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
Virtus Stone Harbor Emerging Markets Income Fund
(NY:
EDF
)
5.610
-0.030 (-0.53%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2020
4.550
4.568
4.458
4.519
271,805
-0.03(-0.67%)
Nov 27, 2020
4.489
4.562
4.483
4.550
121,165
+0.08(+1.74%)
Nov 25, 2020
4.416
4.481
4.410
4.472
181,748
+0.06(+1.42%)
Nov 24, 2020
4.410
4.434
4.361
4.410
274,350
+0.05(+1.12%)
Nov 23, 2020
4.306
4.367
4.306
4.361
169,360
+0.05(+1.13%)
Nov 20, 2020
4.342
4.342
4.293
4.312
160,626
-0.02(-0.56%)
Nov 19, 2020
4.287
4.336
4.284
4.336
158,031
+0.05(+1.14%)
Nov 18, 2020
4.202
4.324
4.202
4.287
291,179
+0.08(+1.89%)
Nov 17, 2020
4.184
4.214
4.165
4.208
217,891
+0.02(+0.58%)
Nov 16, 2020
4.153
4.184
4.150
4.184
176,148
+0.04(+1.03%)
Nov 13, 2020
4.147
4.150
4.119
4.141
138,194
+0.04(+0.89%)
Nov 12, 2020
4.141
4.141
4.092
4.104
161,738
-0.04(-0.89%)
Nov 11, 2020
4.159
4.159
4.135
4.141
114,277
+0.00(+0.00%)
Nov 10, 2020
4.147
4.171
4.110
4.141
239,516
+0.02(+0.44%)
Nov 09, 2020
4.177
4.202
4.122
4.122
187,775
+0.04(+0.90%)
Nov 06, 2020
4.000
4.098
3.988
4.086
213,677
+0.09(+2.14%)
Nov 05, 2020
3.970
4.019
3.964
4.000
187,693
+0.07(+1.71%)
Nov 04, 2020
3.903
3.963
3.879
3.933
227,368
+0.05(+1.24%)
Nov 03, 2020
3.794
3.897
3.794
3.885
134,858
+0.07(+1.90%)
Nov 02, 2020
3.825
3.825
3.788
3.812
139,831
+0.05(+1.28%)
Oct 30, 2020
3.819
3.819
3.752
3.764
185,332
-0.01(-0.16%)
Oct 29, 2020
3.849
3.849
3.746
3.770
278,295
-0.03(-0.79%)
Oct 28, 2020
3.885
3.885
3.800
3.800
261,396
-0.10(-2.63%)
Oct 27, 2020
3.903
3.909
3.873
3.903
110,692
+0.04(+0.94%)
Oct 26, 2020
3.873
3.891
3.861
3.867
146,338
-0.04(-1.08%)
Oct 23, 2020
3.873
3.909
3.873
3.909
99,297
+0.04(+0.93%)
Oct 22, 2020
3.915
3.915
3.873
3.873
128,353
-0.01(-0.16%)
Oct 21, 2020
3.909
3.909
3.873
3.879
104,845
-0.01(-0.16%)
Oct 20, 2020
3.885
3.897
3.867
3.885
125,848
+0.01(+0.31%)
Oct 19, 2020
3.897
3.909
3.867
3.873
215,284
+0.00(+0.00%)
Oct 16, 2020
3.843
3.885
3.831
3.873
212,187
-0.02(-0.47%)
Oct 15, 2020
3.879
3.906
3.843
3.891
356,281
-0.01(-0.31%)
Oct 14, 2020
3.933
3.950
3.897
3.903
188,502
-0.02(-0.46%)
Oct 13, 2020
3.927
3.933
3.891
3.921
112,662
+0.02(+0.46%)
Oct 12, 2020
3.873
3.933
3.873
3.903
135,211
+0.05(+1.24%)
Oct 09, 2020
3.849
3.885
3.849
3.855
115,129
+0.02(+0.62%)
Oct 08, 2020
3.867
3.903
3.778
3.831
263,341
+0.01(+0.16%)
Oct 07, 2020
3.825
3.855
3.807
3.825
260,814
+0.01(+0.31%)
Oct 06, 2020
3.807
3.837
3.784
3.813
215,742
+0.02(+0.63%)
Oct 05, 2020
3.813
3.837
