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
(NY:
CATX
)
1.330
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 12, 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
0.7700
0.8500
0.7401
0.8099
6,124,884
+0.06(+7.86%)
Jan 30, 2024
0.6700
0.7509
0.6506
0.7509
3,682,370
+0.08(+11.74%)
Jan 29, 2024
0.6500
0.6750
0.6316
0.6720
3,711,152
+0.05(+7.45%)
Jan 26, 2024
0.5320
0.6800
0.5210
0.6254
3,310,620
+0.11(+21.67%)
Jan 25, 2024
0.4959
0.5171
0.4753
0.5140
900,934
+0.03(+5.20%)
Jan 24, 2024
0.4800
0.5060
0.4760
0.4886
644,815
+0.01(+3.08%)
Jan 23, 2024
0.4697
0.4990
0.4606
0.4740
723,030
+0.00(+0.62%)
Jan 22, 2024
0.4700
0.5000
0.4500
0.4711
875,865
-0.01(-1.28%)
Jan 19, 2024
0.5499
0.5500
0.4621
0.4772
2,077,710
-0.07(-13.24%)
Jan 18, 2024
0.4000
0.5694
0.3799
0.5500
7,313,212
+0.11(+26.12%)
Jan 17, 2024
0.4518
0.4518
0.4034
0.4361
815,834
-0.02(-3.54%)
Jan 16, 2024
0.5800
0.5900
0.4000
0.4521
2,891,695
-0.12(-21.37%)
Jan 12, 2024
0.5900
0.6080
0.5710
0.5750
314,533
-0.03(-4.17%)
Jan 11, 2024
0.6044
0.6115
0.5666
0.6000
539,982
-0.00(-0.81%)
Jan 10, 2024
0.6451
0.6800
0.5710
0.6049
1,722,998
-0.04(-6.07%)
Jan 09, 2024
0.6500
0.6690
0.5877
0.6440
2,388,080
+0.05(+9.15%)
Jan 08, 2024
0.6250
0.6700
0.5451
0.5900
3,611,285
-0.03(-4.84%)
Jan 05, 2024
0.5800
0.6500
0.5700
0.6200
5,312,264
+0.05(+8.77%)
Jan 04, 2024
0.4131
0.5750
0.3955
0.5700
6,706,118
+0.15(+37.02%)
Jan 03, 2024
0.4000
0.4230
0.3803
0.4160
1,300,621
+0.01(+3.69%)
Jan 02, 2024
0.4001
0.4272
0.4000
0.4012
835,937
-0.00(-0.20%)
Dec 29, 2023
0.4790
0.4799
0.3882
0.4020
3,106,905
-0.05(-11.65%)
Dec 28, 2023
0.5000
0.4999
0.4500
0.4550
2,284,324
-0.02(-4.17%)
Dec 27, 2023
0.4800
0.5250
0.4515
0.4748
1,172,707
+0.05(+11.59%)
Dec 26, 2023
0.4000
0.4500
0.3999
0.4255
1,169,790
+0.05(+11.97%)
Dec 22, 2023
0.3419
0.3850
0.3351
0.3800
939,477
+0.04(+13.37%)
Dec 21, 2023
0.3436
0.3500
0.3198
0.3352
481,763
-0.01(-1.99%)
Dec 20, 2023
0.3600
0.3800
0.3200
0.3420
1,083,378
+0.00(+1.27%)
Dec 19, 2023
0.2600
0.3500
0.2601
0.3377
2,599,785
+0.08(+30.39%)
Dec 18, 2023
0.2649
0.2649
0.2521
0.2590
383,965
-0.01(-3.25%)
Dec 15, 2023
0.2720
0.2750
0.2500
0.2677
529,512
-0.01(-2.69%)
