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
Cls Holdings USA Inc
(OP:
CLSH
)
0.0500
+0.0013 (+2.67%)
Streaming Delayed Price
Updated: 12:19 PM EDT, May 31, 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 31, 2018
0.6590
0.6865
0.6500
0.6865
21,701
+0.04(+5.62%)
May 30, 2018
0.5350
0.6700
0.5350
0.6500
17,428
+0.00(+0.00%)
May 29, 2018
0.6865
0.6865
0.6500
0.6500
23,807
-0.01(-1.52%)
May 25, 2018
0.6600
0.6600
0.6600
0
+0.01(+1.54%)
May 24, 2018
0.6800
0.6800
0.6300
0.6500
21,242
-0.04(-5.80%)
May 23, 2018
0.6800
0.7000
0.6500
0.6900
40,728
+0.08(+13.11%)
May 22, 2018
0.6700
0.6700
0.6100
0.6100
5,545
-0.09(-12.86%)
May 21, 2018
0.6510
0.7000
0.6510
0.7000
2,637
+0.03(+4.48%)
May 18, 2018
0.6700
0.6700
0.6510
0.6700
3,500
+0.02(+3.08%)
May 17, 2018
0.6850
0.6850
0.6500
0.6500
7,366
-0.05(-7.10%)
May 16, 2018
0.5500
0.7000
0.5500
0.6997
6,416
+0.05(+7.65%)
May 15, 2018
0.6600
0.7050
0.6500
0.6500
20,437
-0.05(-7.80%)
May 14, 2018
0.7000
0.7050
0.7000
0.7050
2,055
+0.01(+0.71%)
May 11, 2018
0.6601
0.7000
0.6601
0.7000
8,000
+0.00(+0.00%)
May 10, 2018
0.7000
0.7050
0.6850
0.7000
19,840
-0.01(-0.71%)
May 09, 2018
0.6800
0.7200
0.6800
0.7050
23,435
+0.03(+5.22%)
May 08, 2018
0.7000
0.7000
0.6602
0.6700
32,014
+0.01(+1.52%)
May 07, 2018
0.7000
0.7000
0.6500
0.6600
2,344
-0.03(-4.35%)
May 04, 2018
0.6900
0.6900
0.6750
0.6900
10,150
+0.01(+2.22%)
May 03, 2018
0.6800
0.6800
0.6700
0.6750
11,874
-0.01(-0.74%)
May 02, 2018
0.6950
0.6950
0.6800
0.6800
2,828
-0.01(-1.45%)
May 01, 2018
0.6900
0.6900
0.6800
0.6900
9,700
-0.01(-1.43%)
Apr 30, 2018
0.7100
0.7200
0.6900
0.7000
16,472
-0.02(-2.78%)
Apr 27, 2018
0.7200
0.7200
0.7040
0.7200
11,725
+0.04(+5.88%)
Apr 26, 2018
0.6900
0.6900
0.6700
0.6800
10,457
-0.01(-1.45%)
Apr 25, 2018
0.6600
0.7000
0.6600
0.6900
21,285
-0.06(-7.69%)
Apr 24, 2018
0.7475
0.7475
0.6601
0.7475
5,350
+0.10(+14.96%)
Apr 23, 2018
0.6501
0.7500
0.6501
0.6502
3,060
-0.05(-7.11%)
Apr 20, 2018
0.7245
0.7500
0.7000
0.7000
8,958
+0.01(+1.45%)
Apr 19, 2018
0.6900
0.7245
0.6900
0.6900
13,484
+0.03(+4.55%)
Apr 18, 2018
0.6950
0.6950
0.6600
0.6600
7,950
-0.04(-5.71%)
Apr 17, 2018
