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
Hive Blockchain Technologies Ltd
(TSV:
HIVE
)
3.310
-0.030 (-0.90%)
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 (%)
Apr 30, 2020
0.4100
0.4200
0.3500
0.3950
7,364,892
+0.00(+0.00%)
Apr 29, 2020
0.3750
0.4200
0.3700
0.3950
5,966,078
+0.05(+14.49%)
Apr 28, 2020
0.3450
0.3550
0.3300
0.3450
1,926,790
+0.00(+1.47%)
Apr 27, 2020
0.3300
0.3400
0.3200
0.3400
2,092,077
+0.03(+9.68%)
Apr 24, 2020
0.3250
0.3450
0.3000
0.3100
3,935,173
-0.01(-1.59%)
Apr 23, 2020
0.2750
0.3250
0.2700
0.3150
6,667,972
+0.04(+16.67%)
Apr 22, 2020
0.2700
0.2750
0.2600
0.2700
1,801,225
+0.02(+8.00%)
Apr 21, 2020
0.2500
0.2550
0.2300
0.2500
1,636,169
-0.01(-1.96%)
Apr 20, 2020
0.2450
0.2800
0.2350
0.2550
3,466,094
+0.02(+6.25%)
Apr 17, 2020
0.2400
0.2450
0.2300
0.2400
1,525,626
+0.00(+0.00%)
Apr 16, 2020
0.2300
0.2400
0.2250
0.2400
1,471,472
+0.01(+6.67%)
Apr 15, 2020
0.2200
0.2250
0.2150
0.2250
810,217
-0.01(-2.17%)
Apr 14, 2020
0.2100
0.2350
0.2100
0.2300
1,233,041
+0.02(+9.52%)
Apr 13, 2020
0.2250
0.2250
0.2000
0.2100
2,151,645
-0.03(-12.50%)
Apr 09, 2020
0.2400
0.2400
0.2400
0
+0.01(+4.35%)
Apr 08, 2020
0.2350
0.2350
0.2200
0.2300
1,131,520
-0.00(-2.13%)
Apr 07, 2020
0.2350
0.2550
0.2300
0.2350
4,168,957
+0.00(+2.17%)
Apr 06, 2020
0.2150
0.2300
0.2050
0.2300
3,800,221
+0.04(+17.95%)
Apr 03, 2020
0.2100
0.2100
0.1900
0.1950
1,534,463
-0.01(-4.88%)
Apr 02, 2020
0.1850
0.2150
0.1780
0.2050
4,018,319
+0.02(+13.89%)
Apr 01, 2020
0.1850
0.1850
0.1700
0.1800
1,932,449
-0.01(-5.26%)
Mar 31, 2020
0.1950
0.1950
0.1850
0.1900
744,284
-0.01(-2.56%)
Mar 30, 2020
0.1850
0.1950
0.1700
0.1950
2,025,392
+0.01(+5.41%)
Mar 27, 2020
0.1900
0.1950
0.1750
0.1850
1,474,297
-0.01(-2.63%)
Mar 26, 2020
0.1900
0.1950
0.1800
0.1900
1,574,792
+0.00(+0.00%)
Mar 25, 2020
0.1950
0.2050
0.1900
0.1900
1,690,747
-0.02(-9.52%)
Mar 24, 2020
0.2000
0.2200
0.1850
0.2100
3,447,760
+0.02(+13.51%)
Mar 23, 2020
0.1850
0.1900
0.1750
0.1850
2,123,347
-0.01(-2.63%)
Mar 20, 2020
0.2150
0.2350
0.1800
0.1900
4,334,685
-0.01(-5.00%)
Mar 19, 2020
0.1700
0.2000
0.1450
0.2000
7,780,200
+0.04(+25.00%)
Mar 18, 2020
0.1600
0.1750
0.1550
0.1600
2,860,676
-0.01(-5.88%)
Mar 17, 2020
0.1750
0.1800
0.1600
0.1700
2,249,391
+0.01(+6.25%)
Mar 16, 2020
0.1500
0.1700
0.1350
0.1600
4,821,755
-0.03(-15.79%)
Mar 13, 2020