3.790
3.790
162,692
-0.02(-0.63%)
Oct 02, 2020
3.784
3.831
3.784
3.813
105,227
+0.00(+0.00%)
Oct 01, 2020
3.861
3.927
3.790
3.813
368,596
-0.05(-1.23%)
Sep 30, 2020
3.825
3.891
3.802
3.861
453,884
+0.03(+0.78%)
Sep 29, 2020
3.819
3.861
3.778
3.831
178,848
+0.00(+0.00%)
Sep 28, 2020
3.742
3.831
3.700
3.831
334,532
+0.09(+2.39%)
Sep 25, 2020
3.796
3.796
3.725
3.742
315,515
-0.02(-0.63%)
Sep 24, 2020
3.831
3.852
3.736
3.766
284,419
-0.03(-0.78%)
Sep 23, 2020
3.950
3.968
3.760
3.796
371,080
-0.15(-3.92%)
Sep 22, 2020
4.028
4.061
3.945
3.950
143,506
-0.08(-1.92%)
Sep 21, 2020
4.111
4.129
4.016
4.028
159,546
-0.10(-2.31%)
Sep 18, 2020
4.207
4.207
4.093
4.123
138,457
-0.05(-1.14%)
Sep 17, 2020
4.141
4.189
4.135
4.171
115,295
+0.01(+0.14%)
Sep 16, 2020
4.171
4.207
4.153
4.165
96,630
+0.00(+0.00%)
Sep 15, 2020
4.189
4.231
4.141
4.165
196,239
-0.02(-0.57%)
Sep 14, 2020
4.213
4.236
4.177
4.189
87,936
-0.02(-0.57%)
Sep 11, 2020
4.219
4.236
4.177
4.213
147,352
-0.02(-0.42%)
Sep 10, 2020
4.254
4.268
4.213
4.231
134,598
-0.01(-0.14%)
Sep 09, 2020
4.213
4.260
4.172
4.236
106,693
+0.08(+1.84%)
Sep 08, 2020
4.124
4.207
4.119
4.160
225,121
-0.02(-0.56%)
Sep 04, 2020
4.172
4.207
4.160
4.183
115,408
-0.01(-0.14%)
Sep 03, 2020
4.242
4.266
4.124
4.189
386,036
-0.05(-1.25%)
Sep 02, 2020
4.272
4.289
4.183
4.242
157,105
+0.01(+0.14%)
Sep 01, 2020
4.201
4.278
4.183
4.236
139,432
+0.05(+1.13%)
Aug 31, 2020
4.225
4.254
4.148
4.189
194,088
-0.04(-0.97%)
Aug 28, 2020
4.213
4.248
4.195
4.231
152,577
+0.04(+0.98%)
Aug 27, 2020
4.242
4.289
4.178
4.189
77,961
-0.01(-0.28%)
Aug 26, 2020
4.183
4.219
4.154
4.201
97,846
-0.01(-0.14%)
Aug 25, 2020
4.213
4.219
4.166
4.207
87,126
-0.01(-0.14%)
Aug 24, 2020
4.189
4.219
4.172
4.213
92,552
+0.03(+0.70%)
Aug 21, 2020
4.172
4.195
4.124
4.183
141,375
+0.01(+0.28%)
Aug 20, 2020
4.236
4.236
4.148
4.172
203,854
-0.08(-1.94%)
Aug 19, 2020
4.289
4.301
4.231
4.254
134,008
-0.03(-0.69%)
Aug 18, 2020
4.325
4.325
4.284
4.284
108,294
-0.03(-0.68%)
Aug 17, 2020
4.319
4.325
4.278
4.313
134,293
+0.03(+0.69%)
Aug 14, 2020
4.360
4.378
4.260
4.284
174,131
-0.07(-1.62%)
Aug 13, 2020
4.360
4.389
4.343
4.354
168,105
+0.01(+0.27%)
Aug 12, 2020
4.261
4.360
4.232
4.343
215,513
+0.09(+2.19%)
Aug 11, 2020
4.319
4.325
4.249
4.249
174,631
-0.02(-0.55%)
Aug 10, 2020
4.226
4.278
4.209
4.273
148,910
+0.05(+1.10%)
Aug 07, 2020
4.232
4.284
4.144
4.226
172,928
-0.03(-0.82%)
Aug 06, 2020
4.249
4.284
4.231
4.261
149,804
+0.01(+0.27%)
Aug 05, 2020
4.267
4.284
4.209
4.249
137,623
+0.02(+0.41%)