0.6935
0.7000
0.6500
0.7000
16,259
+0.03(+4.48%)
Apr 16, 2018
0.7000
0.7000
0.6700
0.6700
22,290
+0.00(+0.00%)
Apr 13, 2018
0.6750
0.6800
0.6650
0.6700
17,495
-0.03(-4.29%)
Apr 12, 2018
0.7000
0.7000
0.7000
0.7000
10,700
+0.00(+0.00%)
Apr 11, 2018
0.7090
0.7090
0.7000
0.7000
4,465
+0.04(+6.06%)
Apr 10, 2018
0.7200
0.7200
0.6110
0.6600
29,774
+0.04(+6.45%)
Apr 09, 2018
0.4600
0.7100
0.4600
0.6200
18,034
-0.07(-10.14%)
Apr 06, 2018
0.7000
0.7000
0.6900
0.6900
5,000
-0.01(-1.43%)
Apr 05, 2018
0.6905
0.7000
0.6900
0.7000
5,100
+0.06(+9.37%)
Apr 04, 2018
0.6400
0.6400
0.6400
0.6400
100
-0.02(-2.29%)
Apr 03, 2018
0.6550
0.6610
0.6550
0.6550
14,611
+0.00(+0.00%)
Apr 02, 2018
0.6550
0.6550
0.6550
0.6550
230
-0.02(-2.24%)
Mar 29, 2018
0.6700
0.6700
0.6700
0
+0.01(+1.52%)
Mar 28, 2018
0.6600
0.6700
0.6100
0.6600
4,580
+0.01(+1.54%)
Mar 27, 2018
0.6600
0.6900
0.6000
0.6500
24,589
-0.01(-1.52%)
Mar 26, 2018
0.6600
0.7200
0.6600
0.6600
3,673
-0.05(-6.91%)
Mar 23, 2018
0.6660
0.7200
0.6600
0.7090
16,977
+0.05(+7.43%)
Mar 22, 2018
0.7200
0.7200
0.6501
0.6600
4,400
-0.03(-4.35%)
Mar 21, 2018
0.6900
0.6900
0.6900
0.6900
2,805
-0.03(-4.17%)
Mar 20, 2018
0.7379
0.7380
0.7200
0.7200
4,857
-0.02(-2.43%)
Mar 19, 2018
0.6900
0.7399
0.6900
0.7379
6,389
+0.05(+6.94%)
Mar 16, 2018
0.7400
0.7400
0.6900
0.6900
5,227
-0.01(-1.43%)
Mar 15, 2018
0.7400
0.7400
0.6820
0.7000
3,946
+0.00(+0.00%)
Mar 14, 2018
0.7400
0.7400
0.7000
0.7000
4,743
+0.00(+0.00%)
Mar 13, 2018
0.7500
0.7850
0.7000
0.7000
57,701
-0.01(-1.41%)
Mar 12, 2018
0.7500
0.7500
0.7000
0.7100
7,540
-0.01(-1.39%)
Mar 09, 2018
0.7000
0.7200
0.7000
0.7200
8,383
+0.02(+2.13%)
Mar 08, 2018
0.7400
0.7500
0.7050
0.7050
11,204
+0.01(+0.71%)
Mar 07, 2018
0.7500
0.7500
0.5700
0.7000
7,035
+0.05(+7.69%)
Mar 06, 2018
0.6800
0.7500
0.6500
0.6500
28,194
-0.05(-7.14%)
Mar 05, 2018
0.7500
0.7500
0.7000
0.7000
5,025
-0.05(-6.42%)
Mar 02, 2018
0.5500
0.7480
0.5500
0.7480
3,538
-0.00(-0.27%)
Mar 01, 2018
0.6200
0.7500
0.6200
0.7500
11,129
+0.13(+20.97%)
Feb 28, 2018
0.6400
0.6999
0.3950
0.6200
15,382
-0.06(-8.82%)
Feb 27, 2018
0.6800
0.6800
0.6100
0.6800
17,450
-0.02(-2.86%)
Feb 26, 2018
