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
Sharps Technology Inc. - Common Stock
(NQ:
STSS
)
0.2199
+0.0137 (+6.64%)
Streaming Delayed Price
Updated: 4:00 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
0.2200
0.2297
0.2061
0.2199
161,049
+0.01(+6.64%)
May 16, 2024
0.2100
0.2200
0.2000
0.2062
177,926
-0.00(-1.81%)
May 15, 2024
0.2200
0.2200
0.2012
0.2100
67,025
-0.01(-4.55%)
May 14, 2024
0.2400
0.2400
0.2165
0.2200
30,878
-0.00(-1.43%)
May 13, 2024
0.2350
0.2350
0.2221
0.2232
33,998
-0.01(-2.87%)
May 10, 2024
0.2200
0.2500
0.2200
0.2298
177,197
-0.00(-1.29%)
May 09, 2024
0.2325
0.2415
0.2219
0.2328
78,394
-0.02(-7.32%)
May 08, 2024
0.2350
0.2650
0.2313
0.2512
152,434
+0.01(+4.58%)
May 07, 2024
0.2400
0.2500
0.2400
0.2402
63,748
-0.01(-2.52%)
May 06, 2024
0.2500
0.2681
0.2400
0.2464
137,041
+0.02(+7.04%)
May 03, 2024
0.2300
0.2373
0.2201
0.2302
74,112
-0.00(-0.73%)
May 02, 2024
0.2500
0.2600
0.1800
0.2319
216,917
-0.02(-7.05%)
May 01, 2024
0.2700
0.2700
0.2480
0.2495
38,228
-0.02(-6.87%)
Apr 30, 2024
0.2750
0.2799
0.2605
0.2679
38,042
+0.01(+4.12%)
Apr 29, 2024
0.2871
0.3000
0.2573
0.2573
128,807
-0.03(-9.75%)
Apr 26, 2024
0.2850
0.3000
0.2850
0.2851
14,955
+0.00(+0.04%)
Apr 25, 2024
0.2900
0.2975
0.2850
0.2850
11,702
-0.00(-1.42%)
Apr 24, 2024
0.2841
0.2949
0.2841
0.2891
10,072
-0.01(-2.00%)
Apr 23, 2024
0.2909
0.2990
0.2900
0.2950
12,461
+0.00(+1.30%)
Apr 22, 2024
0.2860
0.2915
0.2801
0.2912
21,356
+0.01(+1.82%)
Apr 19, 2024
0.2949
0.3092
0.2800
0.2860
51,279
-0.02(-7.74%)
Apr 18, 2024
0.3070
0.3300
0.2875
0.3100
73,896
-0.00(-1.52%)
Apr 17, 2024
0.3100
0.3187
0.3000
0.3148
27,325
+0.00(+0.83%)
Apr 16, 2024
0.3110
0.3300
0.3000
0.3122
23,698
-0.01(-2.19%)
Apr 15, 2024
0.3700
0.3700
0.2823
0.3192
130,252
-0.04(-11.73%)
Apr 12, 2024
0.3500
0.3700
0.3400
0.3616
49,142
+0.00(+1.01%)
Apr 11, 2024
0.3340
0.3713
0.3340
0.3580
107,744
+0.02(+5.60%)
Apr 10, 2024
0.3200
0.3567
0.3070
0.3390
235,435
+0.01(+2.76%)
Apr 09, 2024
0.3246
0.3417
0.2968
0.3299
475,381
+0.01(+3.16%)
Apr 08, 2024
0.3430
0.3430
0.3123
0.3198
31,482
-0.00(-0.74%)
Apr 05, 2024
0.3500
0.3500
0.3122
0.3222
83,422
-0.01(-2.42%)
Apr 04, 2024
0.3400
0.3500
0.3300
0.3302
25,021