Dec 14, 2023
0.2701
0.2801
0.2655
0.2751
376,742
+0.00(+1.44%)
Dec 13, 2023
0.2500
0.2750
0.2280
0.2712
896,148
+0.04(+15.40%)
Dec 12, 2023
0.2600
0.2598
0.2350
0.2350
501,537
-0.01(-5.24%)
Dec 11, 2023
0.2500
0.2596
0.2480
0.2480
228,670
-0.00(-0.80%)
Dec 08, 2023
0.2554
0.2593
0.2500
0.2500
240,656
-0.01(-2.15%)
Dec 07, 2023
0.2569
0.2700
0.2552
0.2555
179,552
-0.00(-0.93%)
Dec 06, 2023
0.2551
0.2721
0.2510
0.2579
300,226
-0.00(-1.38%)
Dec 05, 2023
0.2693
0.2772
0.2610
0.2615
277,493
-0.01(-4.07%)
Dec 04, 2023
0.2510
0.2750
0.2510
0.2726
413,070
+0.01(+4.85%)
Dec 01, 2023
0.2600
0.2600
0.2518
0.2600
161,051
+0.01(+1.96%)
Nov 30, 2023
0.2503
0.2624
0.2501
0.2550
207,440
+0.01(+2.00%)
Nov 29, 2023
0.2575
0.2602
0.2500
0.2500
207,652
-0.00(-1.50%)
Nov 28, 2023
0.2600
0.2602
0.2515
0.2538
142,592
+0.00(+1.68%)
Nov 27, 2023
0.2564
0.2638
0.2496
0.2496
242,806
-0.01(-2.04%)
Nov 24, 2023
0.2500
0.2600
0.2500
0.2548
71,964
-0.00(-0.08%)
Nov 22, 2023
0.2600
0.2616
0.2534
0.2550
121,191
-0.00(-1.24%)
Nov 21, 2023
0.2600
0.2634
0.2527
0.2582
204,361
+0.01(+4.45%)
Nov 20, 2023
0.2550
0.2746
0.2470
0.2472
468,229
-0.01(-5.00%)
Nov 17, 2023
0.2540
0.2750
0.2500
0.2602
384,097
+0.00(+0.54%)
Nov 16, 2023
0.2591
0.2630
0.2528
0.2588
372,668
+0.01(+2.78%)
Nov 15, 2023
0.2569
0.2600
0.2390
0.2518
629,317
+0.02(+8.53%)
Nov 14, 2023
0.2400
0.2410
0.2201
0.2320
458,373
-0.00(-0.77%)
Nov 13, 2023
0.2390
0.2420
0.2260
0.2338
200,443
-0.00(-0.51%)
Nov 10, 2023
0.2700
0.2700
0.2211
0.2350
628,417
-0.03(-10.34%)
Nov 09, 2023
0.2761
0.2761
0.2500
0.2621
372,849
-0.01(-4.31%)
Nov 08, 2023
0.2804
0.2837
0.2675
0.2739
126,218
+0.00(+1.44%)
Nov 07, 2023
0.2800
0.2800
0.2700
0.2700
292,987
+0.01(+3.85%)
Nov 06, 2023
0.2629
0.3100
0.2590
0.2600
278,571
-0.01(-4.90%)
Nov 03, 2023
0.2737
0.2900
0.2700
0.2734
119,966
+0.00(+1.22%)
Nov 02, 2023
0.2540
0.2788
0.2508
0.2701
222,743
+0.01(+2.70%)
Nov 01, 2023
0.2590
0.2700
0.2580
0.2630
124,572
+0.00(+1.54%)
Oct 31, 2023
0.2502
0.2660
0.2502
0.2590
191,107
+0.00(+0.50%)
Oct 30, 2023
0.2626
0.2810
0.2511
0.2577
386,213
-0.00(-0.88%)
Oct 27, 2023
0.2600
0.2663
0.2584
0.2600
160,300
+0.00(+0.54%)
Oct 26, 2023
0.2611
0.2739
0.2586
0.2586