Aug 04, 2020
4.156
4.261
4.139
4.232
198,723
+0.06(+1.54%)
Aug 03, 2020
4.139
4.194
4.121
4.168
110,874
+0.04(+0.99%)
Jul 31, 2020
4.191
4.191
4.080
4.127
135,357
+0.03(+0.71%)
Jul 30, 2020
4.069
4.139
4.028
4.098
186,676
+0.02(+0.43%)
Jul 29, 2020
4.080
4.080
3.999
4.080
101,159
+0.03(+0.86%)
Jul 28, 2020
4.074
4.074
3.975
4.045
168,337
-0.01(-0.14%)
Jul 27, 2020
4.051
4.069
3.993
4.051
73,053
+0.03(+0.72%)
Jul 24, 2020
4.045
4.078
3.987
4.022
97,958
-0.01(-0.14%)
Jul 23, 2020
4.016
4.098
3.987
4.028
165,453
-0.03(-0.72%)
Jul 22, 2020
4.109
4.109
4.028
4.057
65,685
+0.00(+0.00%)
Jul 21, 2020
3.993
4.098
3.940
4.057
215,535
+0.03(+0.87%)
Jul 20, 2020
4.057
4.063
3.888
4.022
257,283
-0.03(-0.86%)
Jul 17, 2020
4.121
4.126
4.040
4.057
160,576
-0.08(-1.97%)
Jul 16, 2020
4.081
4.162
4.075
4.139
236,621
+0.06(+1.41%)
Jul 15, 2020
4.075
4.115
4.069
4.081
188,915
-0.01(-0.28%)
Jul 14, 2020
4.075
4.173
4.062
4.092
86,572
+0.02(+0.42%)
Jul 13, 2020
4.035
4.237
4.035
4.075
138,950
+0.05(+1.29%)
Jul 10, 2020
3.971
4.037
3.971
4.023
100,970
+0.01(+0.29%)
Jul 09, 2020
4.092
4.094
4.006
4.012
94,308
-0.07(-1.69%)
Jul 08, 2020
4.058
4.121
4.052
4.081
50,438
+0.02(+0.57%)
Jul 07, 2020
4.173
4.173
4.012
4.058
153,211
-0.10(-2.36%)
Jul 06, 2020
4.173
4.185
4.098
4.156
114,943
+0.05(+1.26%)
Jul 02, 2020
4.046
4.110
3.994
4.104
200,553
+0.10(+2.59%)
Jul 01, 2020
4.000
4.075
3.897
4.000
224,956
-0.06(-1.56%)
Jun 30, 2020
3.960
4.081
3.891
4.064
179,522
+0.05(+1.29%)
Jun 29, 2020
3.925
4.075
3.925
4.012
109,568
+0.07(+1.75%)
Jun 26, 2020
4.081
4.081
3.827
3.943
255,375
-0.12(-2.84%)
Jun 25, 2020
4.052
4.097
4.046
4.058
58,694
+0.01(+0.28%)
Jun 24, 2020
4.162
4.185
3.977
4.046
259,523
-0.10(-2.50%)
Jun 23, 2020
4.121
4.219
4.098
4.150
90,233
+0.05(+1.12%)
Jun 22, 2020
4.127
4.234
4.104
4.104
98,985
-0.01(-0.28%)
Jun 19, 2020
4.156
4.173
4.110
4.116
87,091
-0.02(-0.56%)
Jun 18, 2020
4.127
4.190
4.086
4.139
73,526
+0.03(+0.84%)
Jun 17, 2020
4.277
4.375
4.058
4.104
194,245
-0.10(-2.33%)
Jun 16, 2020
4.214
4.260
4.133
4.202
121,674
+0.08(+1.96%)
Jun 15, 2020
4.133
4.156
4.075
4.121
118,090
-0.08(-1.92%)
Jun 12, 2020
4.288
4.323
4.179
4.202
78,416
+0.07(+1.67%)
Jun 11, 2020
4.401
4.461
4.070
4.133
336,829
-0.40(-8.80%)
Jun 10, 2020
4.492
4.572
4.492
4.532
205,695
-0.01(-0.25%)
Jun 09, 2020
4.361
4.549
4.190
4.543
271,046
+0.04(+0.89%)
Jun 08, 2020
4.509
4.606
4.469
4.503
235,314
-0.04(-0.88%)
Jun 05, 2020
4.560
4.640
4.503
4.543
214,193
+0.07(+1.53%)
Jun 04, 2020
4.446
4.543
4.430
4.475
159,652
