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: 4:10 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 (%)
Dec 30, 2016
4.915
4.915
4.915
0
+0.00(+0.07%)
Dec 29, 2016
4.918
4.955
4.908
4.911
198,812
-0.01(-0.14%)
Dec 28, 2016
4.908
4.965
4.908
4.918
174,578
+0.01(+0.21%)
Dec 27, 2016
4.962
4.968
4.881
4.908
196,521
-0.03(-0.61%)
Dec 23, 2016
4.938
4.938
4.938
0
+0.05(+0.96%)
Dec 22, 2016
4.901
4.918
4.837
4.891
167,304
-0.00(-0.07%)
Dec 21, 2016
4.790
4.915
4.787
4.894
419,883
+0.09(+1.89%)
Dec 20, 2016
4.777
4.824
4.777
4.804
139,475
+0.02(+0.49%)
Dec 19, 2016
4.834
4.844
4.777
4.780
386,173
-0.07(-1.39%)
Dec 16, 2016
4.807
4.894
4.807
4.847
126,594
+0.02(+0.42%)
Dec 15, 2016
4.898
4.901
4.814
4.827
421,164
-0.08(-1.71%)
Dec 14, 2016
4.962
4.970
4.901
4.911
320,953
-0.05(-0.95%)
Dec 13, 2016
4.882
4.965
4.875
4.958
325,232
+0.08(+1.63%)
Dec 12, 2016
4.845
4.893
4.845
4.879
212,457
+0.02(+0.41%)
Dec 09, 2016
4.885
4.905
4.835
4.859
194,369
-0.03(-0.54%)
Dec 08, 2016
4.862
4.908
4.855
4.885
220,692
+0.01(+0.20%)
Dec 07, 2016
4.763
4.892
4.763
4.875
310,919
+0.10(+2.01%)
Dec 06, 2016
4.746
4.802
4.733
4.779
240,390
+0.06(+1.34%)
Dec 05, 2016
4.683
4.727
4.663
4.716
218,213
+0.03(+0.64%)
Dec 02, 2016
4.630
4.693
4.630
4.686
142,854
+0.05(+1.15%)
Dec 01, 2016
4.663
4.690
4.627
4.633
321,726
-0.04(-0.85%)
Nov 30, 2016
4.746
4.776
4.673
4.673
207,298
-0.07(-1.47%)
Nov 29, 2016
4.806
4.809
4.733
4.743
126,530
-0.06(-1.17%)
Nov 28, 2016
4.786
4.828
4.786
4.799
140,725
+0.01(+0.28%)
Nov 25, 2016
4.786
4.804
4.763
4.786
129,361
-0.02(-0.35%)
Nov 23, 2016
4.802
4.802
4.802
0
-0.04(-0.89%)
Nov 22, 2016
4.819
4.859
4.809
4.845
181,386
+0.05(+0.97%)
Nov 21, 2016
4.709
4.802
4.703
4.799
223,945
+0.09(+1.90%)
Nov 18, 2016
4.716
4.749
4.673
4.709
243,439
+0.05(+1.14%)
Nov 17, 2016
4.693
4.772
4.656
4.656
284,174
-0.01(-0.21%)
Nov 16, 2016
4.643
4.689
4.613
4.666
263,671
+0.03(+0.64%)
Nov 15, 2016
4.514
4.660
4.514
4.636
503,350
+0.13(+2.79%)
Nov 14, 2016
4.477
4.524
4.477
4.510
585,858
+0.03(+0.67%)
Nov 11, 2016
4.501
4.537
4.428
4.481
431,515
-0.06(-1.39%)
Nov 10, 2016
4.673
4.673
4.487
4.544
718,799
-0.17(-3.59%)
Nov 09, 2016
4.686
4.758
4.680
4.713
406,133
-0.12(-2.47%)
Nov 08, 2016
4.719
4.899
4.696
4.832
435,351
+0.06(+1.32%)
Nov 07, 2016
4.733
4.826
4.729
4.769
369,863
+0.09(+1.84%)
Nov 04, 2016
4.656
4.693
4.593
4.683
318,460
+0.04(+0.86%)
Nov 03, 2016
4.796
4.908
4.643
4.643
316,735
-0.18(-3.78%)
Nov 02, 2016
4.927
4.927
4.760
4.826