333,395
-0.02(-5.62%)
Oct 25, 2023
0.2700
0.2814
0.2600
0.2740
169,827
+0.00(+0.92%)
Oct 24, 2023
0.2725
0.2850
0.2700
0.2715
256,021
-0.01(-3.72%)
Oct 23, 2023
0.2965
0.2965
0.2780
0.2820
142,998
-0.01(-4.89%)
Oct 20, 2023
0.2880
0.3030
0.2862
0.2965
94,025
+0.01(+5.14%)
Oct 19, 2023
0.2900
0.2932
0.2760
0.2820
146,405
-0.02(-5.87%)
Oct 18, 2023
0.2900
0.3280
0.2825
0.2996
483,378
+0.01(+4.03%)
Oct 17, 2023
0.2750
0.3275
0.2750
0.2880
1,004,301
+0.01(+5.49%)
Oct 16, 2023
0.2700
0.2978
0.2700
0.2730
376,894
+0.00(+1.56%)
Oct 13, 2023
0.2700
0.2948
0.2660
0.2688
305,893
+0.00(+0.30%)
Oct 12, 2023
0.2835
0.2870
0.2606
0.2680
226,613
-0.00(-0.74%)
Oct 11, 2023
0.2900
0.2945
0.2700
0.2700
274,296
-0.01(-5.00%)
Oct 10, 2023
0.3195
0.3500
0.2810
0.2842
326,775
+0.00(+1.50%)
Oct 09, 2023
0.2976
0.3118
0.2800
0.2800
236,178
-0.02(-5.91%)
Oct 06, 2023
0.2900
0.3000
0.2900
0.2976
153,632
+0.01(+3.33%)
Oct 05, 2023
0.2861
0.3121
0.2861
0.2880
230,872
-0.01(-2.37%)
Oct 04, 2023
0.2771
0.3200
0.2721
0.2950
772,761
+0.02(+8.46%)
Oct 03, 2023
0.2600
0.2860
0.2600
0.2720
193,697
+0.00(+0.74%)
Oct 02, 2023
0.2737
0.2802
0.2600
0.2700
335,689
-0.00(-1.35%)
Sep 29, 2023
0.2822
0.2822
0.2700
0.2737
183,564
+0.00(+1.37%)
Sep 28, 2023
0.2800
0.2883
0.2700
0.2700
229,702
-0.01(-3.57%)
Sep 27, 2023
0.2900
0.3000
0.2800
0.2800
262,681
-0.01(-3.51%)
Sep 26, 2023
0.2975
0.3300
0.2900
0.2902
560,603
-0.01(-2.42%)
Sep 25, 2023
0.2900
0.3015
0.2975
0.2974
282,928
-0.00(-0.37%)
Sep 22, 2023
0.2942
0.3067
0.2901
0.2985
247,841
+0.01(+2.16%)
Sep 21, 2023
0.2900
0.2970
0.2806
0.2922
584,321
-0.01(-2.60%)
Sep 20, 2023
0.2850
0.3300
0.2800
0.3000
1,150,862
+0.01(+5.04%)
Sep 19, 2023
0.3400
0.3419
0.2700
0.2856
2,230,329
-0.03(-10.72%)
Sep 18, 2023
0.2700
0.5035
0.2663
0.3199
41,164,080
+0.11(+56.05%)
Sep 15, 2023
0.3562
0.3896
0.2050
0.2050
1,165,682
-0.15(-42.01%)
Sep 14, 2023
0.3650
0.4000
0.3326
0.3535
264,946
-0.02(-5.61%)
Sep 13, 2023
0.3700
0.3798
0.3611
0.3745
161,286
+0.01(+3.68%)
Sep 12, 2023
0.3800
0.3826
0.3240
0.3612
362,554
-0.02(-4.95%)
Sep 11, 2023
0.3803
0.3896
0.3800
0.3800
145,573
-0.00(-1.27%)
Sep 08, 2023
0.3810
0.3924
0.3800
0.3849
116,441
-0.02(-4.25%)