0.7000
0.7000
0.6450
0.7000
3,789
+0.00(+0.65%)
Feb 23, 2018
0.7000
0.7000
0.6950
0.6955
45,343
+0.02(+2.28%)
Feb 22, 2018
0.8000
0.8000
0.5401
0.6800
61,233
-0.13(-16.05%)
Feb 21, 2018
0.8200
0.8200
0.8000
0.8100
6,747
+0.04(+5.19%)
Feb 20, 2018
0.8300
0.8300
0.7700
0.7700
20,205
+0.01(+1.32%)
Feb 16, 2018
0.7600
0.7600
0.7600
0
-0.01(-1.30%)
Feb 15, 2018
0.8200
0.8200
0.7677
0.7700
27,209
-0.05(-6.09%)
Feb 14, 2018
0.8300
0.7700
0.8199
18,243
-0.00(-0.01%)
Feb 13, 2018
0.8150
0.8300
0.7701
0.8200
21,155
+0.00(+0.00%)
Feb 12, 2018
0.8140
0.8200
0.7850
0.8200
31,839
+0.05(+6.49%)
Feb 09, 2018
0.8100
0.8200
0.7661
0.7700
20,087
-0.04(-4.94%)
Feb 08, 2018
0.8000
0.8100
0.7750
0.8100
47,178
+0.01(+1.25%)
Feb 07, 2018
0.8300
0.8300
0.8000
0.8000
7,320
-0.02(-2.81%)
Feb 06, 2018
0.8000
0.8300
0.8000
0.8231
6,416
+0.00(+0.38%)
Feb 05, 2018
0.8200
0.8500
0.8200
0.8200
25,852
-0.02(-2.15%)
Feb 02, 2018
0.8500
0.8500
0.8000
0.8380
9,990
+0.01(+1.58%)
Feb 01, 2018
0.8600
0.8600
0.8000
0.8250
33,327
-0.04(-4.07%)
Jan 31, 2018
0.8200
0.9100
0.7600
0.8600
88,006
+0.04(+4.88%)
Jan 30, 2018
0.7500
0.9400
0.7500
0.8200
125,207
+0.07(+9.33%)
Jan 29, 2018
0.7600
0.7700
0.7500
0.7500
35,544
-0.02(-2.58%)
Jan 26, 2018
0.7700
0.7700
0.7200
0.7699
32,065
-0.00(-0.01%)
Jan 25, 2018
0.7799
0.7800
0.7500
0.7700
24,396
+0.00(+0.00%)
Jan 24, 2018
0.7700
0.7800
0.7300
0.7700
72,771
+0.02(+2.67%)
Jan 23, 2018
0.6401
0.7500
0.6401
0.7500
32,591
+0.05(+7.14%)
Jan 22, 2018
0.7000
0.7500
0.6100
0.7000
29,374
-0.05(-6.67%)
Jan 19, 2018
0.7600
0.7700
0.7000
0.7500
21,155
+0.03(+4.17%)
Jan 18, 2018
0.7700
0.7700
0.7000
0.7200
22,201
-0.03(-3.74%)
Jan 17, 2018
0.7500
0.7700
0.6750
0.7480
36,422
-0.00(-0.27%)
Jan 16, 2018
0.6800
0.7500
0.6000
0.7500
18,661
+0.07(+10.29%)
Jan 12, 2018
0.6800
0.6800
0.6800
0
-0.01(-1.45%)
Jan 11, 2018
0.7550
0.7550
0.6900
0.6900
13,761
-0.06(-8.60%)
Jan 10, 2018
0.7500
0.7700
0.7100
0.7549
49,186
+0.02(+2.71%)
Jan 09, 2018
0.7500
0.7546
0.7300
0.7350
53,330
-0.01(-1.34%)
Jan 08, 2018
0.7500
0.7600
0.7100
0.7450
72,535
+0.04(+4.93%)
Jan 05, 2018
0.6500
0.7390
0.6500
0.7100
18,282
+0.00(+0.21%)
