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
Kulr Technology Group Inc
(NY:
KULR
)
0.4413
-0.0187 (-4.07%)
Official Closing Price
Updated: 6:30 PM EDT, May 6, 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, 2024
0.5000
0.5080
0.4655
0.4834
7,116,971
+0.01(+3.11%)
Apr 29, 2024
0.4679
0.4790
0.4500
0.4688
3,065,215
+0.00(+0.75%)
Apr 26, 2024
0.4692
0.4838
0.4550
0.4653
2,309,766
-0.00(-0.58%)
Apr 25, 2024
0.4650
0.4745
0.4499
0.4680
3,567,899
+0.00(+0.43%)
Apr 24, 2024
0.5059
0.5085
0.4300
0.4660
7,078,388
-0.05(-10.32%)
Apr 23, 2024
0.5000
0.5700
0.4900
0.5196
21,275,014
+0.07(+16.40%)
Apr 22, 2024
0.4643
0.4867
0.4310
0.4464
4,312,789
-0.00(-0.18%)
Apr 19, 2024
0.3900
0.4600
0.3860
0.4472
7,501,364
+0.04(+9.61%)
Apr 18, 2024
0.4800
0.4900
0.3750
0.4080
7,373,009
-0.07(-15.02%)
Apr 17, 2024
0.4900
0.5079
0.4509
0.4801
5,480,804
-0.02(-4.95%)
Apr 16, 2024
0.5900
0.5900
0.4669
0.5051
8,036,675
-0.08(-13.24%)
Apr 15, 2024
0.6760
0.7000
0.5600
0.5822
11,424,588
-0.22(-27.32%)
Apr 12, 2024
0.8100
0.8284
0.7211
0.8010
11,808,465
-0.01(-0.74%)
Apr 11, 2024
0.8400
0.9000
0.7800
0.8070
13,008,352
+0.00(+0.36%)
Apr 10, 2024
0.7300
0.8499
0.6850
0.8041
20,025,524
+0.06(+8.74%)
Apr 09, 2024
0.7290
0.7487
0.6560
0.7395
8,305,125
+0.03(+3.91%)
Apr 08, 2024
0.6651
0.7890
0.6500
0.7117
25,002,768
+0.13(+21.55%)
Apr 05, 2024
0.6556
0.6700
0.5452
0.5855
12,258,549
-0.11(-15.79%)
Apr 04, 2024
0.7314
0.7700
0.6550
0.6953
11,016,962
-0.01(-1.67%)
Apr 03, 2024
0.6500
0.8343
0.5800
0.7071
32,829,136
+0.00(+0.44%)
Apr 02, 2024
0.4300
0.7500
0.4100
0.7040
105,977,344
+0.29(+71.71%)
Apr 01, 2024
0.4000
0.4284
0.3450
0.4100
14,132,555
+0.03(+7.89%)
Mar 28, 2024
0.4036
0.3832
0.3780
0.3800
12,735,965
-0.03(-7.32%)
Mar 27, 2024
0.4100
0.4200
0.3500
0.4100
20,571,460
-0.01(-3.26%)
Mar 26, 2024
0.4288
0.4656
0.3600
0.4238
87,449,752
+0.10(+30.36%)
Mar 25, 2024
0.2400
0.4259
0.2100
0.3251
125,714,384
+0.12(+55.55%)
Mar 22, 2024
0.2400
0.2400
0.2059
0.2090
10,516,431
-0.02(-6.70%)
Mar 21, 2024
0.2300
0.2597
0.2090
0.2240
21,704,132
+0.01(+6.62%)
Mar 20, 2024
0.1644
0.2199
0.1551
0.2101
11,276,419
+0.05(+31.72%)
Mar 19, 2024
0.1700
0.1700
0.1515
0.1595
5,355,608
+0.01(+6.33%)
Mar 18, 2024
0.1557
0.1722
0.1439
0.1500
4,959,993
-0.00(-2.91%)
Mar 15, 2024
0.1700
0.1700
0.1450
0.1545
5,234,768
-0.02(-9.12%)
Mar 14, 2024
0.2000
0.2000
0.1500
0.1700
44,810,780
+0.03(+21.43%)
Mar 13, 2024
0.1400
0.1420
0.1340
0.1400
1,655,404