501,115
-0.11(-2.26%)
Nov 01, 2016
4.963
4.976
4.923
4.937
247,360
-0.02(-0.33%)
Oct 31, 2016
4.950
4.993
4.924
4.953
158,977
+0.00(+0.00%)
Oct 28, 2016
4.996
4.996
4.930
4.953
246,649
-0.03(-0.53%)
Oct 27, 2016
5.075
5.088
4.970
4.979
428,945
-0.08(-1.49%)
Oct 26, 2016
5.055
5.114
5.032
5.055
187,897
-0.03(-0.64%)
Oct 25, 2016
4.970
5.097
4.970
5.088
197,036
+0.11(+2.20%)
Oct 24, 2016
4.996
5.048
4.976
4.978
224,274
-0.00(-0.10%)
Oct 21, 2016
4.993
5.029
4.979
4.983
187,866
-0.01(-0.20%)
Oct 20, 2016
4.957
5.045
4.957
4.993
202,384
+0.02(+0.33%)
Oct 19, 2016
4.891
4.993
4.891
4.976
178,065
+0.07(+1.40%)
Oct 18, 2016
4.835
4.925
4.832
4.907
316,252
+0.09(+1.77%)
Oct 17, 2016
5.025
5.041
4.796
4.822
583,170
-0.20(-3.92%)
Oct 14, 2016
5.091
5.107
4.996
5.019
328,624
-0.06(-1.10%)
Oct 13, 2016
5.104
5.104
4.947
5.075
551,842
-0.08(-1.53%)
Oct 12, 2016
5.124
5.166
5.088
5.153
211,844
-0.01(-0.25%)
Oct 11, 2016
5.179
5.201
5.117
5.166
297,574
-0.04(-0.75%)
Oct 10, 2016
5.153
5.221
5.149
5.205
141,426
+0.06(+1.13%)
Oct 07, 2016
5.186
5.198
5.140
5.147
257,255
-0.05(-0.87%)
Oct 06, 2016
5.186
5.218
5.166
5.192
95,229
+0.01(+0.25%)
Oct 05, 2016
5.182
5.215
5.169
5.179
123,454
+0.01(+0.13%)
Oct 04, 2016
5.208
5.220
5.159
5.173
267,193
-0.03(-0.62%)
Oct 03, 2016
5.137
5.228
5.101
5.205
394,445
+0.05(+1.01%)
Sep 30, 2016
5.098
5.176
5.098
5.153
243,976
+0.08(+1.60%)
Sep 29, 2016
5.176
5.176
5.059
5.072
277,749
-0.10(-2.00%)
Sep 28, 2016
5.169
5.195
5.130
5.176
196,562
+0.01(+0.13%)
Sep 27, 2016
5.072
5.179
5.072
5.169
138,030
+0.07(+1.46%)
Sep 26, 2016
5.182
5.186
5.088
5.095
166,558
-0.09(-1.69%)
Sep 23, 2016
5.163
5.250
5.160
5.182
260,651
+0.03(+0.57%)
Sep 22, 2016
5.140
5.241
5.130
5.153
420,065
+0.09(+1.73%)
Sep 21, 2016
4.978
5.092
4.934
5.066
340,393
+0.13(+2.62%)
Sep 20, 2016
4.930
4.988
4.913
4.936
107,795
+0.03(+0.66%)
Sep 19, 2016
4.998
5.037
4.900
4.904
258,477
-0.05(-0.98%)
Sep 16, 2016
4.978
5.033
4.949
4.952
204,469
-0.04(-0.78%)
Sep 15, 2016
4.988
5.014
4.933
4.991
560,985
+0.01(+0.26%)
Sep 14, 2016
4.917
4.991
4.906
4.978
462,333
+0.08(+1.57%)
Sep 13, 2016
5.036
5.061
4.865
4.901
566,996
-0.16(-3.16%)
Sep 12, 2016
5.081
5.161
4.902
5.061
801,425
-0.07(-1.37%)
Sep 09, 2016
5.305
5.305
5.052
5.132
770,014
-0.20(-3.67%)
Sep 08, 2016
5.337
5.337
5.314
5.327
262,919
-0.00(-0.04%)
Sep 07, 2016
5.314
5.338
5.278
5.329
353,207
+0.05(+0.89%)
Sep 06, 2016
5.218
5.287
5.179
5.282
307,146
+0.09(+1.79%)
Sep 02, 2016
5.158
5.190
5.190
5.190
150,869
