
1,015,447
+0.01(+0.38%)
Sep 05, 2023
1.400
1.420
1.320
1.325
723,151
-0.09(-6.69%)
Sep 01, 2023
1.470
1.470
1.410
1.420
419,211
-0.04(-2.74%)
Aug 31, 2023
1.460
1.510
1.440
1.460
339,456
-0.01(-0.68%)
Aug 30, 2023
1.580
1.580
1.430
1.470
725,694
-0.02(-1.34%)
Aug 29, 2023
1.380
1.510
1.360
1.490
553,335
+0.09(+6.43%)
Aug 28, 2023
1.390
1.420
1.345
1.400
293,733
+0.03(+2.19%)
Aug 25, 2023
1.340
1.390
1.320
1.370
504,538
+0.04(+3.01%)
Aug 24, 2023
1.430
1.430
1.330
1.330
484,301
-0.09(-6.34%)
Aug 23, 2023
1.370
1.440
1.350
1.420
290,644
+0.05(+3.65%)
Aug 22, 2023
1.390
1.405
1.340
1.370
334,280
-0.02(-1.44%)
Aug 21, 2023
1.390
1.420
1.350
1.390
771,497
+0.03(+2.21%)
Aug 18, 2023
1.330
1.389
1.320
1.360
625,978
+0.00(+0.00%)
Aug 17, 2023
1.460
1.470
1.350
1.360
1,018,433
-0.10(-6.85%)
Aug 16, 2023
1.600
1.600
1.440
1.460
1,480,151
-0.13(-8.18%)
Aug 15, 2023
1.660
1.690
1.565
1.590
1,029,629
-0.10(-5.92%)
Aug 14, 2023
1.630
1.700
1.600
1.690
397,358
+0.07(+4.32%)
Aug 11, 2023
1.620
1.676
1.500
1.620
2,195,357
-0.15(-8.47%)
Aug 10, 2023
1.790
1.830
1.740
1.770
886,222
+0.00(+0.00%)
Aug 09, 2023
1.900
1.945
1.760
1.770
1,357,404
+0.01(+0.57%)
Aug 08, 2023
1.800
1.800
1.730
1.760
431,937
-0.04(-2.22%)
Aug 07, 2023
1.850
1.875
1.750
1.800
796,855
-0.07(-3.74%)
Aug 04, 2023
1.860
1.940
1.860
1.870
423,464
+0.01(+0.54%)
Aug 03, 2023
1.830
1.900
1.810
1.860
386,913
+0.01(+0.54%)
Aug 02, 2023
1.870
1.880
1.775
1.850
780,051
-0.07(-3.65%)
Aug 01, 2023
1.910
1.970
1.845
1.920
891,268
+0.01(+0.52%)
Jul 31, 2023
1.870
1.930
1.850
1.910
545,437
+0.04(+2.14%)
Jul 28, 2023
1.840
1.870
1.780
1.870
783,877
+0.07(+3.89%)
Jul 27, 2023
1.910
1.948
1.785
1.800
988,444
-0.09(-4.76%)
Jul 26, 2023
1.860
1.910
1.860
1.890
579,728
+0.03(+1.61%)
Jul 25, 2023
1.950
1.970
1.850
1.860
769,148
-0.08(-4.12%)
Jul 24, 2023
2.020
2.030
1.870
1.940
1,169,323
-0.09(-4.43%)
Jul 21, 2023
2.020
2.045
1.940
2.030
1,221,046
+0.03(+1.50%)
Jul 20, 2023
2.140
2.150
1.970
2.000
1,674,251
-0.14(-6.54%)
Jul 19, 2023
2.100
2.320
2.100
2.140
2,328,303
+0.06(+2.88%)
Jul 18, 2023
2.110
2.115
2.050
2.080
767,544
-0.03(-1.42%)
Jul 17, 2023
2.060
2.150
2.020
2.110
757,882
+0.11(+5.50%)
Jul 14, 2023
2.160
2.190
2.000
2.000
993,423
-0.20(-9.09%)
Jul 13, 2023
2.140
2.220
2.121
2.200
767,082
+0.08(+4.02%)
Jul 12, 2023
2.140
2.200
2.060
2.115
1,160,997
+0.03(+1.20%)
Jul 11, 2023
2.080
2.115
1.985
2.090
808,026
+0.00(+0.00%)
Jul 10, 2023
2.000
2.120
1.990
2.090
920,077
+0.08(+3.98%)