+0.00(+3.02%)
Mar 12, 2024
0.1372
0.1400
0.1355
0.1359
1,107,155
+0.00(+0.00%)
Mar 11, 2024
0.1417
0.1417
0.1337
0.1359
607,825
-0.00(-0.73%)
Mar 08, 2024
0.1416
0.1420
0.1339
0.1369
2,433,978
-0.00(-2.21%)
Mar 07, 2024
0.1412
0.1420
0.1351
0.1400
490,188
-0.00(-2.10%)
Mar 06, 2024
0.1472
0.1500
0.1321
0.1430
1,475,290
-0.01(-4.67%)
Mar 05, 2024
0.1500
0.1500
0.1419
0.1500
605,320
+0.00(+2.60%)
Mar 04, 2024
0.1600
0.1600
0.1411
0.1462
1,616,846
-0.01(-4.44%)
Mar 01, 2024
0.1600
0.1600
0.1500
0.1530
1,681,070
+0.00(+1.93%)
Feb 29, 2024
0.1445
0.1564
0.1378
0.1501
1,429,186
+0.01(+8.93%)
Feb 28, 2024
0.1367
0.1399
0.1305
0.1378
1,056,622
+0.00(+2.76%)
Feb 27, 2024
0.1409
0.1409
0.1331
0.1341
1,413,635
-0.00(-3.53%)
Feb 26, 2024
0.1400
0.1489
0.1300
0.1390
2,221,574
+0.01(+4.43%)
Feb 23, 2024
0.1391
0.1391
0.1295
0.1331
1,102,656
+0.00(+0.83%)
Feb 22, 2024
0.1403
0.1439
0.1306
0.1320
1,549,981
-0.01(-5.71%)
Feb 21, 2024
0.1750
0.1778
0.1361
0.1400
3,269,261
-0.03(-18.22%)
Feb 20, 2024
0.1382
0.1900
0.1362
0.1712
4,928,942
+0.04(+27.76%)
Feb 16, 2024
0.1353
0.1362
0.1305
0.1340
630,754
+0.00(+0.37%)
Feb 15, 2024
0.1390
0.1390
0.1300
0.1335
955,441
+0.00(+0.00%)
Feb 14, 2024
0.1349
0.1349
0.1308
0.1335
1,218,420
+0.00(+2.06%)
Feb 13, 2024
0.1226
0.1358
0.1226
0.1308
1,025,941
+0.00(+0.62%)
Feb 12, 2024
0.1200
0.1372
0.1125
0.1300
2,448,304
+0.01(+10.17%)
Feb 09, 2024
0.1100
0.1222
0.1000
0.1180
6,328,708
+0.00(+0.17%)
Feb 08, 2024
0.1380
0.1380
0.1062
0.1178
5,678,151
-0.02(-11.36%)
Feb 07, 2024
0.1707
0.1707
0.1262
0.1329
5,062,687
-0.04(-20.89%)
Feb 06, 2024
0.1646
0.1691
0.1600
0.1680
326,034
+0.01(+3.51%)
Feb 05, 2024
0.1706
0.1706
0.1600
0.1623
434,846
-0.01(-5.31%)
Feb 02, 2024
0.1695
0.1730
0.1630
0.1714
843,283
+0.00(+0.82%)
Feb 01, 2024
0.1775
0.1791
0.1622
0.1700
1,134,204
-0.01(-4.28%)
Jan 31, 2024
0.1801
0.1849
0.1776
0.1776
865,976
-0.01(-4.36%)
Jan 30, 2024
0.2000
0.2037
0.1800
0.1857
1,232,416
-0.02(-8.88%)
Jan 29, 2024
0.1900
0.2099
0.1857
0.2038
1,014,456
+0.01(+5.05%)
Jan 26, 2024
0.1800
0.1940
0.1800
0.1940
453,520
+0.01(+6.19%)
Jan 25, 2024
0.1890
0.1890
0.1725
0.1827
890,686
-0.01(-3.79%)
Jan 24, 2024
0.1900
0.1910
0.1860
0.1899
586,976
+0.00(+0.11%)
Jan 23, 2024
0.1900
0.1930
0.1858
0.1897
765,639
+0.00(+2.43%)
Jan 22, 2024
0.1910
0.1960
0.1810
0.1852
834,309
-0.01(-5.75%)
Jan 19, 2024
0.1880
0.1965
0.1829
0.1965
1,525,963
+0.01(+5.42%)
Jan 18, 2024
0.1750
0.1910
0.1750
0.1864