Jan 04, 2018
0.7780
0.8000
0.5520
0.7085
88,163
-0.07(-8.58%)
Jan 03, 2018
0.7600
0.9400
0.7200
0.7750
80,726
+0.03(+3.33%)
Jan 02, 2018
0.7600
0.7200
0.7500
36,089
+0.00(+0.35%)
Dec 29, 2017
0.7473
0.7473
0.7473
0
+0.01(+0.86%)
Dec 28, 2017
0.7300
0.7410
0.6000
0.7410
48,896
+0.02(+2.92%)
Dec 27, 2017
0.7200
0.7300
0.7100
0.7200
28,221
+0.02(+2.86%)
Dec 26, 2017
0.7300
0.7300
0.6993
0.7000
12,543
-0.01(-1.52%)
Dec 22, 2017
0.9400
0.9400
0.6661
0.7108
19,374
-0.02(-2.63%)
Dec 21, 2017
0.7300
0.7300
0.6700
0.7300
25,074
+0.01(+1.39%)
Dec 20, 2017
0.6800
0.7400
0.6700
0.7200
50,496
+0.00(+0.00%)
Dec 19, 2017
0.7000
0.7200
0.6600
0.7200
39,401
+0.04(+5.17%)
Dec 18, 2017
0.6800
0.6900
0.6500
0.6846
45,640
-0.00(-0.64%)
Dec 15, 2017
0.6450
0.6900
0.6450
0.6890
45,678
+0.02(+3.73%)
Dec 14, 2017
0.6600
0.6700
0.6300
0.6643
58,446
+0.02(+3.79%)
Dec 13, 2017
0.6500
0.6600
0.6000
0.6400
71,455
+0.04(+6.67%)
Dec 12, 2017
0.5800
0.6000
0.5700
0.6000
51,380
+0.02(+3.45%)
Dec 11, 2017
0.6154
0.6154
0.5400
0.5800
92,861
+0.04(+7.41%)
Dec 08, 2017
0.5400
0.5400
0.5010
0.5400
27,045
+0.02(+3.85%)
Dec 07, 2017
0.4904
0.5200
0.4825
0.5200
61,870
+0.01(+1.96%)
Dec 06, 2017
0.4577
0.5100
0.4550
0.5100
91,086
+0.08(+18.60%)
Dec 05, 2017
0.5400
0.5600
0.4300
0.4300
190,102
-0.11(-19.63%)
Dec 04, 2017
0.4300
0.5400
0.4300
0.5350
212,138
+0.10(+21.59%)
Dec 01, 2017
0.4080
0.4400
0.4080
0.4400
1,002
+0.04(+10.00%)
Nov 30, 2017
0.4039
0.4039
0.4000
0.4000
2,170
-0.02(-4.76%)
Nov 29, 2017
0.3800
0.4200
0.3500
0.4200
4,907
+0.02(+5.00%)
Nov 28, 2017
0.3680
0.4200
0.3680
0.4000
18,305
+0.04(+12.08%)
Nov 27, 2017
0.3569
0.3569
0.3569
0.3569
1,000
-0.02(-6.08%)
Nov 24, 2017
0.3500
0.3800
0.3500
0.3800
300
+0.03(+8.57%)
Nov 22, 2017
0.3700
0.3700
0.3500
0.3500
4,000
-0.03(-7.89%)
Nov 21, 2017
0.3790
0.3800
0.3500
0.3800
2,340
+0.00(+0.00%)
Nov 20, 2017
0.3800
0.3800
0.3800
0.3800
3,000
+0.00(+0.00%)
Nov 15, 2017
0.3800
0.3800
0.3800
30
+0.00(+0.00%)
Nov 14, 2017
0.3800
0.3800
0.3800
0.3800
32,000
+0.04(+11.76%)
Nov 13, 2017
0.3400
0.3400
0.3400
0.3400
4,050
-0.04(-10.53%)
Nov 10, 2017
0.3470
0.3800
0.3250
0.3800
4,960
+0.00(+0.00%)