0.1850
0.2050
0.1500
0.1900
3,195,180
+0.02(+8.57%)
Mar 12, 2020
0.1800
0.1950
0.1700
0.1750
3,791,311
-0.06(-25.53%)
Mar 11, 2020
0.2650
0.2650
0.2200
0.2350
2,777,775
-0.03(-11.32%)
Mar 10, 2020
0.2700
0.2900
0.2550
0.2650
2,928,492
+0.02(+6.00%)
Mar 09, 2020
0.2200
0.2600
0.2200
0.2500
4,088,696
-0.07(-21.88%)
Mar 06, 2020
0.3200
0.3250
0.3000
0.3200
3,799,873
+0.01(+3.23%)
Mar 05, 2020
0.2900
0.3200
0.2850
0.3100
5,655,036
+0.05(+19.23%)
Mar 04, 2020
0.2800
0.2800
0.2550
0.2600
1,444,223
-0.01(-3.70%)
Mar 03, 2020
0.3000
0.3000
0.2650
0.2700
4,016,569
-0.01(-5.26%)
Mar 02, 2020
0.2550
0.2900
0.2550
0.2850
2,949,053
+0.04(+18.75%)
Feb 28, 2020
0.2500
0.2650
0.2250
0.2400
5,008,923
-0.04(-12.73%)
Feb 27, 2020
0.2450
0.2950
0.2350
0.2750
5,914,471
+0.03(+10.00%)
Feb 26, 2020
0.2250
0.2650
0.2150
0.2500
8,733,964
-0.01(-1.96%)
Feb 25, 2020
0.2900
0.3000
0.2400
0.2550
13,457,427
-0.05(-17.74%)
Feb 24, 2020
0.3500
0.3550
0.2950
0.3100
7,634,574
-0.05(-13.89%)
Feb 21, 2020
0.3700
0.3850
0.3550
0.3600
2,936,300
-0.01(-1.37%)
Feb 20, 2020
0.3500
0.3850
0.3400
0.3650
7,094,992
-0.01(-1.35%)
Feb 19, 2020
0.4300
0.4450
0.3650
0.3700
5,112,869
-0.06(-13.95%)
Feb 18, 2020
0.3600
0.4400
0.3400
0.4300
10,126,676
+0.03(+7.50%)
Feb 14, 2020
0.4000
0.4000
0.4000
0
+0.05(+14.29%)
Feb 13, 2020
0.4100
0.4200
0.3500
0.3500
10,159,627
-0.09(-20.45%)
Feb 12, 2020
0.5300
0.5500
0.3500
0.4400
28,224,884
-0.03(-6.38%)
Feb 11, 2020
0.4300
0.4700
0.4150
0.4700
17,120,644
+0.07(+18.99%)
Feb 10, 2020
0.3200
0.4350
0.3100
0.3950
15,680,675
+0.11(+36.21%)
Feb 07, 2020
0.2700
0.3200
0.2600
0.2900
10,591,360
+0.03(+11.54%)
Feb 06, 2020
0.2350
0.2850
0.2300
0.2600
10,319,087
+0.04(+15.56%)
Feb 05, 2020
0.1850
0.2250
0.1850
0.2250
6,060,271
+0.05(+25.00%)
Feb 04, 2020
0.1850
0.1850
0.1700
0.1800
2,339,592
-0.01(-5.26%)
Feb 03, 2020
0.1800
0.2050
0.1800
0.1900
3,273,908
+0.02(+8.57%)
Jan 31, 2020
0.1850
0.1850
0.1600
0.1750
3,063,760
-0.01(-5.41%)
Jan 30, 2020
0.1700
0.1950
0.1700
0.1850
6,458,019
+0.01(+8.82%)
Jan 29, 2020
0.1600
0.1700
0.1500
0.1700
4,083,524
+0.03(+21.43%)
Jan 28, 2020
0.1550
0.1650
0.1400
0.1400
5,379,907
-0.00(-3.45%)
Jan 27, 2020
0.1350
0.1500
0.1250
0.1450
2,259,182
+0.02(+16.00%)
Jan 24, 2020
0.1250
0.1350
0.1250
0.1250
1,881,443
+0.01(+4.17%)
Jan 23, 2020
0.1350
0.1350
0.1200
0.1200