Sep 07, 2023
0.3900
0.4039
0.3805
0.4020
162,205
+0.01(+1.88%)
Sep 06, 2023
0.3906
0.4000
0.3906
0.3946
136,964
+0.00(+0.79%)
Sep 05, 2023
0.4050
0.4200
0.3900
0.3915
170,010
-0.01(-3.33%)
Sep 01, 2023
0.4000
0.4250
0.4000
0.4050
139,978
+0.00(+0.00%)
Aug 31, 2023
0.3902
0.4100
0.3902
0.4050
173,825
+0.00(+0.00%)
Aug 30, 2023
0.3920
0.4080
0.3920
0.4050
159,287
+0.01(+2.27%)
Aug 29, 2023
0.4000
0.4079
0.3900
0.3960
57,309
+0.00(+0.51%)
Aug 28, 2023
0.3911
0.4079
0.3900
0.3940
133,881
-0.00(-1.01%)
Aug 25, 2023
0.4090
0.4090
0.3900
0.3980
511,598
-0.01(-1.36%)
Aug 24, 2023
0.4090
0.4168
0.3949
0.4035
697,914
+0.00(+1.00%)
Aug 23, 2023
0.3900
0.4200
0.3900
0.3995
174,613
+0.01(+1.52%)
Aug 22, 2023
0.4220
0.4220
0.3935
0.3935
1,304,385
+0.00(+0.56%)
Aug 21, 2023
0.4000
0.4000
0.3910
0.3913
132,501
-0.02(-4.79%)
Aug 18, 2023
0.4000
0.4158
0.3922
0.4110
239,054
+0.02(+6.42%)
Aug 17, 2023
0.4001
0.4084
0.3801
0.3862
317,778
-0.01(-3.50%)
Aug 16, 2023
0.4450
0.4550
0.3800
0.4002
683,996
-0.05(-11.68%)
Aug 15, 2023
0.4768
0.4800
0.4500
0.4531
418,935
-0.02(-3.62%)
Aug 14, 2023
0.4530
0.4800
0.4530
0.4701
1,215,455
-0.01(-1.65%)
Aug 11, 2023
0.4800
0.5000
0.4500
0.4780
253,985
-0.01(-1.85%)
Aug 10, 2023
0.4800
0.4900
0.4800
0.4870
172,694
+0.01(+1.46%)
Aug 09, 2023
0.4913
0.5050
0.4662
0.4800
303,764
-0.01(-2.68%)
Aug 08, 2023
0.5400
0.5400
0.4900
0.4932
455,380
-0.00(-0.76%)
Aug 07, 2023
0.5500
0.5523
0.4784
0.4970
679,350
-0.06(-11.09%)
Aug 04, 2023
0.5750
0.5999
0.5561
0.5590
158,122
-0.02(-2.83%)
Aug 03, 2023
0.5980
0.5980
0.5750
0.5753
227,358
-0.01(-2.49%)
Aug 02, 2023
0.5800
0.5900
0.5750
0.5900
155,708
+0.01(+1.72%)
Aug 01, 2023
0.5749
0.5970
0.5749
0.5800
210,935
+0.01(+1.75%)
Jul 31, 2023
0.5802
0.5980
0.5700
0.5700
153,070
-0.02(-3.39%)
Jul 28, 2023
0.5800
0.6062
0.5770
0.5900
157,973
+0.01(+0.85%)
Jul 27, 2023
0.5855
0.6100
0.5750
0.5850
84,754
-0.02(-2.52%)
Jul 26, 2023
0.5800
0.6001
0.5541
0.6001
175,851
+0.05(+8.34%)
Jul 25, 2023
0.6090
0.6250
0.5539
0.5539
371,240
-0.07(-10.92%)
Jul 24, 2023
0.6258
0.6258
0.6090
0.6218
165,403
-0.01(-1.03%)
Jul 21, 2023
0.6051
0.6320
0.6051
0.6283
228,677
+0.01(+2.33%)
Jul 20, 2023
0.5990
0.6320
0.5990
