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
Massmutual Corporate Investors
(NY:
MCI
)
17.33
+0.19 (+1.11%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 30, 2020
8.920
9.068
8.902
8.904
23,701
+0.03(+0.34%)
Oct 29, 2020
8.723
8.923
8.723
8.874
46,140
+0.16(+1.80%)
Oct 28, 2020
8.866
8.866
8.694
8.717
35,719
-0.15(-1.69%)
Oct 27, 2020
8.844
9.046
8.844
8.866
31,846
+0.06(+0.68%)
Oct 26, 2020
9.046
9.046
8.807
8.807
45,417
-0.17(-1.92%)
Oct 23, 2020
9.016
9.113
8.979
8.979
20,047
-0.03(-0.33%)
Oct 22, 2020
9.046
9.166
8.994
9.009
29,788
-0.01(-0.08%)
Oct 21, 2020
9.091
9.113
8.979
9.016
19,836
-0.04(-0.41%)
Oct 20, 2020
9.001
9.117
8.979
9.053
17,101
+0.01(+0.08%)
Oct 19, 2020
9.113
9.127
8.979
9.046
42,777
+0.01(+0.17%)
Oct 16, 2020
9.173
9.244
8.979
9.031
45,842
-0.19(-2.11%)
Oct 15, 2020
9.196
9.278
9.151
9.226
18,973
-0.01(-0.16%)
Oct 14, 2020
9.226
9.300
9.211
9.241
28,951
+0.02(+0.24%)
Oct 13, 2020
9.211
9.326
9.211
9.218
18,943
-0.01(-0.08%)
Oct 12, 2020
9.233
9.315
9.218
9.226
41,767
-0.10(-1.12%)
Oct 09, 2020
9.285
9.338
9.108
9.330
48,648
+0.03(+0.27%)
Oct 08, 2020
9.255
9.353
9.241
9.305
18,109
+0.13(+1.44%)
Oct 07, 2020
9.173
9.233
9.128
9.173
23,674
+0.01(+0.08%)
Oct 06, 2020
9.128
9.255
9.113
9.166
50,549
+0.02(+0.21%)
Oct 05, 2020
9.106
9.211
9.106
9.146
21,039
-0.01(-0.13%)
Oct 02, 2020
9.121
9.262
9.121
9.158
29,403
-0.08(-0.89%)
Oct 01, 2020
9.353
9.353
9.188
9.241
38,234
-0.11(-1.20%)
Sep 30, 2020
9.379
9.427
9.173
9.353
57,226
-0.04(-0.40%)
Sep 29, 2020
9.263
9.413
9.113
9.390
34,624
+0.13(+1.37%)
Sep 28, 2020
9.338
9.480
9.212
9.263
44,378
+0.01(+0.08%)
Sep 25, 2020
9.323
9.465
9.098
9.255
76,314
-0.13(-1.43%)
Sep 24, 2020
9.510
9.510
9.353
9.390
32,954
-0.08(-0.87%)
Sep 23, 2020
9.450
9.600
9.428
9.472
41,836
+0.07(+0.80%)
Sep 22, 2020
9.547
9.644
9.353
9.398
29,765
-0.09(-0.95%)
Sep 21, 2020
9.689
9.712
9.203
9.487
62,171
-0.22(-2.24%)
Sep 18, 2020
9.719
9.727
9.689
9.704
9,489
-0.01(-0.15%)
Sep 17, 2020
9.712
9.719
9.660
9.719
21,269
+0.04(+0.39%)
Sep 16, 2020
9.682
9.727
9.607
9.682
17,342
+0.03(+0.31%)
Sep 15, 2020
9.682
9.719
9.592
9.652
27,963
-0.15(-1.53%)
Sep 14, 2020
9.607
9.802
9.547
9.802
26,569
+0.09(+0.92%)
Sep 11, 2020
9.577
9.727
9.517
9.712
25,660
+0.14(+1.49%)
Sep 10, 2020
9.547
9.660
9.517
9.570
15,917
-0.12(-1.24%)
Sep 09, 2020
9.674
9.727
9.502
9.689
74,018
-0.07(-0.77%)
Sep 08, 2020
9.787
9.787
9.689
9.764
27,020
+0.19(+1.95%)
Sep 04, 2020
9.689
9.740
9.540
9.577