+0.03(+0.64%)
Jun 03, 2020
4.389
4.446
4.349
4.446
127,682
+0.13(+3.04%)
Jun 02, 2020
4.184
4.401
4.184
4.315
170,032
+0.15(+3.56%)
Jun 01, 2020
4.042
4.190
4.030
4.167
144,035
+0.05(+1.25%)
May 29, 2020
3.922
4.160
3.922
4.116
147,707
+0.15(+3.74%)
May 28, 2020
4.025
4.110
3.922
3.968
192,533
-0.11(-2.79%)
May 27, 2020
3.985
4.101
3.985
4.082
193,349
+0.09(+2.29%)
May 26, 2020
3.882
4.002
3.876
3.990
350,054
+0.19(+4.95%)
May 22, 2020
3.694
3.819
3.648
3.802
146,654
+0.10(+2.77%)
May 21, 2020
3.677
3.768
3.603
3.700
156,133
+0.03(+0.93%)
May 20, 2020
3.563
3.677
3.529
3.665
114,724
+0.11(+3.04%)
May 19, 2020
3.563
3.665
3.529
3.557
141,006
+0.01(+0.32%)
May 18, 2020
3.460
3.677
3.460
3.546
429,125
+0.18(+5.42%)
May 15, 2020
3.477
3.494
3.301
3.363
405,932
-0.18(-5.14%)
May 14, 2020
3.472
3.557
3.286
3.546
306,117
+0.04(+1.14%)
May 13, 2020
3.500
3.523
3.421
3.506
173,644
+0.02(+0.48%)
May 12, 2020
3.495
3.613
3.444
3.489
261,329
+0.01(+0.16%)
May 11, 2020
3.444
3.562
3.444
3.483
272,470
-0.05(-1.43%)
May 08, 2020
3.489
3.556
3.466
3.534
111,599
+0.08(+2.45%)
May 07, 2020
3.416
3.528
3.388
3.450
349,607
+0.05(+1.49%)
May 06, 2020
3.483
3.500
3.356
3.399
240,596
-0.08(-2.42%)
May 05, 2020
3.506
3.601
3.438
3.483
366,175
-0.03(-0.80%)
May 04, 2020
3.320
3.511
3.264
3.511
315,503
+0.08(+2.30%)
May 01, 2020
3.303
3.568
3.292
3.433
316,850
+0.05(+1.33%)
Apr 30, 2020
3.404
3.630
3.331
3.388
556,765
+0.05(+1.35%)
Apr 29, 2020
3.224
3.455
3.219
3.343
401,552
+0.16(+5.13%)
Apr 28, 2020
3.174
3.219
3.129
3.179
274,009
-0.01(-0.35%)
Apr 27, 2020
3.264
3.326
2.999
3.191
747,025
-0.09(-2.74%)
Apr 24, 2020
3.421
3.489
3.219
3.281
533,652
-0.20(-5.66%)
Apr 23, 2020
3.562
3.596
3.382
3.478
792,880
-0.44(-11.21%)
Apr 22, 2020
3.917
3.995
3.877
3.917
294,036
-0.03(-0.85%)
Apr 21, 2020
4.085
4.085
3.860
3.950
364,387
-0.22(-5.26%)
Apr 20, 2020
4.164
4.260
4.108
4.170
288,947
-0.10(-2.24%)
Apr 17, 2020
4.350
4.468
4.147
4.265
526,011
-0.08(-1.94%)
Apr 16, 2020
4.163
4.333
4.163
4.350
755,361
+0.16(+3.81%)
Apr 15, 2020
4.240
4.322
4.147
4.190
366,218
-0.25(-5.58%)
Apr 14, 2020
4.361
4.493
4.328
4.438
414,933
+0.23(+5.36%)
Apr 13, 2020
4.168
4.259
4.053
4.212
314,169
+0.04(+1.06%)
Apr 09, 2020
3.948
4.267
3.933
4.168
518,510
+0.22(+5.58%)
Apr 08, 2020
3.744
3.997
3.441
3.948
517,367
+0.23(+6.07%)
Apr 07, 2020
3.799
4.119
3.689
3.722
504,607
+0.11(+3.05%)
Apr 06, 2020
3.414
3.673
3.375
3.612
184,747
+0.30(+8.97%)
Apr 03, 2020
3.469
3.684
3.315
3.315
236,643
-0.21(-5.94%)
Apr 02, 2020