0.6140
158,268
+0.00(+0.00%)
Jul 19, 2023
0.5966
0.6320
0.5966
0.6140
202,347
-0.00(-0.16%)
Jul 18, 2023
0.6100
0.6297
0.5900
0.6150
182,664
+0.00(+0.03%)
Jul 17, 2023
0.6150
0.6307
0.6070
0.6148
180,039
+0.00(+0.05%)
Jul 14, 2023
0.6301
0.6520
0.6145
0.6145
148,994
-0.02(-3.38%)
Jul 13, 2023
0.6300
0.6520
0.6300
0.6360
157,506
+0.00(+0.00%)
Jul 12, 2023
0.6300
0.6499
0.6300
0.6360
170,375
-0.00(-0.44%)
Jul 11, 2023
0.6317
0.6500
0.6300
0.6388
59,113
+0.01(+1.40%)
Jul 10, 2023
0.6300
0.6520
0.6300
0.6300
139,494
-0.02(-3.37%)
Jul 07, 2023
0.6600
0.6650
0.6400
0.6520
227,129
+0.01(+1.88%)
Jul 06, 2023
0.6590
0.6600
0.6352
0.6400
151,382
-0.01(-1.43%)
Jul 05, 2023
0.6351
0.6643
0.6300
0.6493
265,737
-0.04(-5.75%)
Jul 03, 2023
0.6800
0.6900
0.6700
0.6889
141,473
+0.02(+3.13%)
Jun 30, 2023
0.6500
0.6691
0.6301
0.6680
154,999
+0.00(+0.60%)
Jun 29, 2023
0.6504
0.6690
0.6024
0.6640
227,556
+0.01(+2.14%)
Jun 28, 2023
0.6400
0.6866
0.6400
0.6501
141,585
-0.00(-0.46%)
Jun 27, 2023
0.6790
0.6975
0.6400
0.6531
201,826
-0.01(-1.79%)
Jun 26, 2023
0.7000
0.7037
0.6550
0.6650
102,211
-0.05(-6.61%)
Jun 23, 2023
0.6900
0.7121
0.6530
0.7121
452,696
-0.00(-0.41%)
Jun 22, 2023
0.6750
0.7298
0.6744
0.7150
1,221,041
+0.03(+5.15%)
Jun 21, 2023
0.6500
0.6964
0.6300
0.6800
334,609
+0.01(+1.49%)
Jun 20, 2023
0.6756
0.7050
0.6500
0.6700
595,402
-0.04(-5.42%)
Jun 16, 2023
0.5591
0.7084
0.5540
0.7084
1,376,454
+0.14(+24.37%)
Jun 15, 2023
0.5500
0.5750
0.5500
0.5696
310,607
+0.02(+3.56%)
Jun 14, 2023
0.5600
0.5750
0.5500
0.5500
249,080
-0.00(-0.76%)
Jun 13, 2023
0.5415
0.5800
0.5282
0.5542
266,897
+0.01(+1.69%)
Jun 12, 2023
0.5200
0.5800
0.5200
0.5450
236,592
+0.02(+4.61%)
Jun 09, 2023
0.5398
0.5425
0.5201
0.5210
183,933
-0.01(-2.62%)
Jun 08, 2023
0.5320
0.5484
0.4991
0.5350
326,507
-0.01(-1.29%)
Jun 07, 2023
0.5320
0.5497
0.5320
0.5420
58,907
+0.00(+0.37%)
Jun 06, 2023
0.5350
0.5429
0.5200
0.5400
49,408
+0.02(+3.85%)
Jun 05, 2023
0.5500
0.5500
0.4501
0.5200
681,811
-0.03(-4.59%)
Jun 02, 2023
0.5320
0.5450
0.5320
0.5450
88,157
+0.02(+3.20%)
Jun 01, 2023
0.5500
0.5500
0.5010
0.5281
170,481
-0.00(-0.36%)
May 31, 2023
0.5400
0.5800
0.5300
0.5300
229,832
-0.03(-4.93%)
May 30, 2023