1,630,641
+0.00(+1.86%)
Jan 17, 2024
0.2100
0.2170
0.1750
0.1830
8,205,463
-0.01(-4.04%)
Jan 16, 2024
0.1860
0.1940
0.1840
0.1907
1,447,907
+0.01(+4.15%)
Jan 12, 2024
0.1800
0.1857
0.1764
0.1831
718,566
+0.00(+0.05%)
Jan 11, 2024
0.1784
0.1830
0.1740
0.1830
624,415
+0.01(+2.98%)
Jan 10, 2024
0.1846
0.1875
0.1760
0.1777
745,577
-0.01(-4.26%)
Jan 09, 2024
0.1970
0.1990
0.1780
0.1856
1,035,712
-0.01(-7.20%)
Jan 08, 2024
0.1881
0.2050
0.1862
0.2000
1,250,729
+0.01(+3.63%)
Jan 05, 2024
0.1775
0.1930
0.1766
0.1930
661,912
+0.01(+5.46%)
Jan 04, 2024
0.1750
0.1895
0.1700
0.1830
958,899
+0.01(+4.57%)
Jan 03, 2024
0.1878
0.1890
0.1700
0.1750
1,881,047
-0.01(-3.90%)
Jan 02, 2024
0.1900
0.1938
0.1754
0.1821
1,267,104
-0.00(-1.57%)
Dec 29, 2023
0.1981
0.1981
0.1790
0.1850
2,307,744
-0.01(-7.45%)
Dec 28, 2023
0.2000
0.2095
0.1879
0.1999
1,844,333
+0.01(+3.20%)
Dec 27, 2023
0.1967
0.2040
0.1911
0.1937
2,775,425
+0.01(+3.75%)
Dec 26, 2023
0.2062
0.2062
0.1819
0.1867
1,977,326
-0.02(-8.03%)
Dec 22, 2023
0.2190
0.2190
0.1919
0.2030
1,849,232
-0.01(-2.87%)
Dec 21, 2023
0.2200
0.2250
0.2085
0.2090
1,383,883
-0.00(-0.38%)
Dec 20, 2023
0.2069
0.2334
0.2050
0.2098
5,432,507
-0.09(-29.10%)
Dec 19, 2023
0.3150
0.3300
0.2923
0.2959
1,874,411
-0.01(-2.08%)
Dec 18, 2023
0.3149
0.3488
0.3022
0.3022
2,678,583
+0.03(+9.02%)
Dec 15, 2023
0.2975
0.3058
0.2772
0.2772
676,820
-0.01(-3.04%)
Dec 14, 2023
0.2700
0.2988
0.2700
0.2859
768,616
+0.02(+7.08%)
Dec 13, 2023
0.2800
0.2939
0.2611
0.2670
1,293,057
-0.00(-1.11%)
Dec 12, 2023
0.2979
0.3000
0.2669
0.2700
753,890
-0.02(-6.99%)
Dec 11, 2023
0.2951
0.3004
0.2902
0.2903
307,259
-0.02(-6.32%)
Dec 08, 2023
0.3200
0.3200
0.2959
0.3099
574,178
-0.02(-6.06%)
Dec 07, 2023
0.3140
0.3300
0.2905
0.3299
663,062
+0.03(+9.82%)
Dec 06, 2023
0.2950
0.3100
0.2950
0.3004
280,502
+0.00(+0.10%)
Dec 05, 2023
0.3014
0.3150
0.2957
0.3001
514,920
+0.00(+0.37%)
Dec 04, 2023
0.2900
0.3062
0.2800
0.2990
546,040
+0.01(+2.22%)
Dec 01, 2023
0.3090
0.3100
0.2800
0.2925
601,887
+0.00(+0.00%)
Nov 30, 2023
0.3229
0.3229
0.2913
0.2925
470,147
-0.01(-2.50%)
Nov 29, 2023
0.3550
0.3550
0.2951
0.3000
798,595
-0.04(-13.04%)
Nov 28, 2023
0.3700
0.3800
0.3400
0.3450
1,241,715
+0.01(+2.68%)
Nov 27, 2023
0.3350
0.3654
0.3285
0.3360
1,228,044
+0.02(+6.67%)
Nov 24, 2023
0.3140
0.3200
0.3000
0.3150
276,833
+0.02(+5.35%)
Nov 22, 2023
0.3066
0.3187
0.2825
0.2990
550,755
-0.01(-3.17%)
Nov 21, 2023
0.3100
0.3200
0.3075
0.3088
275,907