2,282,621
-0.02(-14.29%)
Jan 22, 2020
0.1150
0.1450
0.1150
0.1400
4,751,479
+0.03(+21.74%)
Jan 21, 2020
0.1150
0.1200
0.1150
0.1150
683,869
-0.00(-4.17%)
Jan 20, 2020
0.1200
0.1200
0.1100
0.1200
1,767,763
+0.00(+0.00%)
Jan 17, 2020
0.1200
0.1250
0.1150
0.1200
2,209,750
+0.00(+4.35%)
Jan 16, 2020
0.1150
0.1200
0.1150
0.1150
672,615
+0.00(+0.00%)
Jan 15, 2020
0.1150
0.1150
0.1100
0.1150
2,508,389
+0.01(+4.55%)
Jan 14, 2020
0.1200
0.1300
0.1100
0.1100
6,796,015
+0.00(+0.00%)
Jan 13, 2020
0.1150
0.1150
0.1050
0.1100
668,019
-0.01(-4.35%)
Jan 10, 2020
0.1100
0.1150
0.1050
0.1150
1,284,734
+0.01(+4.55%)
Jan 09, 2020
0.1100
0.1100
0.1000
0.1100
1,658,044
+0.00(+0.00%)
Jan 08, 2020
0.1250
0.1300
0.1050
0.1100
4,640,745
-0.01(-8.33%)
Jan 07, 2020
0.1000
0.1300
0.1000
0.1200
4,083,481
+0.02(+26.32%)
Jan 06, 2020
0.1050
0.1100
0.0950
0.0950
1,310,972
-0.01(-9.52%)
Jan 03, 2020
0.0950
0.1050
0.0900
0.1050
730,195
+0.01(+16.67%)
Jan 02, 2020
0.0950
0.1000
0.0900
0.0900
298,398
-0.01(-5.26%)
Dec 31, 2019
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Dec 30, 2019
0.1100
0.1100
0.1000
0.1000
570,361
-0.00(-4.76%)
Dec 27, 2019
0.1000
0.1200
0.0950
0.1050
1,657,471
+0.01(+10.53%)
Dec 24, 2019
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Dec 23, 2019
0.1000
0.1100
0.0950
0.1000
1,892,756
+0.01(+5.26%)
Dec 20, 2019
0.0950
0.1000
0.0900
0.0950
255,146
+0.01(+5.56%)
Dec 19, 2019
0.0950
0.1000
0.0900
0.0900
893,988
-0.01(-5.26%)
Dec 18, 2019
0.0850
0.1000
0.0850
0.0950
1,104,436
+0.01(+11.76%)
Dec 17, 2019
0.0950
0.0950
0.0800
0.0850
2,286,460
-0.01(-10.53%)
Dec 16, 2019
0.1000
0.1000
0.0950
0.0950
705,485
+0.00(+0.00%)
Dec 13, 2019
0.1100
0.1100
0.0900
0.0950
1,671,347
-0.01(-5.00%)
Dec 12, 2019
0.1200
0.1200
0.1000
0.1000
1,315,972
-0.02(-16.67%)
Dec 11, 2019
0.1100
0.1200
0.1100
0.1200
741,657
+0.01(+9.09%)
Dec 10, 2019
0.1200
0.1200
0.1100
0.1100
673,176
-0.01(-8.33%)
Dec 09, 2019
0.1200
0.1250
0.1200
0.1200
468,754
+0.00(+0.00%)
Dec 06, 2019
0.1250
0.1250
0.1200
0.1200
53,991
-0.01(-4.00%)
Dec 05, 2019
0.1300
0.1350
0.1200
0.1250
901,919
-0.01(-3.85%)
Dec 04, 2019
0.1200
0.1400
0.1200
0.1300
425,859
+0.01(+4.00%)
Dec 03, 2019
0.1200
0.1250
0.1150
0.1250
523,513
+0.00(+0.00%)
Dec 02, 2019
0.1300
0.1350
0.1150
0.1250
2,289,479
-0.02(-10.71%)
Nov 29, 2019
0.1350
0.1400
0.1300
0.1400
740,263