Jul 07, 2023
1.930
2.060
1.900
2.010
696,314
+0.09(+4.96%)
Jul 06, 2023
2.000
2.015
1.900
1.915
1,220,912
-0.11(-5.67%)
Jul 05, 2023
2.090
2.090
2.010
2.030
866,065
-0.06(-2.87%)
Jul 03, 2023
2.200
2.260
2.070
2.090
1,232,927
-0.06(-2.79%)
Jun 30, 2023
2.080
2.230
2.060
2.150
1,446,452
+0.10(+4.88%)
Jun 29, 2023
2.060
2.210
2.020
2.050
1,478,450
+0.01(+0.49%)
Jun 28, 2023
2.000
2.050
2.000
2.040
663,117
-0.02(-0.97%)
Jun 27, 2023
2.050
2.070
1.970
2.060
492,365
+0.05(+2.49%)
Jun 26, 2023
2.130
2.250
1.960
2.010
2,231,761
-0.14(-6.51%)
Jun 23, 2023
2.020
2.170
2.014
2.150
1,202,897
+0.09(+4.37%)
Jun 22, 2023
2.030
2.150
2.005
2.060
937,912
+0.00(+0.00%)
Jun 21, 2023
2.020
2.170
2.010
2.060
1,560,332
+0.04(+1.98%)
Jun 20, 2023
2.040
2.110
1.980
2.020
734,548
-0.02(-0.98%)
Jun 16, 2023
2.130
2.130
1.970
2.040
1,463,010
-0.09(-4.45%)
Jun 15, 2023
2.120
2.150
2.060
2.135
618,735
+1.14(+114.57%)
May 08, 2023
1.010
1.020
0.9860
0.9950
358,578
-0.02(-1.49%)
May 05, 2023
1.000
1.010
0.9921
1.010
155,303
+0.00(+0.00%)
May 04, 2023
1.000
1.020
0.9850
1.010
204,821
+0.00(+0.00%)
May 03, 2023
0.9800
1.030
0.9800
1.010
257,722
+0.02(+2.01%)
May 02, 2023
1.020
1.030
0.9801
0.9901
234,099
-0.03(-2.93%)
May 01, 2023
1.030
1.060
1.020
1.020
315,657
-0.02(-1.92%)
Apr 28, 2023
1.010
1.040
1.000
1.040
177,261
+0.03(+2.97%)
Apr 27, 2023
1.060
1.070
1.000
1.010
332,018
-0.06(-5.61%)
Apr 26, 2023
1.030
1.100
1.010
1.070
696,818
+0.08(+8.04%)
Apr 25, 2023
0.9900
1.010
0.9700
0.9904
286,251
+0.01(+0.78%)
Apr 24, 2023
0.9900
1.020
0.9700
0.9827
356,167
+0.00(+0.40%)
Apr 21, 2023
1.010
1.020
0.9753
0.9788
360,621
-0.02(-1.56%)
Apr 20, 2023
0.9900
0.9999
0.9801
0.9943
180,053
-0.00(-0.10%)
Apr 19, 2023
0.9900
1.000
0.9899
0.9953
223,960
-0.00(-0.34%)
Apr 18, 2023
1.010
1.010
0.9900
0.9987
183,699
+0.01(+0.88%)
Apr 17, 2023
1.000
1.010
0.9803
0.9900
290,997
-0.01(-1.00%)
Apr 14, 2023
1.000
1.011
0.9981
1.000
325,036
-0.01(-0.99%)
Apr 13, 2023
1.010
1.025
1.000
1.010
208,651
+0.00(+0.00%)
Apr 12, 2023
1.060
1.069
1.000
1.010
540,397
-0.04(-3.81%)
Apr 11, 2023
1.050
1.080
1.040
1.050
221,645
+0.00(+0.00%)
Apr 10, 2023
1.000
1.060
0.9819
1.050
242,175
+0.04(+3.96%)
Apr 06, 2023
1.010
1.020
0.9818
1.010
127,880
+0.00(+0.00%)
Apr 05, 2023
1.040
1.050
0.9802
1.010
288,337
-0.03(-2.88%)
Apr 04, 2023
1.100
1.120
1.030
1.040
243,758
-0.06(-5.45%)
Apr 03, 2023
1.090
1.120
1.060
1.100
426,088
+0.01(+0.92%)
Mar 31, 2023
1.040
1.100
1.032
1.090
457,808