Nov 08, 2017
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Nov 07, 2017
0.3800
0.3800
0.3800
0.3800
15,693
+0.00(+0.00%)
Nov 06, 2017
0.3800
0.3800
0.3800
0.3800
15,100
+0.06(+18.75%)
Nov 03, 2017
0.3800
0.3800
0.3200
0.3200
11,991
-0.06(-15.79%)
Nov 02, 2017
0.3300
0.3800
0.3300
0.3800
65,200
+0.05(+15.15%)
Nov 01, 2017
0.3300
0.3300
0.3100
0.3300
9,748
+0.01(+2.80%)
Oct 31, 2017
0.3250
0.3250
0.3210
0.3210
3,900
+0.00(+0.31%)
Oct 26, 2017
0.3200
0.3200
0.3200
0
-0.01(-4.36%)
Oct 25, 2017
0.3400
0.3400
0.3300
0.3346
11,402
+0.00(+1.39%)
Oct 24, 2017
0.3246
0.3300
0.3246
0.3300
885
+0.00(+0.00%)
Oct 23, 2017
0.3200
0.3399
0.3200
0.3300
10,862
+0.01(+3.13%)
Oct 20, 2017
0.3280
0.3280
0.3200
0.3200
1,000
-0.00(-0.03%)
Oct 18, 2017
0.3201
0.3201
0.3201
0
-0.03(-7.32%)
Oct 17, 2017
0.3800
0.3800
0.3210
0.3454
32,865
-0.03(-8.62%)
Oct 16, 2017
0.3600
0.3780
0.3600
0.3780
4,300
+0.02(+4.42%)
Oct 13, 2017
0.3800
0.3800
0.3600
0.3620
5,350
+0.01(+2.29%)
Oct 12, 2017
0.3800
0.3800
0.3539
0.3539
1,002
-0.03(-6.87%)
Oct 11, 2017
0.3770
0.3800
0.3680
0.3800
6,537
+0.02(+7.01%)
Oct 10, 2017
0.3550
0.3580
0.3550
0.3551
8,300
+0.01(+1.46%)
Oct 09, 2017
0.3500
0.3500
0.3500
0.3500
1,000
-0.04(-10.26%)
Oct 06, 2017
0.3800
0.3900
0.3800
0.3900
6,452
+0.01(+2.63%)
Oct 05, 2017
0.3400
0.3800
0.3400
0.3800
10,000
+0.01(+1.33%)
Oct 04, 2017
0.3750
0.3750
0.3750
0.3750
2,000
+0.01(+2.84%)
Oct 03, 2017
0.3646
0.3646
0.3646
0.3646
300
-0.02(-4.01%)
Oct 02, 2017
0.3800
0.3800
0.3799
0.3799
10,319
-0.00(-0.03%)
Sep 29, 2017
0.3800
0.3800
0.3600
0.3800
2,435
+0.02(+6.25%)
Sep 28, 2017
0.3450
0.3577
0.3450
0.3577
3,000
-0.07(-15.85%)
Sep 27, 2017
0.3177
0.4250
0.3160
0.4250
26,500
+0.11(+34.75%)
Sep 26, 2017
0.3180
0.3200
0.3100
0.3154
11,120
-0.02(-6.41%)
Sep 25, 2017
0.3200
0.3370
0.2800
0.3370
41,904
+0.03(+8.71%)
Sep 22, 2017
0.3380
0.3400
0.3100
0.3100
15,182
-0.03(-8.82%)
Sep 21, 2017
0.3400
0.3400
0.3400
0.3400
750
+0.00(+0.00%)
Sep 20, 2017
0.3300
0.3400
0.3100
0.3400
13,040
+0.01(+3.03%)
Sep 19, 2017
0.3346
0.3500
0.3300
0.3300
520
+0.00(+0.00%)
Sep 18, 2017
0.3250
0.3300
0.3250
0.3300
10,000