-0.01(-2.92%)
Nov 20, 2023
0.3255
0.3290
0.3070
0.3181
296,818
+0.01(+2.61%)
Nov 17, 2023
0.3140
0.3290
0.3050
0.3100
595,226
+0.00(+0.00%)
Nov 16, 2023
0.3600
0.3700
0.3090
0.3100
971,355
-0.04(-12.63%)
Nov 15, 2023
0.3300
0.3600
0.3000
0.3548
1,048,940
+0.05(+17.83%)
Nov 14, 2023
0.3200
0.3360
0.3011
0.3011
758,584
-0.01(-4.41%)
Nov 13, 2023
0.3100
0.3300
0.3100
0.3150
286,804
+0.00(+0.45%)
Nov 10, 2023
0.3230
0.3400
0.3111
0.3136
279,645
-0.01(-4.22%)
Nov 09, 2023
0.3214
0.3390
0.3214
0.3274
196,382
+0.00(+1.30%)
Nov 08, 2023
0.3096
0.3316
0.3020
0.3232
220,098
+0.02(+5.93%)
Nov 07, 2023
0.3200
0.3200
0.2989
0.3051
282,585
-0.01(-3.63%)
Nov 06, 2023
0.3200
0.3401
0.3166
0.3166
198,802
-0.00(-1.03%)
Nov 03, 2023
0.3100
0.3407
0.3090
0.3199
297,137
+0.01(+3.56%)
Nov 02, 2023
0.2900
0.3190
0.2900
0.3089
262,711
+0.02(+5.64%)
Nov 01, 2023
0.2810
0.2999
0.2800
0.2924
246,237
+0.00(+1.07%)
Oct 31, 2023
0.2894
0.3000
0.2810
0.2893
342,604
-0.01(-4.24%)
Oct 30, 2023
0.3300
0.3400
0.2948
0.3021
417,816
-0.03(-8.73%)
Oct 27, 2023
0.3437
0.3502
0.3242
0.3310
160,791
-0.01(-4.06%)
Oct 26, 2023
0.3480
0.3589
0.3300
0.3450
356,855
-0.01(-2.82%)
Oct 25, 2023
0.3602
0.3699
0.3400
0.3550
147,592
-0.01(-1.39%)
Oct 24, 2023
0.3868
0.3885
0.3510
0.3600
322,189
-0.03(-7.34%)
Oct 23, 2023
0.3706
0.4200
0.3500
0.3885
348,235
+0.01(+2.24%)
Oct 20, 2023
0.3787
0.3929
0.3750
0.3800
193,083
+0.00(+0.00%)
Oct 19, 2023
0.4060
0.4151
0.3702
0.3800
226,581
-0.03(-8.35%)
Oct 18, 2023
0.4243
0.4350
0.4050
0.4146
230,625
+0.01(+2.60%)
Oct 17, 2023
0.4164
0.4301
0.3990
0.4041
253,038
+0.01(+1.28%)
Oct 16, 2023
0.4200
0.4300
0.3870
0.3990
334,140
+0.01(+3.18%)
Oct 13, 2023
0.4000
0.4100
0.3800
0.3867
229,274
-0.01(-3.28%)
Oct 12, 2023
0.4000
0.4050
0.3865
0.3998
230,518
-0.00(-0.05%)
Oct 11, 2023
0.3943
0.4180
0.3835
0.4000
374,344
+0.01(+1.94%)
Oct 10, 2023
0.3800
0.4023
0.3798
0.3924
222,259
+0.01(+3.95%)
Oct 09, 2023
0.4000
0.4046
0.3701
0.3775
306,112
-0.02(-5.86%)
Oct 06, 2023
0.3832
0.4043
0.3806
0.4010
271,275
+0.02(+4.51%)
Oct 05, 2023
0.3800
0.3958
0.3700
0.3837
221,445
+0.00(+0.97%)
Oct 04, 2023
0.3700
0.3800
0.3530
0.3800
331,049
+0.01(+1.60%)
Oct 03, 2023
0.3825
0.3878
0.3594
0.3740
221,724
-0.01(-2.22%)
Oct 02, 2023
0.3760
0.3900
0.3650
0.3825
389,220
+0.02(+6.58%)
Sep 29, 2023
0.3899
0.3899
0.3459
0.3589
646,389
-0.02(-5.55%)
Sep 28, 2023
0.4100
0.4163
0.3800
0.3800
496,420
-0.01(-3.31%)
Sep 27, 2023
0.4149
0.4299
0.3927