3.474
3.695
3.397
3.524
229,673
+0.04(+1.27%)
Apr 01, 2020
3.920
3.959
3.381
3.480
618,928
-0.61(-14.94%)
Mar 31, 2020
4.102
4.185
4.019
4.091
292,706
-0.11(-2.62%)
Mar 30, 2020
4.218
4.311
4.117
4.201
236,676
-0.12(-2.80%)
Mar 27, 2020
4.339
4.399
4.014
4.322
243,000
-0.17(-3.80%)
Mar 26, 2020
4.223
4.746
4.135
4.493
523,341
+0.48(+12.09%)
Mar 25, 2020
3.436
4.086
3.436
4.008
333,806
+0.59(+17.23%)
Mar 24, 2020
3.304
3.579
3.271
3.419
269,005
+0.34(+10.89%)
Mar 23, 2020
3.491
3.618
3.034
3.083
440,613
-0.57(-15.54%)
Mar 20, 2020
3.469
4.031
3.428
3.651
482,550
+0.40(+12.37%)
Mar 19, 2020
2.682
3.524
1.905
3.249
838,631
+0.54(+19.92%)
Mar 18, 2020
3.397
3.502
2.670
2.709
1,036,202
-0.96(-26.24%)
Mar 17, 2020
3.507
3.739
3.315
3.673
380,430
+0.17(+4.71%)
Mar 16, 2020
3.496
3.838
3.491
3.507
562,567
-0.75(-17.70%)
Mar 13, 2020
4.377
4.421
4.201
4.262
475,830
+0.06(+1.44%)
Mar 12, 2020
5.036
5.036
3.508
4.201
1,386,253
-1.33(-23.98%)
Mar 11, 2020
5.968
6.038
5.451
5.526
510,090
-0.63(-10.24%)
Mar 10, 2020
6.006
6.156
5.882
6.156
198,011
+0.28(+4.77%)
Mar 09, 2020
6.124
6.140
5.397
5.876
502,161
-0.66(-10.06%)
Mar 06, 2020
6.517
6.647
6.410
6.533
286,846
-0.17(-2.57%)
Mar 05, 2020
6.770
6.813
6.625
6.706
245,022
-0.16(-2.28%)
Mar 04, 2020
6.738
6.889
6.647
6.862
219,232
+0.27(+4.17%)
Mar 03, 2020
6.711
6.797
6.582
6.587
380,482
-0.05(-0.81%)
Mar 02, 2020
6.059
6.641
6.059
6.641
535,856
+0.60(+9.99%)
Feb 28, 2020
6.124
6.199
5.677
6.038
1,089,088
-0.33(-5.16%)
Feb 27, 2020
6.717
6.717
6.199
6.366
739,852
-0.43(-6.34%)
Feb 26, 2020
6.733
6.954
6.684
6.797
336,835
+0.01(+0.16%)
Feb 25, 2020
7.024
7.050
6.733
6.787
477,685
-0.19(-2.78%)
Feb 24, 2020
7.056
7.083
6.943
6.980
614,040
-0.19(-2.70%)
Feb 21, 2020
7.191
7.199
7.110
7.174
156,697
-0.02(-0.22%)
Feb 20, 2020
7.083
7.196
7.083
7.191
137,075
+0.11(+1.60%)
Feb 19, 2020
7.115
7.158
7.073
7.077
149,395
-0.03(-0.45%)
Feb 18, 2020
7.191
7.201
7.104
7.110
259,433
-0.10(-1.35%)
Feb 14, 2020
7.088
7.207
7.088
7.207
217,409
+0.13(+1.90%)
Feb 13, 2020
7.261
7.314
7.072
7.072
444,457
-0.25(-3.46%)
Feb 12, 2020
7.272
7.327
7.262
7.325
417,496
+0.04(+0.51%)
Feb 11, 2020
7.261
7.294
7.245
7.288
245,045
+0.02(+0.29%)
Feb 10, 2020
7.283
7.293
7.219
7.267
230,003
-0.01(-0.07%)
Feb 07, 2020
7.240
7.283
7.203
7.272
167,115
+0.00(+0.00%)
Feb 06, 2020
7.235
7.288
7.182
7.272
274,840
+0.14(+1.94%)
Feb 05, 2020
7.096
7.134
7.075
7.134
203,437
+0.06(+0.83%)
Feb 04, 2020
7.065
7.091
7.033
7.075
287,430
+0.16(+2.31%)
Feb 03, 2020
6.873
6.974