-0.00(-0.69%)
Apr 03, 2024
0.3600
0.3600
0.3110
0.3325
110,346
-0.01(-3.26%)
Apr 02, 2024
0.3584
0.3584
0.3300
0.3437
35,094
-0.01(-2.91%)
Apr 01, 2024
0.3491
0.3540
0.3250
0.3540
41,607
+0.01(+3.51%)
Mar 28, 2024
0.3300
0.3500
0.3250
0.3420
70,880
-0.00(-1.04%)
Mar 27, 2024
0.3400
0.3578
0.3210
0.3456
94,810
-0.00(-0.60%)
Mar 26, 2024
0.2910
0.3716
0.2910
0.3477
740,076
+0.06(+19.08%)
Mar 25, 2024
0.2925
0.3000
0.2827
0.2920
49,995
-0.00(-0.21%)
Mar 22, 2024
0.2891
0.2954
0.2770
0.2926
132,963
+0.00(+0.21%)
Mar 21, 2024
0.3090
0.3139
0.2751
0.2920
1,543,267
-0.03(-10.32%)
Mar 20, 2024
0.3097
0.3384
0.3009
0.3256
319,813
+0.02(+7.46%)
Mar 19, 2024
0.3067
0.3120
0.3000
0.3030
36,130
-0.01(-1.69%)
Mar 18, 2024
0.3279
0.3300
0.3001
0.3082
69,763
-0.01(-3.69%)
Mar 15, 2024
0.3123
0.3384
0.2990
0.3200
177,757
+0.02(+6.63%)
Mar 14, 2024
0.3010
0.3097
0.2900
0.3001
65,175
-0.01(-3.22%)
Mar 13, 2024
0.3000
0.3300
0.3010
0.3101
31,922
+0.01(+3.02%)
Mar 12, 2024
0.3120
0.3400
0.3002
0.3010
59,723
-0.02(-5.94%)
Mar 11, 2024
0.3560
0.3632
0.3194
0.3200
154,065
-0.03(-8.62%)
Mar 08, 2024
0.3470
0.3657
0.3331
0.3502
83,528
-0.01(-1.74%)
Mar 07, 2024
0.3900
0.3955
0.3299
0.3564
312,441
-0.03(-7.55%)
Mar 06, 2024
0.3800
0.3901
0.3800
0.3855
12,446
-0.00(-0.08%)
Mar 05, 2024
0.3900
0.3900
0.3818
0.3858
36,789
-0.00(-1.08%)
Mar 04, 2024
0.4041
0.4041
0.3700
0.3900
56,211
+0.01(+1.33%)
Mar 01, 2024
0.3900
0.3999
0.3632
0.3849
36,946
+0.00(+0.26%)
Feb 29, 2024
0.3790
0.4199
0.3770
0.3839
94,487
-0.01(-1.56%)
Feb 28, 2024
0.3680
0.4400
0.3680
0.3900
260,785
+0.02(+5.38%)
Feb 27, 2024
0.3600
0.3800
0.3400
0.3701
78,444
+0.02(+5.50%)
Feb 26, 2024
0.3576
0.3615
0.3400
0.3508
43,508
+0.00(+0.23%)
Feb 23, 2024
0.3650
0.3890
0.3411
0.3500
120,456
-0.01(-3.05%)
Feb 22, 2024
0.4000
0.4000
0.3521
0.3610
208,645
-0.03(-6.84%)
Feb 21, 2024
0.3400
0.3988
0.3400
0.3875
338,510
+0.05(+15.33%)
Feb 20, 2024
0.3248
0.3444
0.3100
0.3360
133,608
+0.02(+6.50%)
Feb 16, 2024
0.2900
0.3565
0.2900
0.3155
494,397
+0.02(+8.38%)
Feb 15, 2024
0.2900
0.2950
0.2750
0.2911
76,863
+0.00(+0.87%)
Feb 14, 2024
0.2945
0.2945
0.2705
0.2886
61,846
-0.01(-2.00%)
Feb 13, 2024
0.3009
0.3100
0.2850
0.2945
35,865