0.5100
0.5900
0.5100
0.5575
404,447
+0.05(+9.12%)
May 26, 2023
0.5200
0.5300
0.5010
0.5109
118,810
+0.01(+2.43%)
May 25, 2023
0.5000
0.5300
0.4757
0.4988
150,148
-0.00(-0.95%)
May 24, 2023
0.5100
0.5200
0.5010
0.5036
60,801
-0.01(-2.23%)
May 23, 2023
0.5200
0.5200
0.5007
0.5151
79,824
+0.01(+1.00%)
May 22, 2023
0.4900
0.5451
0.4710
0.5100
222,848
+0.02(+4.87%)
May 19, 2023
0.4750
0.4900
0.4581
0.4863
106,302
+0.01(+2.66%)
May 18, 2023
0.4400
0.4737
0.4300
0.4737
319,432
+0.02(+4.41%)
May 17, 2023
0.5000
0.5100
0.4255
0.4537
761,579
-0.06(-11.04%)
May 16, 2023
0.5700
0.5729
0.4518
0.5100
2,772,810
-0.14(-21.54%)
May 15, 2023
0.6404
0.6614
0.6301
0.6500
324,578
+0.01(+2.01%)
May 12, 2023
0.6600
0.6700
0.6290
0.6372
345,700
-0.01(-2.27%)
May 11, 2023
0.6343
0.6599
0.6263
0.6520
486,531
+0.00(+0.31%)
May 10, 2023
0.6481
0.6600
0.6415
0.6500
379,653
-0.00(-0.15%)
May 09, 2023
0.6650
0.6650
0.6366
0.6510
403,566
-0.02(-2.69%)
May 08, 2023
0.6460
0.6750
0.6400
0.6690
331,728
+0.01(+1.52%)
May 05, 2023
0.6020
0.6600
0.6020
0.6590
1,067,074
+0.03(+4.95%)
May 04, 2023
0.6020
0.6300
0.6020
0.6279
173,030
+0.02(+2.68%)
May 03, 2023
0.6199
0.6400
0.6042
0.6115
272,986
-0.01(-1.37%)
May 02, 2023
0.6000
0.6200
0.6000
0.6200
191,478
+0.01(+0.94%)
May 01, 2023
0.6100
0.6489
0.6001
0.6142
147,835
-0.01(-1.32%)
Apr 28, 2023
0.5685
0.6400
0.5685
0.6224
492,848
+0.04(+7.33%)
Apr 27, 2023
0.5502
0.5898
0.5502
0.5799
174,367
+0.01(+0.92%)
Apr 26, 2023
0.5200
0.5800
0.5200
0.5746
529,635
+0.04(+6.92%)
Apr 25, 2023
0.6615
0.6800
0.5220
0.5374
1,169,336
-0.11(-17.32%)
Apr 24, 2023
0.6800
0.6897
0.6500
0.6500
319,808
-0.04(-5.76%)
Apr 21, 2023
0.6700
0.6900
0.6451
0.6897
540,673
-0.00(-0.19%)
Apr 20, 2023
0.6500
0.6966
0.6401
0.6910
861,343
+0.04(+6.31%)
Apr 19, 2023
0.6767
0.6800
0.6250
0.6500
425,385
-0.01(-1.52%)
Apr 18, 2023
0.6300
0.6700
0.6302
0.6600
243,189
+0.02(+2.53%)
Apr 17, 2023
0.6454
0.6810
0.6321
0.6437
265,533
-0.00(-0.19%)
Apr 14, 2023
0.6858
0.6940
0.6200
0.6449
1,392,921
-0.04(-5.72%)
Apr 13, 2023
0.6500
0.6840
0.6495
0.6840
396,279
-0.01(-1.44%)
Apr 12, 2023
0.6705
0.6948
0.6362
0.6940
242,899
+0.00(+0.41%)
Apr 11, 2023
0.6700
0.6958
0.6600