+0.02(+12.00%)
Nov 28, 2019
0.1250
0.1400
0.1250
0.1250
226,888
+0.00(+0.00%)
Nov 27, 2019
0.1150
0.1300
0.1150
0.1250
580,148
+0.01(+4.17%)
Nov 26, 2019
0.1200
0.1200
0.1100
0.1200
547,654
+0.00(+0.00%)
Nov 25, 2019
0.1250
0.1300
0.1100
0.1200
661,742
+0.00(+4.35%)
Nov 22, 2019
0.1200
0.1250
0.1100
0.1150
1,283,391
-0.01(-8.00%)
Nov 21, 2019
0.1300
0.1300
0.1150
0.1250
1,057,005
-0.01(-3.85%)
Nov 20, 2019
0.1400
0.1400
0.1250
0.1300
819,873
-0.01(-7.14%)
Nov 19, 2019
0.1400
0.1450
0.1300
0.1400
425,055
-0.01(-6.67%)
Nov 18, 2019
0.1450
0.1550
0.1400
0.1500
431,525
+0.01(+3.45%)
Nov 15, 2019
0.1450
0.1500
0.1400
0.1450
556,347
+0.00(+0.00%)
Nov 14, 2019
0.1550
0.1550
0.1450
0.1450
221,517
-0.01(-6.45%)
Nov 13, 2019
0.1500
0.1600
0.1500
0.1550
497,551
+0.00(+0.00%)
Nov 12, 2019
0.1500
0.1550
0.1450
0.1550
643,382
+0.01(+3.33%)
Nov 11, 2019
0.1600
0.1600
0.1500
0.1500
418,890
-0.01(-3.23%)
Nov 08, 2019
0.1600
0.1600
0.1500
0.1550
1,395,999
-0.01(-3.13%)
Nov 07, 2019
0.1650
0.1650
0.1550
0.1600
820,070
+0.00(+0.00%)
Nov 06, 2019
0.1750
0.1800
0.1550
0.1600
3,241,149
-0.01(-5.88%)
Nov 05, 2019
0.1800
0.1850
0.1700
0.1700
961,168
-0.01(-5.56%)
Nov 04, 2019
0.1750
0.1850
0.1750
0.1800
836,748
+0.01(+2.86%)
Nov 01, 2019
0.1800
0.1900
0.1750
0.1750
907,675
-0.01(-2.78%)
Oct 31, 2019
0.1900
0.2000
0.1800
0.1800
789,887
-0.02(-7.69%)
Oct 30, 2019
0.1900
0.1950
0.1850
0.1950
251,747
+0.01(+2.63%)
Oct 29, 2019
0.2000
0.2000
0.1900
0.1900
632,402
-0.01(-2.56%)
Oct 28, 2019
0.2000
0.2150
0.1950
0.1950
1,421,520
+0.01(+5.41%)
Oct 25, 2019
0.1950
0.2000
0.1850
0.1850
1,727,503
+0.00(+0.00%)
Oct 24, 2019
0.2000
0.2000
0.1850
0.1850
165,949
-0.01(-5.13%)
Oct 23, 2019
0.2000
0.2050
0.1850
0.1950
926,473
-0.01(-7.14%)
Oct 22, 2019
0.2100
0.2100
0.2000
0.2100
136,116
+0.00(+0.00%)
Oct 21, 2019
0.2200
0.2250
0.2100
0.2100
554,668
+0.01(+2.44%)
Oct 18, 2019
0.2100
0.2100
0.2000
0.2050
91,610
-0.01(-2.38%)
Oct 17, 2019
0.2100
0.2150
0.2000
0.2100
208,934
+0.00(+0.00%)
Oct 16, 2019
0.2150
0.2200
0.1900
0.2100
917,775
-0.01(-2.33%)
Oct 15, 2019
0.2100
0.2250
0.2000
0.2150
463,091
+0.01(+7.50%)
Oct 11, 2019
0.2000
0.2000
0.2000
0
-0.01(-6.98%)
Oct 10, 2019
0.2350
0.2400
0.2100
0.2150
926,800
-0.02(-8.51%)
Oct 09, 2019
0.2150
0.2400
0.2030
0.2350
2,141,133
+0.03(+14.63%)
Oct 08, 2019
0.2000
0.2300
0.2000
0.2050