-0.01(-3.44%)
Feb 12, 2024
0.2830
0.3100
0.2810
0.3050
87,860
+0.01(+3.39%)
Feb 09, 2024
0.3000
0.3000
0.2810
0.2950
91,338
+0.01(+1.76%)
Feb 08, 2024
0.2750
0.3000
0.2750
0.2899
97,881
+0.01(+5.23%)
Feb 07, 2024
0.3000
0.3000
0.2701
0.2755
323,782
-0.02(-6.96%)
Feb 06, 2024
0.3230
0.3281
0.2750
0.2961
1,023,433
-0.01(-3.30%)
Feb 05, 2024
0.3300
0.3393
0.3000
0.3062
474,861
-0.03(-8.10%)
Feb 02, 2024
0.4180
0.4200
0.3332
0.3332
664,113
-0.08(-18.73%)
Feb 01, 2024
0.3800
0.4100
0.3700
0.4100
454,632
+0.03(+8.61%)
Jan 31, 2024
0.3445
0.3915
0.3445
0.3775
186,905
+0.02(+5.92%)
Jan 30, 2024
0.3296
0.3750
0.3201
0.3564
192,753
+0.02(+4.82%)
Jan 29, 2024
0.3300
0.3400
0.3201
0.3400
33,910
+0.01(+3.37%)
Jan 26, 2024
0.3048
0.3326
0.3041
0.3289
166,301
+0.02(+7.91%)
Jan 25, 2024
0.3003
0.3094
0.3003
0.3048
27,603
+0.00(+1.50%)
Jan 24, 2024
0.3075
0.3149
0.3001
0.3003
21,165
-0.01(-2.34%)
Jan 23, 2024
0.3225
0.3225
0.3057
0.3075
141,543
-0.01(-1.60%)
Jan 22, 2024
0.3141
0.3156
0.3001
0.3125
19,843
-0.00(-0.98%)
Jan 19, 2024
0.3100
0.3200
0.3007
0.3156
78,658
-0.01(-2.29%)
Jan 18, 2024
0.3161
0.3301
0.3135
0.3230
105,072
+0.01(+2.22%)
Jan 17, 2024
0.3210
0.3350
0.3000
0.3160
66,234
-0.01(-2.80%)
Jan 16, 2024
0.3600
0.3448
0.3250
0.3251
54,872
-0.01(-1.75%)
Jan 12, 2024
0.3600
0.3600
0.3300
0.3309
62,297
-0.01(-3.10%)
Jan 11, 2024
0.3664
0.3664
0.3300
0.3415
173,268
-0.01(-3.75%)
Jan 10, 2024
0.3600
0.3600
0.3506
0.3548
27,200
-0.01(-1.44%)
Jan 09, 2024
0.4000
0.4012
0.3505
0.3600
309,001
-0.04(-9.16%)
Jan 08, 2024
0.3950
0.4100
0.3950
0.3963
262,111
-0.05(-11.93%)
Jan 05, 2024
0.4126
0.4500
0.3951
0.4500
1,973,228
+0.05(+12.58%)
Jan 04, 2024
0.3998
0.4126
0.3901
0.3997
46,634
+0.00(+0.00%)
Jan 03, 2024
0.3900
0.4000
0.3900
0.3997
111,386
-0.00(-0.32%)
Jan 02, 2024
0.4100
0.4400
0.4000
0.4010
75,117
-0.01(-3.58%)
Dec 29, 2023
0.4200
0.4350
0.4000
0.4159
79,060
+0.00(+0.10%)
Dec 28, 2023
0.4261
0.4297
0.4100
0.4155
35,103
-0.01(-2.49%)
Dec 27, 2023
0.4400
0.4440
0.4131
0.4261
48,797
+0.01(+1.43%)
Dec 26, 2023
0.4200
0.4399
0.4132
0.4201
116,061
+0.00(+0.74%)
Dec 22, 2023
0.4200
0.4240
0.4028
0.4170
18,794
+0.02(+4.25%)
Dec 21, 2023
0.4400
0.4600
0.3880
0.4000
170,198