-0.03(-8.24%)
Sep 15, 2017
0.3250
0.3597
0.3250
0.3597
6,750
+0.03(+8.74%)
Sep 14, 2017
0.3000
0.3570
0.3000
0.3307
16,250
-0.01(-2.72%)
Sep 13, 2017
0.3500
0.3500
0.2701
0.3400
33,548
-0.06(-14.25%)
Sep 12, 2017
0.3700
0.3965
0.3500
0.3965
40,592
-0.01(-3.29%)
Sep 08, 2017
0.4100
0.4100
0.4100
0
+0.01(+2.50%)
Sep 07, 2017
0.4000
0.4000
0.4000
0.4000
15,000
-0.04(-8.80%)
Sep 06, 2017
0.4386
0.4386
0.4386
0.4386
1,000
-0.03(-7.27%)
Sep 05, 2017
0.4050
0.5000
0.4050
0.4730
4,850
+0.07(+18.25%)
Aug 31, 2017
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Aug 30, 2017
0.3750
0.4776
0.3750
0.4000
84,523
+0.09(+29.03%)
Aug 29, 2017
0.2700
0.4500
0.2699
0.3100
15,022
+0.07(+29.17%)
Aug 28, 2017
0.2619
0.2700
0.2400
0.2400
130,908
+0.00(+0.00%)
Aug 25, 2017
0.3300
0.3300
0.2350
0.2400
47,245
-0.06(-20.00%)
Aug 24, 2017
0.3300
0.3300
0.3000
0.3000
27,591
-0.05(-14.29%)
Aug 23, 2017
0.3800
0.4000
0.3500
0.3500
16,060
-0.03(-7.89%)
Aug 22, 2017
0.3489
0.3800
0.3489
0.3800
7,425
+0.02(+5.09%)
Aug 21, 2017
0.3168
0.3780
0.3100
0.3616
5,448
-0.02(-4.82%)
Aug 18, 2017
0.4500
0.4500
0.3000
0.3799
20,225
-0.04(-8.46%)
Aug 17, 2017
0.4250
0.4250
0.3200
0.4150
48,700
+0.00(+0.00%)
Aug 16, 2017
0.4250
0.4250
0.4150
0.4150
600
+0.01(+3.75%)
Aug 15, 2017
0.4500
0.4500
0.3842
0.4000
37,750
-0.01(-2.44%)
Aug 14, 2017
0.4200
0.4200
0.3320
0.4100
9,398
+0.03(+7.89%)
Aug 11, 2017
0.4100
0.4100
0.3618
0.3800
17,585
-0.03(-7.68%)
Aug 10, 2017
0.3750
0.4116
0.3500
0.4116
14,395
+0.07(+19.48%)
Aug 09, 2017
0.3000
0.3578
0.3000
0.3445
8,965
-0.03(-8.13%)
Aug 07, 2017
0.3750
0.3750
0.3750
82
+0.00(+0.00%)
Aug 04, 2017
0.3500
0.3750
0.3500
0.3750
4,706
+0.03(+7.14%)
Aug 03, 2017
0.3850
0.3850
0.3000
0.3500
14,242
-0.04(-9.09%)
Aug 02, 2017
0.3850
0.3850
0.3850
0.3850
5,112
+0.01(+1.32%)
Aug 01, 2017
0.3800
0.3800
0.3100
0.3800
11,900
-0.01(-1.30%)
Jul 31, 2017
0.3850
0.3850
0.3850
0.3850
2,000
+0.01(+1.32%)
Jul 28, 2017
0.3850
0.3850
0.3800
0.3800
9,877
+0.03(+8.26%)
Jul 27, 2017
0.3500
0.3510
0.3000
0.3510
30,815
+0.05(+17.00%)
Jul 26, 2017
0.3720
0.4000
0.3000
0.3000
13,857
+0.00(+0.00%)
Jul 25, 2017
0.4000
0.4000
0.3000
0.3000