26,195
-0.06(-0.62%)
Sep 03, 2020
9.712
9.712
9.502
9.637
30,676
-0.04(-0.46%)
Sep 02, 2020
9.749
9.749
9.562
9.682
34,660
+0.01(+0.08%)
Sep 01, 2020
9.749
9.801
9.674
9.674
27,151
-0.08(-0.84%)
Aug 31, 2020
9.697
9.787
9.637
9.757
55,438
-0.03(-0.31%)
Aug 28, 2020
9.764
9.843
9.547
9.787
55,999
+0.04(+0.46%)
Aug 27, 2020
9.809
9.929
9.742
9.742
43,221
-0.13(-1.36%)
Aug 26, 2020
10.12
10.12
9.877
9.877
25,149
-0.19(-1.93%)
Aug 25, 2020
10.11
10.21
9.989
10.07
59,689
-0.10(-0.96%)
Aug 24, 2020
10.18
10.22
10.09
10.17
16,079
+0.00(+0.00%)
Aug 21, 2020
10.22
10.32
9.996
10.17
40,629
+0.07(+0.67%)
Aug 20, 2020
10.33
10.33
10.10
10.10
30,882
-0.24(-2.35%)
Aug 19, 2020
10.33
10.40
10.21
10.34
46,149
+0.06(+0.62%)
Aug 18, 2020
10.31
10.33
10.15
10.28
35,893
+0.01(+0.07%)
Aug 17, 2020
10.24
10.58
10.23
10.27
35,631
+0.06(+0.59%)
Aug 14, 2020
10.19
10.30
10.09
10.21
58,939
+0.12(+1.19%)
Aug 13, 2020
10.04
10.09
9.967
10.09
14,146
+0.10(+0.97%)
Aug 12, 2020
10.09
10.10
9.966
9.996
40,899
-0.01(-0.15%)
Aug 11, 2020
10.03
10.09
9.996
10.01
31,437
-0.01(-0.12%)
Aug 10, 2020
10.07
10.08
10.00
10.02
30,739
+0.00(+0.04%)
Aug 07, 2020
9.966
10.06
9.966
10.02
29,403
+0.05(+0.53%)
Aug 06, 2020
9.929
10.02
9.921
9.966
26,981
-0.01(-0.07%)
Aug 05, 2020
10.01
10.02
9.951
9.974
21,893
+0.06(+0.60%)
Aug 04, 2020
9.959
9.966
9.907
9.914
17,293
+0.01(+0.15%)
Aug 03, 2020
9.877
9.959
9.847
9.899
34,337
+0.10(+0.99%)
Jul 31, 2020
9.899
9.966
9.772
9.802
26,730
-0.08(-0.83%)
Jul 30, 2020
9.774
9.884
9.766
9.884
24,368
+0.10(+1.05%)
Jul 29, 2020
9.737
9.788
9.730
9.781
29,621
+0.04(+0.38%)
Jul 28, 2020
9.781
9.796
9.737
9.744
42,762
-0.05(-0.53%)
Jul 27, 2020
9.884
9.921
9.774
9.796
55,060
-0.17(-1.72%)
Jul 24, 2020
9.888
9.994
9.888
9.967
47,899
+0.11(+1.14%)
Jul 23, 2020
9.818
9.906
9.785
9.855
37,459
+0.08(+0.83%)
Jul 22, 2020
9.825
9.880
9.774
9.774
41,674
-0.05(-0.52%)
Jul 21, 2020
9.833
9.934
9.825
9.825
21,529
-0.01(-0.07%)
Jul 20, 2020
9.766
9.928
9.766
9.833
29,648
+0.02(+0.22%)
Jul 17, 2020
9.781
9.869
9.737
9.810
17,418
+0.01(+0.15%)
Jul 16, 2020
9.825
9.980
9.752
9.796
31,681
-0.07(-0.67%)
Jul 15, 2020
9.980
9.980
9.810
9.862
15,368
-0.09(-0.89%)
Jul 14, 2020
9.847
9.950
9.744
9.950
39,202
+0.02(+0.22%)
Jul 13, 2020
9.980
9.980
9.774
9.928
40,668
+0.00(+0.00%)
Jul 10, 2020
9.921
9.987
9.803
9.928
36,196
-0.05(-0.52%)
Jul 09, 2020
9.847
10.04
9.833
9.980
11,412
+0.04(+0.37%)
Jul 08, 2020
9.944
10.13
9.825
9.943
8,332
-0.01(-0.07%)
Jul 07, 2020