-0.05(-11.31%)
Dec 20, 2023
0.4500
0.4650
0.4500
0.4510
25,813
-0.01(-2.30%)
Dec 19, 2023
0.4531
0.4749
0.4400
0.4616
29,001
-0.01(-1.83%)
Dec 18, 2023
0.4659
0.4751
0.4659
0.4702
13,669
-0.01(-2.04%)
Dec 15, 2023
0.4900
0.5000
0.4800
0.4800
23,351
-0.01(-2.04%)
Dec 14, 2023
0.4700
0.4900
0.4418
0.4900
30,892
+0.01(+1.03%)
Dec 13, 2023
0.5000
0.5000
0.4700
0.4850
43,109
-0.02(-3.19%)
Dec 12, 2023
0.5163
0.5300
0.5000
0.5010
20,447
-0.02(-4.52%)
Dec 11, 2023
0.5201
0.5499
0.5171
0.5247
22,355
+0.00(+0.65%)
Dec 08, 2023
0.4999
0.5352
0.4900
0.5213
65,677
+0.02(+4.89%)
Dec 07, 2023
0.4850
0.5000
0.4801
0.4970
57,497
+0.02(+3.76%)
Dec 06, 2023
0.4700
0.4800
0.4600
0.4790
11,864
+0.00(+0.82%)
Dec 05, 2023
0.4551
0.4892
0.4450
0.4751
55,007
+0.01(+3.06%)
Dec 04, 2023
0.4713
0.4719
0.4400
0.4610
30,627
-0.01(-1.91%)
Dec 01, 2023
0.4700
0.4700
0.4371
0.4700
62,130
+0.00(+0.04%)
Nov 30, 2023
0.4736
0.4736
0.4249
0.4698
75,169
+0.02(+4.40%)
Nov 29, 2023
0.4544
0.4680
0.4404
0.4500
38,811
-0.00(-0.04%)
Nov 28, 2023
0.4700
0.4700
0.4461
0.4502
27,529
-0.01(-1.29%)
Nov 27, 2023
0.4626
0.4658
0.4481
0.4561
17,335
+0.02(+3.66%)
Nov 24, 2023
0.4295
0.4600
0.4250
0.4400
4,026
-0.00(-0.63%)
Nov 22, 2023
0.4899
0.4899
0.4170
0.4428
134,129
-0.01(-1.60%)
Nov 21, 2023
0.4301
0.4547
0.4200
0.4500
29,497
-0.01(-2.62%)
Nov 20, 2023
0.4149
0.4999
0.4075
0.4621
109,455
+0.02(+3.61%)
Nov 17, 2023
0.4100
0.4487
0.4005
0.4460
55,378
+0.03(+7.50%)
Nov 16, 2023
0.4400
0.4400
0.3801
0.4149
15,978
-0.01(-1.80%)
Nov 15, 2023
0.4000
0.4300
0.4000
0.4225
21,009
+0.00(+0.60%)
Nov 14, 2023
0.3800
0.4210
0.3800
0.4200
47,983
+0.03(+7.69%)
Nov 13, 2023
0.3800
0.4085
0.3800
0.3900
40,607
-0.00(-0.26%)
Nov 10, 2023
0.4100
0.4150
0.3800
0.3910
92,546
-0.00(-1.01%)
Nov 09, 2023
0.4249
0.4300
0.3900
0.3950
46,173
-0.03(-7.10%)
Nov 08, 2023
0.4300
0.4336
0.4000
0.4252
26,786
+0.01(+2.95%)
Nov 07, 2023
0.4310
0.4852
0.4074
0.4130
58,141
-0.03(-6.14%)
Nov 06, 2023
0.4657
0.4725
0.4400
0.4400
15,197
-0.01(-2.44%)
Nov 03, 2023
0.4400
0.4890
0.4400
0.4510
10,923
-0.02(-4.39%)
Nov 02, 2023
0.4601
0.4841
0.4601
0.4717
24,517
+0.00(+0.36%)
Nov 01, 2023
0.4700
0.4781
0.4600
0.4700
13,914
-0.02(-4.06%)
Oct 31, 2023