0.3930
248,453
-0.02(-5.98%)
Sep 26, 2023
0.4463
0.4600
0.4100
0.4180
630,459
-0.04(-9.15%)
Sep 25, 2023
0.4492
0.4601
0.4301
0.4601
401,272
+0.00(+1.08%)
Sep 22, 2023
0.4500
0.4620
0.4234
0.4552
392,150
+0.01(+1.16%)
Sep 21, 2023
0.4674
0.4700
0.4300
0.4500
312,854
-0.02(-4.28%)
Sep 20, 2023
0.4700
0.4900
0.4508
0.4701
527,762
+0.01(+1.38%)
Sep 19, 2023
0.4641
0.4649
0.4425
0.4637
427,533
-0.00(-0.71%)
Sep 18, 2023
0.4400
0.4670
0.4200
0.4670
889,245
+0.04(+9.88%)
Sep 15, 2023
0.4387
0.4387
0.4050
0.4250
749,206
+0.00(+0.47%)
Sep 14, 2023
0.4100
0.4260
0.4100
0.4230
802,890
+0.02(+5.72%)
Sep 13, 2023
0.3700
0.4450
0.3623
0.4001
4,906,391
-0.18(-31.24%)
Sep 12, 2023
0.5926
0.6700
0.5650
0.5819
952,333
-0.01(-1.51%)
Sep 11, 2023
0.6300
0.6322
0.5820
0.5908
257,208
-0.03(-4.68%)
Sep 08, 2023
0.6382
0.6402
0.6000
0.6198
136,733
-0.00(-0.67%)
Sep 07, 2023
0.6730
0.6730
0.6240
0.6240
271,056
-0.05(-7.39%)
Sep 06, 2023
0.6400
0.6952
0.6280
0.6738
416,804
+0.06(+10.46%)
Sep 05, 2023
0.5836
0.6318
0.5801
0.6100
388,570
+0.03(+4.70%)
Sep 01, 2023
0.5700
0.6070
0.5625
0.5826
326,601
+0.02(+4.02%)
Aug 31, 2023
0.5900
0.6038
0.5600
0.5601
1,178,688
-0.02(-3.11%)
Aug 30, 2023
0.6200
0.6434
0.5619
0.5781
656,627
-0.05(-7.78%)
Aug 29, 2023
0.6081
0.6717
0.5967
0.6269
1,122,814
+0.02(+3.35%)
Aug 28, 2023
0.6469
0.6690
0.5809
0.6066
651,064
-0.04(-6.68%)
Aug 25, 2023
0.6850
0.6994
0.6400
0.6500
452,068
-0.04(-5.11%)
Aug 24, 2023
0.7143
0.7143
0.6706
0.6850
231,437
-0.00(-0.72%)
Aug 23, 2023
0.6600
0.7379
0.6600
0.6900
344,356
-0.00(-0.13%)
Aug 22, 2023
0.7300
0.7499
0.6700
0.6909
407,993
-0.04(-5.36%)
Aug 21, 2023
0.7546
0.7681
0.7221
0.7300
534,972
-0.04(-5.19%)
Aug 18, 2023
0.8000
0.8000
0.7611
0.7700
539,740
-0.03(-3.75%)
Aug 17, 2023
0.8600
0.9200
0.8000
0.8000
4,662,305
-0.28(-25.93%)
Aug 16, 2023
0.9000
1.100
0.8901
1.080
2,253,429
+0.22(+25.44%)
Aug 15, 2023
0.8600
0.8737
0.8029
0.8610
230,845
+0.00(+0.12%)
Aug 14, 2023
0.8200
0.9000
0.8000
0.8600
425,073
+0.04(+4.83%)
Aug 11, 2023
0.7500
0.8300
0.7410
0.8204
444,431
+0.07(+9.68%)
Aug 10, 2023
0.7500
0.7900
0.6800
0.7480
1,545,279
-0.03(-3.23%)
Aug 09, 2023
0.7900
0.8150
0.7555
0.7730
233,789
-0.01(-1.02%)
Aug 08, 2023
0.7900
0.8136
0.7700
0.7810
292,015
-0.02(-2.38%)
Aug 07, 2023
0.8200
0.8500
0.8000
0.8000
439,492
-0.02(-2.68%)
Aug 04, 2023
0.9200
0.9263
0.8210
0.8220
832,120
-0.10(-11.26%)
Aug 03, 2023
0.9200
0.9388
0.8745
0.9263
236,702
+0.01(+0.81%)