9.752
10.08
9.752
9.950
30,658
+0.21(+2.19%)
Jul 06, 2020
9.913
10.00
9.737
9.737
6,327
-0.16(-1.63%)
Jul 02, 2020
9.774
10.02
9.774
9.899
13,607
+0.12(+1.28%)
Jul 01, 2020
9.810
9.877
9.715
9.774
37,025
-0.10(-1.04%)
Jun 30, 2020
9.928
10.10
9.759
9.877
62,935
-0.15(-1.50%)
Jun 29, 2020
10.05
10.05
9.965
10.03
15,489
-0.03(-0.29%)
Jun 26, 2020
10.08
10.10
10.02
10.06
10,614
+0.05(+0.51%)
Jun 25, 2020
9.906
10.21
9.906
10.01
9,333
+0.11(+1.08%)
Jun 24, 2020
9.928
10.21
9.840
9.899
20,056
-0.10(-0.96%)
Jun 23, 2020
9.928
10.19
9.928
9.994
17,868
-0.21(-2.09%)
Jun 22, 2020
9.788
10.21
9.771
10.21
33,286
+0.39(+3.97%)
Jun 19, 2020
9.855
9.921
9.803
9.818
22,725
-0.03(-0.34%)
Jun 18, 2020
9.859
9.921
9.796
9.851
31,951
+0.03(+0.34%)
Jun 17, 2020
9.884
9.921
9.818
9.818
41,291
-0.07(-0.67%)
Jun 16, 2020
10.13
10.18
9.825
9.884
67,376
-0.12(-1.18%)
Jun 15, 2020
9.781
10.13
9.728
10.00
88,594
+0.21(+2.18%)
Jun 12, 2020
9.700
9.877
9.603
9.788
42,184
+0.09(+0.91%)
Jun 11, 2020
10.02
10.03
9.649
9.700
47,691
-0.41(-4.07%)
Jun 10, 2020
10.15
10.20
10.00
10.11
32,800
-0.04(-0.36%)
Jun 09, 2020
10.16
10.21
10.10
10.15
35,867
-0.02(-0.22%)
Jun 08, 2020
10.17
10.23
10.08
10.17
64,826
-0.11(-1.04%)
Jun 05, 2020
10.10
10.43
10.10
10.28
17,962
+0.25(+2.53%)
Jun 04, 2020
10.16
10.30
9.994
10.02
26,321
-0.21(-2.08%)
Jun 03, 2020
10.47
10.47
10.23
10.24
34,513
-0.12(-1.21%)
Jun 02, 2020
10.46
10.47
9.994
10.36
37,998
-0.04(-0.42%)
Jun 01, 2020
9.957
10.42
9.788
10.41
31,657
+0.46(+4.58%)
May 29, 2020
10.19
10.24
9.774
9.950
35,380
-0.30(-2.94%)
May 28, 2020
10.42
10.47
9.943
10.25
46,457
-0.22(-2.11%)
May 27, 2020
10.47
10.47
10.21
10.47
30,050
+0.11(+1.06%)
May 26, 2020
10.21
10.47
10.15
10.36
28,542
+0.23(+2.25%)
May 22, 2020
9.987
10.29
9.968
10.13
22,997
-0.07(-0.72%)
May 21, 2020
10.07
10.21
9.847
10.21
20,169
+0.21(+2.13%)
May 20, 2020
9.700
10.22
9.700
9.994
31,190
+0.33(+3.42%)
May 19, 2020
9.590
9.715
9.524
9.664
22,150
-0.07(-0.75%)
May 18, 2020
9.480
10.14
9.409
9.737
82,410
+0.51(+5.58%)
May 15, 2020
9.296
9.515
9.149
9.223
68,855
+0.13(+1.46%)
May 14, 2020
9.186
9.370
8.936
9.090
22,959
-0.12(-1.28%)
May 13, 2020
9.186
9.443
9.186
9.208
40,460
+0.02(+0.24%)
May 12, 2020
9.215
9.428
9.179
9.186
31,351
+0.12(+1.38%)
May 11, 2020
9.054
9.179
8.863
9.061
42,664
+0.26(+2.92%)
May 08, 2020
9.017
9.370
8.760
8.804
38,238
-0.09(-0.99%)
May 07, 2020
9.127
9.443
8.488
8.892
102,001
-0.42(-4.46%)
May 06, 2020
9.044
9.307
8.892
9.307