0.4900
0.4900
0.4701
0.4899
24,102
+0.03(+5.81%)
Oct 30, 2023
0.4753
0.4889
0.4470
0.4630
10,626
+0.01(+2.66%)
Oct 27, 2023
0.4560
0.4800
0.4470
0.4510
13,454
-0.03(-5.45%)
Oct 26, 2023
0.4450
0.4779
0.4300
0.4770
36,518
+0.03(+6.95%)
Oct 25, 2023
0.4500
0.4920
0.4400
0.4460
23,587
-0.04(-7.58%)
Oct 24, 2023
0.4410
0.4826
0.4400
0.4826
60,993
+0.01(+2.68%)
Oct 23, 2023
0.4606
0.4870
0.4410
0.4700
21,195
+0.00(+0.00%)
Oct 20, 2023
0.4996
0.4996
0.4692
0.4700
44,592
-0.01(-2.61%)
Oct 19, 2023
0.4910
0.5000
0.4800
0.4826
23,999
+0.00(+0.81%)
Oct 18, 2023
0.4606
0.5090
0.4606
0.4787
51,766
+0.01(+2.07%)
Oct 17, 2023
0.4410
0.5075
0.4410
0.4690
37,390
+0.01(+1.96%)
Oct 16, 2023
0.4445
0.4700
0.4401
0.4600
71,209
+0.01(+3.35%)
Oct 13, 2023
0.4500
0.4560
0.4401
0.4451
70,092
+0.00(+0.20%)
Oct 12, 2023
0.4600
0.4800
0.4410
0.4442
168,510
-0.03(-6.48%)
Oct 11, 2023
0.5200
0.5200
0.4600
0.4750
55,407
-0.03(-6.27%)
Oct 10, 2023
0.4801
0.5200
0.4717
0.5068
70,207
+0.00(+0.32%)
Oct 09, 2023
0.4738
0.5052
0.4601
0.5052
109,841
+0.00(+0.02%)
Oct 06, 2023
0.5034
0.5199
0.4891
0.5051
137,074
+0.02(+3.29%)
Oct 05, 2023
0.4824
0.5052
0.4612
0.4890
99,294
+0.03(+6.28%)
Oct 04, 2023
0.5200
0.5299
0.4553
0.4601
218,195
-0.05(-9.96%)
Oct 03, 2023
0.5100
0.5513
0.5100
0.5110
69,497
-0.03(-5.35%)
Oct 02, 2023
0.5500
0.5800
0.5300
0.5399
80,856
-0.01(-2.62%)
Sep 29, 2023
0.5926
0.5926
0.5200
0.5544
223,911
-0.04(-6.45%)
Sep 28, 2023
0.5500
0.6100
0.4210
0.5926
1,569,492
+0.02(+3.96%)
Sep 27, 2023
0.5800
0.6100
0.5100
0.5700
1,689,803
-0.25(-30.40%)
Sep 26, 2023
0.8000
0.8900
0.6141
0.8190
12,992,824
+0.17(+26.19%)
Sep 25, 2023
0.6000
0.6680
0.6199
0.6490
412,941
+0.09(+16.16%)
Sep 22, 2023
0.5775
0.5950
0.5587
0.5587
30,463
-0.00(-0.23%)
Sep 21, 2023
0.6000
0.6000
0.5520
0.5600
68,449
+0.01(+1.45%)
Sep 20, 2023
0.6989
0.7000
0.5387
0.5520
146,664
-0.10(-15.73%)
Sep 19, 2023
0.7800
0.7803
0.6337
0.6550
87,432
-0.07(-10.27%)
Sep 18, 2023
0.7400
0.7700
0.7200
0.7300
39,708
-0.06(-7.22%)
Sep 15, 2023
0.7200
0.7868
0.6800
0.7868
104,762
+0.06(+8.52%)
Sep 14, 2023
0.7200
0.7490
0.7100
0.7250
6,962
-0.02(-2.04%)
Sep 13, 2023
0.7100
0.7550
0.7100
0.7401
7,059
+0.01(+1.38%)
Sep 12, 2023