2,398,383
+0.02(+13.89%)
Oct 07, 2019
0.1850
0.1850
0.1750
0.1800
415,545
+0.00(+0.00%)
Oct 04, 2019
0.1800
0.1850
0.1650
0.1800
1,211,945
+0.01(+9.09%)
Oct 03, 2019
0.1850
0.1950
0.1650
0.1650
2,075,300
-0.02(-13.16%)
Oct 02, 2019
0.2250
0.2300
0.1800
0.1900
1,207,259
-0.03(-13.64%)
Oct 01, 2019
0.2350
0.2450
0.2200
0.2200
397,084
-0.01(-6.38%)
Sep 30, 2019
0.2100
0.2500
0.2050
0.2350
848,491
+0.02(+9.30%)
Sep 27, 2019
0.2100
0.2200
0.2030
0.2150
662,004
+0.01(+4.88%)
Sep 26, 2019
0.2000
0.2150
0.1950
0.2050
477,873
-0.01(-2.38%)
Sep 25, 2019
0.2250
0.2300
0.1900
0.2100
1,939,185
-0.01(-2.33%)
Sep 24, 2019
0.2500
0.2550
0.2150
0.2150
2,158,041
-0.04(-15.69%)
Sep 23, 2019
0.2700
0.2700
0.2500
0.2550
669,381
-0.02(-7.27%)
Sep 20, 2019
0.2800
0.2800
0.2630
0.2750
839,087
-0.01(-1.79%)
Sep 19, 2019
0.2950
0.2950
0.2700
0.2800
1,647,474
-0.02(-6.67%)
Sep 18, 2019
0.3350
0.3450
0.2980
0.3000
1,381,109
-0.03(-9.09%)
Sep 17, 2019
0.2850
0.3300
0.2800
0.3300
1,422,929
+0.05(+17.86%)
Sep 16, 2019
0.2700
0.2800
0.2600
0.2800
378,075
+0.02(+5.66%)
Sep 13, 2019
0.2600
0.2650
0.2550
0.2650
311,396
+0.00(+0.00%)
Sep 12, 2019
0.2600
0.2650
0.2550
0.2650
151,902
+0.00(+0.00%)
Sep 11, 2019
0.2650
0.2700
0.2500
0.2650
414,137
-0.01(-1.85%)
Sep 10, 2019
0.2500
0.2700
0.2450
0.2700
535,884
+0.02(+8.00%)
Sep 09, 2019
0.2500
0.2550
0.2500
0.2500
209,418
+0.01(+2.04%)
Sep 06, 2019
0.2550
0.2600
0.2400
0.2450
601,939
-0.01(-3.92%)
Sep 05, 2019
0.2600
0.2600
0.2500
0.2550
155,586
+0.00(+0.00%)
Sep 04, 2019
0.2650
0.2700
0.2500
0.2550
641,139
-0.01(-4.85%)
Sep 03, 2019
0.2600
0.2800
0.2600
0.2680
573,964
+0.02(+7.20%)
Aug 30, 2019
0.2500
0.2500
0.2500
0
+0.01(+2.04%)
Aug 29, 2019
0.2450
0.2550
0.2450
0.2450
604,645
+0.00(+0.00%)
Aug 28, 2019
0.2700
0.2750
0.2450
0.2450
1,828,011
-0.03(-9.26%)
Aug 27, 2019
0.2750
0.2800
0.2700
0.2700
228,409
-0.01(-1.82%)
Aug 26, 2019
0.2800
0.2850
0.2700
0.2750
292,202
-0.01(-1.79%)
Aug 23, 2019
0.2750
0.2850
0.2750
0.2800
341,012
+0.00(+0.00%)
Aug 22, 2019
0.2800
0.2800
0.2750
0.2800
1,134,842
-0.01(-3.45%)
Aug 21, 2019
0.2900
0.2950
0.2750
0.2900
775,011
-0.01(-1.69%)
Aug 20, 2019
0.3050
0.3150
0.2950
0.2950
406,153
-0.01(-3.28%)
Aug 19, 2019
0.3250
0.3250
0.3000
0.3050
625,227
-0.01(-3.17%)
Aug 16, 2019
0.3150
0.3250
0.3150
0.3150
355,674
-0.01(-1.56%)
Aug 15, 2019
0.3250