34,945
+0.27(+2.97%)
May 05, 2020
9.737
9.810
8.826
9.039
133,174
-0.66(-6.82%)
May 04, 2020
9.590
9.774
9.553
9.700
18,721
+0.11(+1.15%)
May 01, 2020
10.18
10.18
9.553
9.590
25,854
-0.32(-3.27%)
Apr 30, 2020
9.524
9.941
9.480
9.914
44,225
-0.02(-0.21%)
Apr 29, 2020
9.350
10.18
9.336
9.935
19,395
+0.64(+6.92%)
Apr 28, 2020
9.256
9.586
9.170
9.292
42,354
-0.09(-0.92%)
Apr 27, 2020
9.379
9.451
9.098
9.379
49,809
+0.00(+0.00%)
Apr 24, 2020
9.776
9.871
9.227
9.379
26,176
-0.58(-5.80%)
Apr 23, 2020
9.531
10.01
9.531
9.957
34,616
+0.35(+3.68%)
Apr 22, 2020
9.509
9.747
9.502
9.603
6,969
+0.14(+1.45%)
Apr 21, 2020
9.651
10.02
9.466
9.466
46,599
-0.75(-7.35%)
Apr 20, 2020
10.82
10.82
10.22
10.22
24,453
-0.61(-5.60%)
Apr 17, 2020
10.52
10.83
10.37
10.82
45,427
+0.53(+5.19%)
Apr 16, 2020
9.942
10.29
9.394
10.29
70,791
+0.79(+8.28%)
Apr 15, 2020
9.524
9.567
9.386
9.502
15,636
-0.03(-0.30%)
Apr 14, 2020
9.459
9.820
9.459
9.531
59,442
+0.07(+0.76%)
Apr 13, 2020
9.386
9.459
9.038
9.459
47,938
+0.12(+1.24%)
Apr 09, 2020
8.881
9.451
8.778
9.343
72,850
+0.61(+6.94%)
Apr 08, 2020
8.643
8.816
8.590
8.736
30,460
+0.03(+0.33%)
Apr 07, 2020
8.816
8.830
8.484
8.708
74,219
-0.11(-1.23%)
Apr 06, 2020
8.823
8.830
8.455
8.816
57,453
+0.08(+0.91%)
Apr 03, 2020
8.599
8.787
8.491
8.736
26,314
+0.01(+0.08%)
Apr 02, 2020
8.339
8.736
8.339
8.729
41,246
+0.10(+1.17%)
Apr 01, 2020
7.942
8.650
7.567
8.628
94,426
+0.25(+2.93%)
Mar 31, 2020
8.325
8.688
8.325
8.383
41,847
-0.01(-0.17%)
Mar 30, 2020
8.347
8.971
8.188
8.397
83,274
+0.44(+5.54%)
Mar 27, 2020
9.126
9.560
7.906
7.957
96,949
-1.19(-13.02%)
Mar 26, 2020
9.653
10.07
9.050
9.148
123,052
-0.07(-0.78%)
Mar 25, 2020
8.888
9.668
8.866
9.220
68,680
+0.36(+4.07%)
Mar 24, 2020
7.264
9.191
7.021
8.859
138,106
+1.92(+27.68%)
Mar 23, 2020
6.960
7.261
6.448
6.939
71,112
-0.46(-6.24%)
Mar 20, 2020
6.838
7.935
6.787
7.401
94,872
+0.61(+9.04%)
Mar 19, 2020
5.993
7.119
5.476
6.787
233,453
-0.53(-7.30%)
Mar 18, 2020
8.852
8.881
6.700
7.321
187,144
-1.68(-18.62%)
Mar 17, 2020
9.148
9.554
8.700
8.996
70,061
-0.06(-0.72%)
Mar 16, 2020
10.04
10.04
9.025
9.061
85,811
-1.50(-14.22%)
Mar 13, 2020
11.29
11.29
10.51
10.56
58,446
+0.17(+1.60%)
Mar 12, 2020
11.19
11.52
10.40
10.40
140,723
-1.04(-9.09%)
Mar 11, 2020
11.57
11.73
11.26
11.44
54,056
-0.35(-3.00%)
Mar 10, 2020
11.56
11.79
11.41
11.79
20,092
+0.40(+3.49%)
Mar 09, 2020
11.27
11.76
11.19
11.39
53,391
-0.27(-2.35%)
Mar 06, 2020
11.66
11.84
11.65
11.67
32,131
+0.01(+0.06%)