0.7600
0.7892
0.7200
0.7300
55,320
+0.00(+0.00%)
Sep 11, 2023
0.7500
0.7722
0.7000
0.7300
18,452
-0.02(-2.67%)
Sep 08, 2023
0.7500
0.7697
0.7201
0.7500
30,883
-0.02(-2.47%)
Sep 07, 2023
0.7600
0.7690
0.7445
0.7690
13,031
-0.00(-0.13%)
Sep 06, 2023
0.7546
0.7923
0.7546
0.7700
4,831
+0.02(+2.64%)
Sep 05, 2023
0.7400
0.7700
0.7397
0.7502
10,110
+0.00(+0.56%)
Sep 01, 2023
0.7600
0.7900
0.7410
0.7460
3,518
+0.01(+0.67%)
Aug 31, 2023
0.7950
0.8215
0.7115
0.7410
25,646
-0.05(-5.96%)
Aug 30, 2023
0.8800
0.9039
0.7801
0.7880
109,071
-0.08(-9.43%)
Aug 29, 2023
0.8010
0.8800
0.8010
0.8700
50,108
+0.04(+5.39%)
Aug 28, 2023
0.8230
0.8400
0.8100
0.8255
9,057
-0.01(-1.73%)
Aug 25, 2023
0.8266
0.8400
0.8131
0.8400
6,033
+0.00(+0.00%)
Aug 24, 2023
0.8700
0.8700
0.8110
0.8400
8,359
+0.00(+0.24%)
Aug 23, 2023
0.7990
0.8838
0.7990
0.8380
81,885
+0.04(+4.76%)
Aug 22, 2023
0.7800
0.8300
0.7800
0.7999
6,561
-0.03(-3.51%)
Aug 21, 2023
0.8199
0.8299
0.7802
0.8290
4,217
+0.03(+3.50%)
Aug 18, 2023
0.7821
0.8399
0.7801
0.8010
19,105
-0.01(-1.73%)
Aug 17, 2023
0.8000
0.8400
0.7801
0.8151
21,882
+0.01(+0.63%)
Aug 16, 2023
0.8450
0.8450
0.7900
0.8100
12,522
-0.02(-2.99%)
Aug 15, 2023
0.8000
0.8500
0.7700
0.8350
55,351
+0.00(+0.00%)
Aug 14, 2023
0.8567
0.8899
0.8042
0.8350
22,603
+0.00(+0.45%)
Aug 11, 2023
0.8200
0.8313
0.8100
0.8313
19,703
+0.00(+0.00%)
Aug 10, 2023
0.8200
0.8567
0.8020
0.8313
10,554
+0.01(+1.38%)
Aug 09, 2023
0.8351
0.8351
0.8100
0.8200
23,307
-0.02(-1.81%)
Aug 08, 2023
0.8300
0.8699
0.8300
0.8351
28,271
+0.00(+0.49%)
Aug 07, 2023
0.8600
0.8600
0.8001
0.8310
40,188
-0.04(-4.47%)
Aug 04, 2023
0.8699
0.8700
0.8240
0.8699
25,637
+0.02(+2.33%)
Aug 03, 2023
0.8200
0.8800
0.8002
0.8501
29,426
+0.03(+4.09%)
Aug 02, 2023
0.8100
0.8300
0.8000
0.8167
29,708
-0.00(-0.39%)
Aug 01, 2023
0.8300
0.8500
0.8100
0.8199
79,980
-0.01(-1.34%)
Jul 31, 2023
0.8240
0.8499
0.8110
0.8310
45,992
-0.01(-1.02%)
Jul 28, 2023
0.8000
0.8400
0.8000
0.8396
20,776
+0.04(+4.95%)
Jul 27, 2023
0.8493
0.8500
0.8000
0.8000
50,123
-0.05(-5.39%)
Jul 26, 2023
0.8500
0.8699
0.8300
0.8456
21,528
-0.00(-0.40%)
Jul 25, 2023
0.8530
0.8900
0.8122
0.8490
37,618
-0.02(-1.87%)
Jul 24, 2023
0.8900
0.8900
0.8300