4,650
-0.02(-6.25%)
Jul 24, 2017
0.3500
0.3500
0.2700
0.3200
22,207
-0.01(-3.50%)
Jul 21, 2017
0.2610
0.3869
0.2610
0.3316
26,255
+0.08(+32.69%)
Jul 20, 2017
0.2477
0.2500
0.2400
0.2499
11,580
+0.01(+4.15%)
Jul 19, 2017
0.2100
0.2399
0.2001
0.2399
22,920
-0.00(-0.32%)
Jul 18, 2017
0.3500
0.3500
0.1500
0.2407
86,793
-0.12(-33.13%)
Jul 17, 2017
0.3800
0.3999
0.3500
0.3600
12,950
-0.04(-9.98%)
Jul 14, 2017
0.3999
0.3999
0.3625
0.3999
8,275
-0.00(-0.46%)
Jul 13, 2017
0.4115
0.4250
0.4000
0.4017
8,250
+0.00(+0.44%)
Jul 12, 2017
0.3900
0.4750
0.3500
0.4000
60,360
+0.02(+3.90%)
Jul 11, 2017
0.3600
0.3850
0.3600
0.3850
650
+0.03(+6.94%)
Jul 10, 2017
0.4050
0.4100
0.3600
0.3600
80,696
-0.05(-12.30%)
Jul 07, 2017
0.4130
0.4500
0.4000
0.4105
122,400
+0.00(+0.12%)
Jul 06, 2017
0.4050
0.4750
0.4000
0.4100
103,599
+0.01(+1.91%)
Jul 05, 2017
0.4800
0.4950
0.3700
0.4023
276,173
-0.05(-10.60%)
Jul 03, 2017
0.3625
0.4750
0.2800
0.4500
279,601
+0.15(+50.05%)
Jun 30, 2017
0.1320
0.3000
0.1320
0.2999
582,002
+0.20(+199.90%)
Jun 29, 2017
0.1000
0.1000
0.1000
0.1000
6,425
+0.00(+0.00%)
Jun 28, 2017
0.0920
0.1035
0.0920
0.1000
101,052
+0.00(+0.00%)
Jun 27, 2017
0.1500
0.1500
0.0920
0.1000
22,500
-0.00(-4.76%)
Jun 26, 2017
0.1060
0.1258
0.1000
0.1050
66,000
+0.00(+2.44%)
Jun 23, 2017
0.1025
0.1025
0.1025
0.1025
10,000
-0.00(-2.38%)
Jun 22, 2017
0.1190
0.1190
0.1050
0.1050
32,998
+0.00(+0.00%)
Jun 21, 2017
0.1182
0.1182
0.1050
0.1050
7,578
+0.00(+1.74%)
Jun 20, 2017
0.1060
0.1600
0.1032
0.1032
67,780
-0.03(-21.92%)
Jun 19, 2017
0.1060
0.1400
0.1060
0.1322
7,500
-0.02(-11.88%)
Jun 16, 2017
0.0961
0.1500
0.0961
0.1500
15,704
+0.03(+21.70%)
Jun 15, 2017
0.1225
0.1242
0.1225
0.1232
16,700
-0.00(-1.02%)
Jun 14, 2017
0.0700
0.1245
0.0700
0.1245
7,528
-0.01(-7.70%)
Jun 13, 2017
0.1400
0.1400
0.0900
0.1349
50,100
+0.01(+7.93%)
Jun 12, 2017
0.1250
0.1250
0.1134
0.1250
32,850
+0.01(+13.64%)
Jun 09, 2017
0.1250
0.1250
0.1100
0.1100
55,600
-0.01(-8.33%)
Jun 08, 2017
0.1200
0.1200
0.1200
0.1200
6,300
+0.00(+0.00%)
Jun 07, 2017
0.1036
0.1220
0.1010
0.1200
67,066
+0.00(+0.00%)
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.