+0.07(+1.44%)
Sep 01, 2016
5.119
5.122
5.090
5.116
153,503
+0.03(+0.57%)
Aug 31, 2016
5.087
5.158
5.084
5.087
445,613
+0.02(+0.38%)
Aug 30, 2016
5.093
5.103
5.038
5.068
328,787
+0.01(+0.13%)
Aug 29, 2016
5.010
5.081
5.010
5.061
371,443
+0.04(+0.76%)
Aug 26, 2016
5.074
5.122
5.020
5.023
556,410
-0.05(-0.95%)
Aug 25, 2016
5.122
5.125
5.020
5.071
518,998
-0.06(-1.19%)
Aug 24, 2016
5.260
5.260
5.103
5.132
539,680
-0.13(-2.43%)
Aug 23, 2016
5.318
5.330
5.250
5.260
357,074
-0.03(-0.54%)
Aug 22, 2016
5.276
5.327
5.257
5.289
427,174
-0.01(-0.12%)
Aug 19, 2016
5.308
5.310
5.273
5.295
213,107
+0.00(+0.00%)
Aug 18, 2016
5.282
5.298
5.254
5.295
130,557
+0.03(+0.49%)
Aug 17, 2016
5.273
5.282
5.218
5.270
178,295
-0.01(-0.12%)
Aug 16, 2016
5.222
5.286
5.209
5.276
287,699
+0.05(+1.04%)
Aug 15, 2016
5.167
5.238
5.158
5.222
372,064
+0.05(+0.93%)
Aug 12, 2016
5.122
5.190
5.116
5.174
261,673
+0.04(+0.87%)
Aug 11, 2016
5.125
5.161
5.109
5.129
243,431
+0.02(+0.38%)
Aug 10, 2016
5.087
5.128
5.087
5.109
287,848
+0.03(+0.56%)
Aug 09, 2016
5.037
5.103
5.037
5.081
408,534
+0.05(+0.94%)
Aug 08, 2016
5.018
5.078
5.015
5.034
864,053
+0.07(+1.34%)
Aug 05, 2016
4.916
4.996
4.910
4.967
657,181
+0.06(+1.23%)
Aug 04, 2016
4.863
4.942
4.863
4.907
314,619
+0.03(+0.71%)
Aug 03, 2016
4.793
4.888
4.793
4.872
304,621
+0.05(+1.05%)
Aug 02, 2016
4.821
4.864
4.787
4.821
471,913
-0.06(-1.23%)
Aug 01, 2016
4.932
4.935
4.872
4.882
391,167
-0.02(-0.39%)
Jul 29, 2016
4.859
4.916
4.859
4.901
379,400
+0.05(+1.04%)
Jul 28, 2016
4.815
4.863
4.812
4.850
310,910
+0.03(+0.72%)
Jul 27, 2016
4.812
4.844
4.793
4.815
293,913
+0.01(+0.13%)
Jul 26, 2016
4.790
4.840
4.776
4.809
351,391
+0.04(+0.93%)
Jul 25, 2016
4.742
4.802
4.735
4.764
396,499
+0.04(+0.94%)
Jul 22, 2016
4.663
4.733
4.663
4.720
164,195
+0.05(+1.08%)
Jul 21, 2016
4.777
4.784
4.666
4.669
422,562
-0.09(-1.80%)
Jul 20, 2016
4.733
4.796
4.730
4.755
316,464
+0.03(+0.54%)
Jul 19, 2016
4.768
4.768
4.720
4.730
217,842
-0.02(-0.47%)
Jul 18, 2016
4.723
4.780
4.723
4.752
251,095
+0.00(+0.07%)
Jul 15, 2016
4.783
4.783
4.736
4.749
157,154
-0.04(-0.79%)
Jul 14, 2016
4.777
4.806
4.739
4.787
364,686
+0.08(+1.75%)
Jul 13, 2016
4.692
4.748
4.687
4.704
322,644
+0.02(+0.33%)
Jul 12, 2016
4.654
4.729
4.654
4.689
436,773
+0.06(+1.28%)
Jul 11, 2016
4.604
4.639
4.604
4.629
270,844
+0.03(+0.75%)
Jul 08, 2016
4.604
4.645
4.548
4.595
296,466
+0.05(+1.03%)
Jul 07, 2016
4.520
4.620
4.515
4.548
523,111
+0.06(+1.25%)
Jul 06, 2016
4.435
4.495
4.420
4.492
344,979