0.3300
0.3150
0.3200
249,706
-0.01(-3.03%)
Aug 14, 2019
0.3300
0.3400
0.3300
0.3300
654,269
+0.01(+3.13%)
Aug 13, 2019
0.3200
0.3400
0.3200
0.3200
1,221,255
-0.01(-1.54%)
Aug 12, 2019
0.3600
0.3600
0.3200
0.3250
585,564
-0.03(-8.45%)
Aug 09, 2019
0.3700
0.3700
0.3550
0.3550
448,422
-0.01(-2.74%)
Aug 08, 2019
0.4000
0.4000
0.3650
0.3650
433,974
-0.04(-9.88%)
Aug 07, 2019
0.4000
0.4250
0.3950
0.4050
1,221,424
+0.02(+3.85%)
Aug 06, 2019
0.3500
0.4050
0.3500
0.3900
1,247,517
+0.05(+14.71%)
Aug 02, 2019
0.3400
0.3400
0.3400
0
+0.02(+6.25%)
Aug 01, 2019
0.3250
0.3350
0.3200
0.3200
372,797
-0.01(-3.03%)
Jul 31, 2019
0.3200
0.3500
0.3200
0.3300
637,152
+0.02(+4.76%)
Jul 30, 2019
0.3100
0.3200
0.3050
0.3150
316,658
-0.01(-1.56%)
Jul 29, 2019
0.3350
0.3400
0.3000
0.3200
1,271,691
-0.02(-5.88%)
Jul 26, 2019
0.3350
0.3450
0.3300
0.3400
328,578
+0.01(+3.03%)
Jul 25, 2019
0.3300
0.3400
0.3300
0.3300
325,596
+0.01(+1.54%)
Jul 24, 2019
0.3300
0.3400
0.3200
0.3250
748,235
-0.02(-4.41%)
Jul 23, 2019
0.3600
0.3600
0.3300
0.3400
1,551,691
-0.03(-8.11%)
Jul 22, 2019
0.3900
0.3900
0.3600
0.3700
758,489
-0.02(-3.90%)
Jul 19, 2019
0.3900
0.4050
0.3800
0.3850
587,243
-0.01(-1.28%)
Jul 18, 2019
0.4000
0.4100
0.3850
0.3900
584,989
-0.02(-4.88%)
Jul 17, 2019
0.3650
0.4200
0.3600
0.4100
1,031,968
+0.02(+5.13%)
Jul 16, 2019
0.4450
0.4500
0.3850
0.3900
1,372,090
-0.06(-13.33%)
Jul 15, 2019
0.4550
0.4550
0.4350
0.4500
489,485
-0.02(-4.26%)
Jul 12, 2019
0.4700
0.4800
0.4600
0.4700
834,074
+0.01(+3.30%)
Jul 11, 2019
0.4550
0.4800
0.4550
0.4550
597,346
-0.02(-5.21%)
Jul 10, 2019
0.4750
0.4850
0.4550
0.4800
1,280,200
-0.01(-1.03%)
Jul 09, 2019
0.4650
0.4900
0.4650
0.4850
502,239
+0.02(+4.30%)
Jul 08, 2019
0.4950
0.5030
0.4650
0.4650
904,343
-0.02(-4.12%)
Jul 05, 2019
0.4900
0.4950
0.4800
0.4850
362,321
-0.01(-1.02%)
Jul 04, 2019
0.4950
0.5000
0.4850
0.4900
336,505
+0.01(+1.03%)
Jul 03, 2019
0.5100
0.5200
0.4850
0.4850
685,951
-0.02(-3.96%)
Jul 02, 2019
0.4950
0.5200
0.4850
0.5050
3,071,166
+0.04(+7.45%)
Jun 28, 2019
0.4700
0.4700
0.4700
0
+0.02(+4.44%)
Jun 27, 2019
0.4850
0.4900
0.4450
0.4500
2,672,488
-0.06(-11.76%)
Jun 26, 2019
0.5100
0.5200
0.4850
0.5100
3,468,366
+0.03(+5.15%)
Jun 25, 2019
0.4950
0.5100
0.4800
0.4850
997,480
-0.02(-3.00%)
Jun 24, 2019
0.5000
0.5200
0.4900
0.5000
861,475
+0.02(+4.17%)
Jun 21, 2019