Mar 05, 2020
11.76
11.81
11.66
11.66
14,118
-0.01(-0.12%)
Mar 04, 2020
11.81
11.93
11.67
11.68
13,815
-0.09(-0.80%)
Mar 03, 2020
11.88
11.98
11.72
11.77
19,715
-0.18(-1.51%)
Mar 02, 2020
11.88
11.95
11.68
11.95
60,695
+0.04(+0.30%)
Feb 28, 2020
11.99
11.99
11.64
11.91
82,130
-0.18(-1.49%)
Feb 27, 2020
12.17
12.17
12.05
12.09
23,126
-0.11(-0.89%)
Feb 26, 2020
12.15
12.23
12.12
12.20
31,863
+0.05(+0.42%)
Feb 25, 2020
12.20
12.24
12.13
12.15
29,280
+0.03(+0.24%)
Feb 24, 2020
12.09
12.17
12.09
12.12
16,599
-0.01(-0.06%)
Feb 21, 2020
12.17
12.20
12.08
12.13
13,018
-0.04(-0.30%)
Feb 20, 2020
12.19
12.22
12.16
12.17
11,014
-0.01(-0.12%)
Feb 19, 2020
12.23
12.24
12.14
12.18
21,864
+0.04(+0.36%)
Feb 18, 2020
12.27
12.27
12.14
12.14
9,869
-0.12(-1.00%)
Feb 14, 2020
12.14
12.27
12.13
12.26
16,481
+0.09(+0.77%)
Feb 13, 2020
12.25
12.25
12.14
12.17
10,352
-0.01(-0.12%)
Feb 12, 2020
12.18
12.24
12.17
12.18
24,932
-0.03(-0.24%)
Feb 11, 2020
12.13
12.26
12.13
12.21
39,800
+0.06(+0.47%)
Feb 10, 2020
12.19
12.21
12.07
12.15
40,523
+0.01(+0.06%)
Feb 07, 2020
12.20
12.20
12.01
12.14
18,558
-0.05(-0.41%)
Feb 06, 2020
12.15
12.22
12.12
12.20
30,710
+0.06(+0.54%)
Feb 05, 2020
11.92
12.19
11.92
12.13
17,089
+0.03(+0.24%)
Feb 04, 2020
12.12
12.17
11.88
12.10
21,677
-0.02(-0.18%)
Feb 03, 2020
11.99
12.12
11.91
12.12
21,384
+0.14(+1.21%)
Jan 31, 2020
11.92
12.01
11.91
11.98
17,035
+0.13(+1.10%)
Jan 30, 2020
12.01
12.01
11.84
11.85
32,569
-0.17(-1.38%)
Jan 29, 2020
11.91
12.01
11.85
12.01
24,123
+0.14(+1.16%)
Jan 28, 2020
11.86
11.95
11.84
11.88
25,316
+0.09(+0.80%)
Jan 27, 2020
11.99
11.99
11.68
11.78
30,151
-0.22(-1.80%)
Jan 24, 2020
12.09
12.09
11.96
12.00
18,558
-0.09(-0.78%)
Jan 23, 2020
12.04
12.09
11.96
12.09
13,305
+0.03(+0.25%)
Jan 22, 2020
11.88
12.13
11.86
12.06
30,825
+0.17(+1.44%)
Jan 21, 2020
11.84
12.12
11.84
11.89
45,080
+0.08(+0.70%)
Jan 17, 2020
11.90
11.91
11.55
11.81
92,933
+0.05(+0.40%)
Jan 16, 2020
11.77
11.86
11.68
11.76
35,457
+0.06(+0.56%)
Jan 15, 2020
11.71
11.91
11.62
11.70
63,313
+0.05(+0.43%)
Jan 14, 2020
11.73
11.74
11.61
11.65
38,851
-0.07(-0.56%)
Jan 13, 2020
11.83
11.83
11.70
11.71
41,717
-0.11(-0.91%)
Jan 10, 2020
11.86
11.86
11.82
11.82
27,422
-0.02(-0.18%)
Jan 09, 2020
11.91
11.92
11.82
11.84
17,010
+0.01(+0.06%)
Jan 08, 2020
11.83
11.91
11.82
11.83
29,415
-0.04(-0.35%)
Jan 07, 2020
11.91
11.96
11.82
11.88
14,525
+0.01(+0.12%)
Jan 06, 2020
12.02
12.04
11.85
11.86
29,209
-0.15(-1.21%)
Jan 03, 2020
12.00
12.19