Aug 02, 2023
0.9300
0.9799
0.9087
0.9189
179,953
-0.05(-4.82%)
Aug 01, 2023
0.9297
0.9899
0.9297
0.9654
184,887
+0.04(+3.81%)
Jul 31, 2023
0.9200
0.9499
0.9100
0.9300
298,010
+0.02(+1.88%)
Jul 28, 2023
0.9508
0.9508
0.9000
0.9128
181,457
-0.02(-1.85%)
Jul 27, 2023
0.9300
0.9763
0.9100
0.9300
308,006
+0.01(+0.74%)
Jul 26, 2023
0.9118
0.9700
0.9000
0.9232
207,474
-0.01(-0.73%)
Jul 25, 2023
1.000
1.000
0.9100
0.9300
242,291
-0.06(-5.98%)
Jul 24, 2023
1.020
1.050
0.9800
0.9891
313,187
-0.01(-0.94%)
Jul 21, 2023
0.9800
1.030
0.9600
0.9985
197,376
+0.03(+2.94%)
Jul 20, 2023
0.9900
1.060
0.9600
0.9700
354,408
-0.02(-2.02%)
Jul 19, 2023
0.9200
1.040
0.9000
0.9900
490,061
+0.07(+7.61%)
Jul 18, 2023
0.9250
1.100
0.8820
0.9200
1,069,239
+0.00(+0.13%)
Jul 17, 2023
0.8100
0.9375
0.8100
0.9188
584,811
+0.11(+13.29%)
Jul 14, 2023
0.8390
0.8400
0.8100
0.8110
251,272
-0.01(-1.51%)
Jul 13, 2023
0.7900
0.8500
0.7900
0.8234
245,030
+0.02(+2.92%)
Jul 12, 2023
0.7500
0.8300
0.7500
0.8000
248,500
+0.04(+5.61%)
Jul 11, 2023
0.7300
0.7700
0.7222
0.7575
202,008
+0.01(+1.76%)
Jul 10, 2023
0.7547
0.7800
0.7200
0.7444
324,988
-0.02(-2.03%)
Jul 07, 2023
0.7400
0.7730
0.6600
0.7598
520,072
+0.02(+2.68%)
Jul 06, 2023
0.6873
0.8700
0.6722
0.7400
2,570,288
+0.05(+7.67%)
Jul 05, 2023
0.7105
0.7174
0.6800
0.6873
128,896
-0.02(-3.21%)
Jul 03, 2023
0.6500
0.7101
0.6401
0.7101
272,585
+0.07(+10.95%)
Jun 30, 2023
0.6332
0.6490
0.6200
0.6400
182,659
+0.01(+1.07%)
Jun 29, 2023
0.6300
0.6400
0.6090
0.6332
191,720
+0.00(+0.51%)
Jun 28, 2023
0.6500
0.6597
0.6300
0.6300
181,464
-0.02(-3.08%)
Jun 27, 2023
0.6521
0.6689
0.6400
0.6500
132,135
-0.01(-1.66%)
Jun 26, 2023
0.6690
0.6700
0.6400
0.6610
202,145
+0.01(+2.08%)
Jun 23, 2023
0.6700
0.6900
0.6475
0.6475
235,882
-0.02(-3.36%)
Jun 22, 2023
0.6940
0.6940
0.6500
0.6700
255,920
-0.01(-1.38%)
Jun 21, 2023
0.7000
0.7040
0.6668
0.6794
205,203
+0.02(+2.94%)
Jun 20, 2023
0.6800
0.6899
0.6600
0.6600
176,027
-0.03(-4.57%)
Jun 16, 2023
0.6927
0.7199
0.6830
0.6916
168,159
-0.00(-0.67%)
Jun 15, 2023
0.6856
0.7400
0.6800
0.6963
286,814
+0.02(+3.40%)
May 08, 2023
0.7200
0.7400
0.6734
0.6734
205,334
-0.07(-9.51%)
May 05, 2023
0.7800
0.8000
0.7020
0.7442
326,860
-0.04(-4.58%)
May 04, 2023
0.7600
0.7800
0.7500
0.7799
252,600
+0.02(+2.62%)
May 03, 2023
0.6800
0.7700
0.6830
0.7600
205,135
+0.08(+11.76%)
May 02, 2023
0.6500
0.6899
0.6500
0.6800
139,660
+0.03(+4.62%)
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.