0.8652
31,970
-0.00(-0.08%)
Jul 21, 2023
0.8530
0.9000
0.8500
0.8659
54,589
-0.01(-1.14%)
Jul 20, 2023
0.9000
0.9100
0.8100
0.8759
48,991
-0.02(-2.68%)
Jul 19, 2023
0.9300
0.9300
0.8700
0.9000
61,500
+0.01(+1.12%)
Jul 18, 2023
0.9300
0.9300
0.8800
0.8900
25,814
-0.01(-1.10%)
Jul 17, 2023
0.9400
0.9400
0.8767
0.8999
10,359
-0.02(-1.88%)
Jul 14, 2023
0.8900
0.9399
0.8900
0.9171
29,449
+0.04(+3.97%)
Jul 13, 2023
0.9100
0.9100
0.8600
0.8821
71,023
-0.02(-1.68%)
Jul 12, 2023
0.8764
0.9100
0.8556
0.8972
58,627
+0.02(+2.76%)
Jul 11, 2023
0.9000
0.9000
0.8500
0.8731
57,882
-0.01(-0.78%)
Jul 10, 2023
0.8250
0.9088
0.8119
0.8800
69,311
+0.04(+5.20%)
Jul 07, 2023
0.8501
0.8650
0.7902
0.8365
48,942
-0.01(-1.59%)
Jul 06, 2023
0.7800
0.8594
0.7801
0.8500
206,263
+0.07(+8.97%)
Jul 05, 2023
0.7900
0.7995
0.7697
0.7800
65,159
+0.01(+0.67%)
Jul 03, 2023
0.7654
0.7900
0.7111
0.7748
53,078
-0.02(-1.91%)
Jun 30, 2023
0.8000
0.8050
0.7510
0.7899
119,784
-0.02(-2.47%)
Jun 29, 2023
0.7771
0.8100
0.7481
0.8099
46,173
+0.04(+4.80%)
Jun 28, 2023
0.7800
0.7975
0.7643
0.7728
26,206
-0.02(-2.05%)
Jun 27, 2023
0.7850
0.7980
0.7600
0.7890
89,383
-0.01(-0.75%)
Jun 26, 2023
0.8181
0.8341
0.7810
0.7950
74,622
-0.04(-5.36%)
Jun 23, 2023
0.8800
0.8800
0.8100
0.8400
72,856
-0.02(-2.33%)
Jun 22, 2023
0.8800
0.8800
0.8267
0.8600
42,278
+0.03(+3.63%)
Jun 21, 2023
0.8100
0.8299
0.7800
0.8299
70,202
-0.00(-0.02%)
Jun 20, 2023
0.8600
0.8650
0.8110
0.8301
37,848
+0.00(+0.01%)
Jun 16, 2023
0.8551
0.8816
0.8300
0.8300
73,703
-0.05(-5.85%)
Jun 15, 2023
0.8475
0.8816
0.8335
0.8816
38,503
+0.04(+4.18%)
Jun 14, 2023
0.9100
0.9100
0.8350
0.8462
97,654
-0.05(-5.95%)
Jun 13, 2023
0.9100
0.9100
0.8551
0.8997
59,673
+0.01(+1.09%)
Jun 12, 2023
0.8900
0.9279
0.7840
0.8900
468,449
+0.02(+2.10%)
Jun 09, 2023
0.9501
0.9632
0.8550
0.8717
265,580
-0.07(-7.27%)
Jun 08, 2023
0.9511
0.9999
0.9390
0.9400
153,890
-0.02(-1.83%)
Jun 07, 2023
0.9652
0.9800
0.9330
0.9575
51,880
+0.02(+2.29%)
Jun 06, 2023
0.9500
0.9883
0.9330
0.9361
101,864
-0.02(-2.50%)
Jun 05, 2023
1.010
1.050
0.9513
0.9601
118,545
-0.04(-3.87%)
Jun 02, 2023
1.024
1.024
0.9454
0.9988
255,017
+0.01(+0.89%)
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.