11.93
12.01
46,258
-0.06(-0.54%)
Jan 02, 2020
12.27
12.27
12.05
12.07
10,552
-0.10(-0.86%)
Dec 31, 2019
12.26
12.27
11.95
12.18
24,791
+0.07(+0.57%)
Dec 30, 2019
12.23
12.28
12.06
12.11
28,800
-0.02(-0.17%)
Dec 27, 2019
12.12
12.29
12.10
12.13
48,776
-0.00(-0.01%)
Dec 26, 2019
12.02
12.13
12.02
12.13
42,129
+0.10(+0.80%)
Dec 24, 2019
12.07
12.12
11.91
12.03
13,110
-0.08(-0.68%)
Dec 23, 2019
11.78
12.12
11.71
12.12
37,617
+0.39(+3.34%)
Dec 20, 2019
11.81
11.83
11.58
11.72
46,098
-0.02(-0.16%)
Dec 19, 2019
11.74
11.78
11.71
11.74
33,533
+0.02(+0.15%)
Dec 18, 2019
11.72
11.78
11.70
11.72
38,395
+0.01(+0.05%)
Dec 17, 2019
11.76
11.85
11.71
11.72
27,486
-0.15(-1.23%)
Dec 16, 2019
11.80
11.98
11.78
11.86
23,426
-0.05(-0.38%)
Dec 13, 2019
11.68
11.98
11.68
11.91
26,784
+0.04(+0.30%)
Dec 12, 2019
11.74
11.91
11.66
11.87
31,802
+0.24(+2.07%)
Dec 11, 2019
11.79
11.93
11.63
11.63
21,767
-0.21(-1.80%)
Dec 10, 2019
11.75
12.02
11.67
11.85
44,913
+0.23(+2.02%)
Dec 09, 2019
11.62
11.79
11.61
11.61
20,930
-0.04(-0.30%)
Dec 06, 2019
11.69
11.79
11.65
11.65
18,185
+0.01(+0.12%)
Dec 05, 2019
11.84
11.85
11.61
11.63
46,367
-0.14(-1.21%)
Dec 04, 2019
11.78
11.84
11.61
11.78
41,750
-0.03(-0.23%)
Dec 03, 2019
11.92
11.95
11.74
11.80
27,020
-0.12(-0.97%)
Dec 02, 2019
11.98
12.03
11.92
11.92
15,206
-0.01(-0.06%)
Nov 29, 2019
12.10
12.10
11.92
11.92
19,313
-0.18(-1.47%)
Nov 27, 2019
11.99
12.12
11.98
12.10
16,493
+0.08(+0.70%)
Nov 26, 2019
12.01
12.09
12.01
12.02
20,133
-0.08(-0.64%)
Nov 25, 2019
12.07
12.11
11.99
12.09
14,253
-0.02(-0.15%)
Nov 22, 2019
12.03
12.13
11.97
12.11
25,516
+0.09(+0.74%)
Nov 21, 2019
12.09
12.10
12.02
12.02
12,450
+0.06(+0.53%)
Nov 20, 2019
12.12
12.13
11.96
11.96
31,274
-0.16(-1.29%)
Nov 19, 2019
12.08
12.12
12.07
12.12
13,069
+0.01(+0.12%)
Nov 18, 2019
12.14
12.19
12.06
12.10
48,665
-0.03(-0.23%)
Nov 15, 2019
12.17
12.20
12.06
12.13
43,983
+0.00(+0.00%)
Nov 14, 2019
11.97
12.13
11.93
12.13
24,179
+0.16(+1.36%)
Nov 13, 2019
12.03
12.20
11.97
11.97
49,233
+0.01(+0.06%)
Nov 12, 2019
11.92
12.02
11.92
11.96
20,408
+0.03(+0.21%)
Nov 11, 2019
11.95
11.98
11.92
11.93
16,691
-0.03(-0.28%)
Nov 08, 2019
11.94
11.99
11.92
11.97
21,427
+0.02(+0.17%)
Nov 07, 2019
11.99
11.99
11.92
11.95
10,062
+0.10(+0.85%)
Nov 06, 2019
11.91
11.92
11.78
11.85
20,603
-0.09(-0.78%)
Nov 05, 2019
11.86
11.97
11.85
11.94
11,509
+0.08(+0.67%)
Nov 04, 2019
11.99
11.99
11.78
11.86
19,371
-0.06(-0.48%)
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.