0.6912
256,439
-0.00(-0.53%)
Apr 10, 2023
0.6200
0.6949
0.6110
0.6949
727,797
+0.05(+8.56%)
Apr 06, 2023
0.6100
0.6948
0.5900
0.6401
371,495
+0.02(+3.24%)
Apr 05, 2023
0.6600
0.6624
0.5670
0.6200
322,510
-0.03(-4.25%)
Apr 04, 2023
0.6900
0.6900
0.6475
0.6475
547,588
-0.04(-6.16%)
Apr 03, 2023
0.6400
0.6925
0.6034
0.6900
676,399
+0.05(+8.15%)
Mar 31, 2023
0.6100
0.6380
0.6000
0.6380
415,388
+0.03(+4.59%)
Mar 30, 2023
0.5596
0.6100
0.5500
0.6100
276,504
+0.04(+7.02%)
Mar 29, 2023
0.5688
0.5955
0.5178
0.5700
436,249
-0.02(-2.88%)
Mar 28, 2023
0.6100
0.6095
0.5640
0.5869
873,835
-0.02(-3.72%)
Mar 27, 2023
0.6500
0.6500
0.6050
0.6096
231,426
-0.03(-4.75%)
Mar 24, 2023
0.6582
0.6582
0.6300
0.6400
380,557
-0.03(-4.48%)
Mar 23, 2023
0.6200
0.6700
0.6120
0.6700
581,947
+0.02(+3.67%)
Mar 22, 2023
0.6208
0.6689
0.6000
0.6463
1,155,928
-0.03(-4.00%)
Mar 21, 2023
0.6300
0.6732
0.5827
0.6732
2,357,893
+0.02(+3.41%)
Mar 20, 2023
0.5955
0.6510
0.5512
0.6510
2,008,354
+0.04(+6.23%)
Mar 17, 2023
0.5285
0.6599
0.5000
0.6128
6,911,321
+0.09(+16.55%)
Mar 16, 2023
0.4666
0.5300
0.4650
0.5258
2,229,228
+0.04(+8.41%)
Mar 15, 2023
0.4442
0.4850
0.4200
0.4850
1,507,362
+0.05(+12.29%)
Mar 14, 2023
0.4500
0.4950
0.4319
0.4319
437,375
-0.02(-4.02%)
Mar 13, 2023
0.4700
0.4949
0.4500
0.4500
321,135
-0.02(-4.23%)
Mar 10, 2023
0.4800
0.5000
0.4500
0.4699
571,275
-0.02(-4.08%)
Mar 09, 2023
0.4900
0.5000
0.4696
0.4899
739,133
+0.01(+2.73%)
Mar 08, 2023
0.4529
0.4840
0.4529
0.4769
408,183
+0.01(+1.47%)
Mar 07, 2023
0.4400
0.4700
0.4200
0.4700
1,005,219
+0.04(+8.55%)
Mar 06, 2023
0.4100
0.4362
0.3822
0.4330
1,151,449
+0.06(+17.03%)
Mar 03, 2023
0.3749
0.3799
0.3550
0.3700
150,401
+0.01(+2.78%)
Mar 02, 2023
0.3540
0.3750
0.3503
0.3600
101,975
-0.00(-1.34%)
Mar 01, 2023
0.3670
0.3726
0.3441
0.3649
183,141
-0.00(-0.03%)
Feb 28, 2023
0.3600
0.3720
0.3546
0.3650
121,541
-0.01(-1.88%)
Feb 27, 2023
0.3600
0.3900
0.3580
0.3720
107,966
+0.01(+3.91%)
Feb 24, 2023
0.3706
0.3871
0.3504
0.3580
179,883
-0.00(-0.56%)
Feb 23, 2023
0.3615
0.3700
0.3579
0.3600
96,443
+0.01(+1.90%)
Feb 22, 2023
0.3700
0.3900
0.3500
0.3533
354,721
-0.03(-7.03%)
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.