+0.08(+7.92%)
Mar 30, 2023
1.000
1.040
0.9990
1.010
191,067
+0.02(+2.02%)
Mar 29, 2023
0.9500
0.9999
0.9503
0.9900
220,042
+0.04(+4.18%)
Mar 28, 2023
0.9700
0.9800
0.9503
0.9503
215,625
-0.01(-1.52%)
Mar 27, 2023
0.9700
0.9900
0.9589
0.9650
241,430
-0.01(-1.50%)
Mar 24, 2023
0.9800
0.9810
0.9537
0.9797
261,806
+0.01(+0.79%)
Mar 23, 2023
0.9903
1.010
0.9702
0.9720
308,012
-0.02(-1.85%)
Mar 22, 2023
0.9800
1.020
0.9720
0.9903
643,661
+0.02(+2.31%)
Mar 21, 2023
0.9700
0.9960
0.9600
0.9679
408,575
+0.01(+0.94%)
Mar 20, 2023
0.9787
0.9787
0.9428
0.9589
411,132
+0.02(+2.01%)
Mar 17, 2023
1.050
1.050
0.9400
0.9400
939,188
-0.09(-8.74%)
Mar 16, 2023
1.000
1.060
1.000
1.030
449,755
+0.03(+3.00%)
Mar 15, 2023
1.010
1.030
0.9700
1.000
612,327
-0.01(-0.99%)
Mar 14, 2023
1.050
1.070
0.9800
1.010
762,735
-0.05(-4.72%)
Mar 13, 2023
1.050
1.084
1.020
1.060
369,370
+0.00(+0.00%)
Mar 10, 2023
1.120
1.130
1.050
1.060
549,902
-0.04(-3.64%)
Mar 09, 2023
1.170
1.170
1.100
1.100
337,711
-0.05(-4.35%)
Mar 08, 2023
1.200
1.200
1.150
1.150
197,475
-0.05(-4.17%)
Mar 07, 2023
1.220
1.240
1.190
1.200
295,612
+0.01(+0.84%)
Mar 06, 2023
1.180
1.240
1.170
1.190
405,799
+0.04(+3.48%)
Mar 03, 2023
1.100
1.175
1.100
1.150
304,017
+0.04(+3.60%)
Mar 02, 2023
1.110
1.140
1.095
1.110
563,707
-0.01(-0.89%)
Mar 01, 2023
1.150
1.160
1.120
1.120
280,998
-0.03(-2.61%)
Feb 28, 2023
1.160
1.175
1.110
1.150
395,971
+0.00(+0.00%)
Feb 27, 2023
1.180
1.210
1.150
1.150
293,667
-0.03(-2.54%)
Feb 24, 2023
1.190
1.192
1.160
1.180
293,364
-0.02(-1.67%)
Feb 23, 2023
1.200
1.210
1.170
1.200
165,924
+0.03(+2.56%)
Feb 22, 2023
1.210
1.220
1.160
1.170
359,306
-0.03(-2.50%)
Feb 21, 2023
1.220
1.250
1.200
1.200
550,602
-0.02(-1.64%)
Feb 17, 2023
1.260
1.260
1.200
1.220
200,116
-0.02(-1.61%)
Feb 16, 2023
1.250
1.270
1.215
1.240
315,280
-0.02(-1.59%)
Feb 15, 2023
1.250
1.270
1.240
1.260
332,198
+0.01(+0.80%)
Feb 14, 2023
1.210
1.280
1.208
1.250
298,099
+0.00(+0.00%)
Feb 13, 2023
1.260
1.280
1.232
1.250
234,504
+0.00(+0.00%)
Feb 10, 2023
1.230
1.280
1.220
1.250
285,109
-0.01(-0.79%)
Feb 09, 2023
1.310
1.339
1.240
1.260
346,210
-0.03(-2.33%)
Feb 08, 2023
1.360
1.390
1.270
1.290
494,250
-0.11(-7.86%)
Feb 07, 2023
1.400
1.425
1.330
1.400
400,854
+0.00(+0.00%)
Feb 06, 2023
1.380
1.400
1.350
1.400
440,540
+0.01(+0.72%)
Feb 03, 2023
1.330
1.400
1.300
1.390
704,365
+0.03(+2.21%)
Feb 02, 2023
1.290
1.365
1.260
1.360
1,273,520
+0.11(+8.80%)
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.