6.873
6.916
230,324
+0.05(+0.70%)
Jan 31, 2020
6.947
6.958
6.846
6.868
372,204
-0.08(-1.15%)
Jan 30, 2020
6.937
6.977
6.926
6.947
251,540
-0.06(-0.91%)
Jan 29, 2020
6.926
7.022
6.926
7.011
235,844
+0.08(+1.15%)
Jan 28, 2020
6.932
6.990
6.900
6.932
266,297
+0.04(+0.62%)
Jan 27, 2020
6.878
6.934
6.809
6.889
598,927
-0.10(-1.45%)
Jan 24, 2020
6.969
6.990
6.963
6.990
305,094
+0.03(+0.38%)
Jan 23, 2020
7.054
7.118
6.900
6.963
1,174,220
-0.26(-3.54%)
Jan 22, 2020
7.219
7.261
7.208
7.219
230,858
+0.02(+0.22%)
Jan 21, 2020
7.293
7.315
7.187
7.203
346,388
-0.09(-1.24%)
Jan 17, 2020
7.309
7.330
7.277
7.293
238,737
-0.06(-0.80%)
Jan 16, 2020
7.506
7.522
7.293
7.352
380,169
-0.13(-1.70%)
Jan 15, 2020
7.453
7.495
7.437
7.479
332,020
+0.03(+0.35%)
Jan 14, 2020
7.401
7.453
7.380
7.453
208,591
+0.07(+1.00%)
Jan 13, 2020
7.343
7.380
7.322
7.379
237,155
+0.04(+0.49%)
Jan 10, 2020
7.301
7.353
7.290
7.343
239,699
+0.02(+0.22%)
Jan 09, 2020
7.327
7.327
7.290
7.327
202,828
+0.01(+0.14%)
Jan 08, 2020
7.301
7.317
7.275
7.317
203,913
+0.02(+0.22%)
Jan 07, 2020
7.206
7.301
7.196
7.301
170,142
+0.09(+1.31%)
Jan 06, 2020
7.233
7.275
7.175
7.206
246,210
-0.03(-0.36%)
Jan 03, 2020
7.233
7.275
7.191
7.233
248,457
-0.02(-0.22%)
Jan 02, 2020
7.233
7.254
7.196
7.248
146,210
+0.01(+0.15%)
Dec 31, 2019
7.143
7.243
7.143
7.238
203,525
+0.09(+1.25%)
Dec 30, 2019
7.117
7.164
7.117
7.149
179,016
+0.05(+0.67%)
Dec 27, 2019
7.138
7.170
7.096
7.101
184,105
-0.05(-0.66%)
Dec 26, 2019
7.138
7.170
7.091
7.149
158,759
+0.05(+0.67%)
Dec 24, 2019
7.059
7.138
7.054
7.101
87,769
+0.05(+0.67%)
Dec 23, 2019
7.038
7.112
7.038
7.054
128,264
+0.02(+0.22%)
Dec 20, 2019
7.001
7.038
6.980
7.038
71,205
+0.04(+0.53%)
Dec 19, 2019
6.970
7.028
6.928
7.001
183,675
+0.03(+0.45%)
Dec 18, 2019
6.938
7.001
6.938
6.970
204,416
-0.01(-0.15%)
Dec 17, 2019
6.986
7.086
6.965
6.980
245,883
-0.01(-0.08%)
Dec 16, 2019
6.949
6.988
6.881
6.986
162,386
+0.03(+0.38%)
Dec 13, 2019
6.959
7.017
6.933
6.959
142,220
-0.03(-0.41%)
Dec 12, 2019
7.054
7.067
6.959
6.988
165,917
-0.05(-0.71%)
Dec 11, 2019
7.028
7.043
6.929
7.038
390,229
+0.04(+0.59%)
Dec 10, 2019
7.090
7.090
6.969
6.997
264,737
-0.04(-0.59%)
Dec 09, 2019
6.992
7.074
6.992
7.038
119,755
+0.04(+0.59%)
Dec 06, 2019
7.007
7.033
6.976
6.997
113,452
-0.01(-0.07%)
Dec 05, 2019
6.940
7.028
6.909
7.002
100,957
+0.10(+1.50%)
Dec 04, 2019
6.862
7.007
6.862
6.898
165,788
-0.02(-0.22%)
Dec 03, 2019
6.805
6.950
6.805
6.914
166,593
+0.10(+1.52%)
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.