0.4750
0.4900
0.4650
0.4800
906,741
+0.01(+3.23%)
Jun 20, 2019
0.4850
0.4900
0.4550
0.4650
978,718
-0.01(-2.11%)
Jun 19, 2019
0.4950
0.4950
0.4650
0.4750
937,203
-0.02(-4.04%)
Jun 18, 2019
0.5000
0.5000
0.4850
0.4950
422,521
-0.01(-1.00%)
Jun 17, 2019
0.5300
0.5400
0.4900
0.5000
885,216
+0.01(+1.01%)
Jun 14, 2019
0.5100
0.5100
0.4900
0.4950
714,909
+0.01(+1.02%)
Jun 13, 2019
0.5000
0.5100
0.4900
0.4900
187,626
+0.00(+0.00%)
Jun 12, 2019
0.4950
0.5100
0.4900
0.4900
487,687
+0.01(+1.03%)
Jun 11, 2019
0.4900
0.4950
0.4800
0.4850
330,155
-0.02(-3.00%)
Jun 10, 2019
0.5100
0.5200
0.4900
0.5000
278,663
-0.01(-1.96%)
Jun 07, 2019
0.5000
0.5200
0.4850
0.5100
439,439
+0.03(+5.15%)
Jun 06, 2019
0.5100
0.5300
0.4850
0.4850
421,735
-0.03(-4.90%)
Jun 05, 2019
0.4850
0.5300
0.4850
0.5100
857,834
+0.04(+7.37%)
Jun 04, 2019
0.4800
0.4900
0.4650
0.4750
838,907
-0.03(-5.00%)
Jun 03, 2019
0.5500
0.5600
0.4900
0.5000
1,250,471
-0.06(-10.71%)
May 31, 2019
0.5700
0.5900
0.5400
0.5600
581,721
-0.01(-1.75%)
May 30, 2019
0.5900
0.6200
0.5700
0.5700
698,795
-0.01(-1.72%)
May 29, 2019
0.6100
0.6200
0.5800
0.5800
492,902
-0.03(-4.92%)
May 28, 2019
0.6200
0.6300
0.5900
0.6100
1,064,893
-0.01(-1.61%)
May 27, 2019
0.6500
0.6700
0.6200
0.6200
2,070,086
+0.00(+0.00%)
May 24, 2019
0.6000
0.6300
0.5800
0.6200
1,538,139
+0.04(+6.90%)
May 23, 2019
0.5800
0.5900
0.5600
0.5800
725,510
-0.01(-1.69%)
May 22, 2019
0.6100
0.6200
0.5900
0.5900
904,985
-0.05(-7.81%)
May 21, 2019
0.6500
0.6500
0.6100
0.6400
2,036,266
+0.06(+10.34%)
May 17, 2019
0.5800
0.5800
0.5800
0
-0.02(-3.33%)
May 16, 2019
0.6300
0.6500
0.5800
0.6000
1,358,694
-0.03(-4.76%)
May 15, 2019
0.6100
0.6600
0.6000
0.6300
2,376,441
+0.05(+8.62%)
May 14, 2019
0.6500
0.7200
0.5800
0.5800
5,772,931
-0.05(-7.94%)
May 13, 2019
0.6100
0.6300
0.5900
0.6300
2,420,416
+0.08(+14.55%)
May 10, 2019
0.5600
0.5600
0.5300
0.5500
1,282,966
+0.01(+1.85%)
May 09, 2019
0.5600
0.5800
0.5300
0.5400
733,502
-0.01(-1.82%)
May 08, 2019
0.5200
0.5600
0.5100
0.5500
806,824
+0.04(+7.84%)
May 07, 2019
0.5600
0.6000
0.5100
0.5100
1,811,073
-0.03(-5.56%)
May 06, 2019
0.5000
0.5400
0.5000
0.5400
534,675
+0.02(+3.85%)
May 03, 2019
0.5000
0.5300
0.4900
0.5200
1,296,882
+0.05(+10.64%)
May 02, 2019
0.4900
0.4900
0.4500
0.4700
859,148
-0.01(-2.08%)
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.