+0.07(+1.48%)
Jul 05, 2016
4.473
4.526
4.407
4.426
526,851
-0.03(-0.63%)
Jul 01, 2016
4.454
4.454
4.454
4.454
351,360
+0.02(+0.42%)
Jun 30, 2016
4.495
4.507
4.423
4.435
543,339
-0.04(-0.84%)
Jun 29, 2016
4.467
4.517
4.438
4.473
395,250
+0.07(+1.49%)
Jun 28, 2016
4.420
4.445
4.316
4.407
615,536
+0.04(+1.00%)
Jun 27, 2016
4.323
4.388
4.285
4.363
435,958
-0.01(-0.14%)
Jun 24, 2016
4.354
4.412
4.323
4.370
403,028
-0.11(-2.44%)
Jun 23, 2016
4.457
4.507
4.404
4.479
460,413
+0.07(+1.63%)
Jun 22, 2016
4.413
4.470
4.376
4.407
403,118
-0.01(-0.14%)
Jun 21, 2016
4.457
4.479
4.398
4.413
188,545
-0.01(-0.28%)
Jun 20, 2016
4.435
4.476
4.426
4.426
143,370
+0.04(+0.86%)
Jun 17, 2016
4.370
4.435
4.362
4.388
236,162
+0.02(+0.43%)
Jun 16, 2016
4.401
4.401
4.354
4.370
293,876
-0.04(-0.99%)
Jun 15, 2016
4.383
4.447
4.373
4.413
269,229
+0.06(+1.28%)
Jun 14, 2016
4.457
4.457
4.308
4.358
830,917
-0.08(-1.88%)
Jun 13, 2016
4.472
4.497
4.438
4.441
478,817
-0.05(-1.03%)
Jun 10, 2016
4.481
4.525
4.466
4.488
251,851
-0.02(-0.41%)
Jun 09, 2016
4.500
4.549
4.494
4.506
537,358
+0.02(+0.41%)
Jun 08, 2016
4.407
4.538
4.407
4.488
700,654
+0.10(+2.33%)
Jun 07, 2016
4.367
4.386
4.367
4.385
372,838
+0.02(+0.56%)
Jun 06, 2016
4.336
4.361
4.330
4.361
409,416
+0.03(+0.64%)
Jun 03, 2016
4.244
4.333
4.244
4.333
439,451
+0.06(+1.52%)
Jun 02, 2016
4.237
4.310
4.231
4.268
298,325
+0.02(+0.36%)
Jun 01, 2016
4.222
4.262
4.219
4.253
275,679
+0.03(+0.73%)
May 31, 2016
4.284
4.284
4.222
4.222
328,087
-0.02(-0.44%)
May 27, 2016
4.271
4.240
4.240
4.240
340,301
+0.01(+0.15%)
May 26, 2016
4.277
4.290
4.225
4.234
347,291
-0.02(-0.36%)
May 25, 2016
4.228
4.259
4.213
4.250
307,239
+0.05(+1.18%)
May 24, 2016
4.200
4.216
4.194
4.200
172,608
+0.03(+0.67%)
May 23, 2016
4.166
4.200
4.157
4.172
140,659
+0.03(+0.67%)
May 20, 2016
4.142
4.170
4.135
4.145
145,273
+0.04(+0.90%)
May 19, 2016
4.160
4.163
4.105
4.108
281,206
-0.04(-0.97%)
May 18, 2016
4.154
4.206
4.114
4.148
237,300
-0.00(-0.07%)
May 17, 2016
4.129
4.157
4.123
4.151
179,135
+0.03(+0.67%)
May 16, 2016
4.111
4.191
4.111
4.123
320,980
+0.01(+0.30%)
May 13, 2016
4.126
4.194
4.114
4.111
188,124
-0.03(-0.75%)
May 12, 2016
4.219
4.247
4.126
4.142
600,691
-0.07(-1.76%)
May 11, 2016
4.246
4.249
4.161
4.216
576,485
-0.02(-0.43%)
May 10, 2016
4.210
4.249
4.207
4.234
205,318
+0.02(+0.43%)
May 09, 2016
4.213
4.255
4.207
4.216
229,302
-0.02(-0.36%)
May 06, 2016
4.231
4.243
4.225
4.231
273,081
+0.00(+0.07%)
May 05, 2016
4.240
4.268
4.228
4.228
256,085
+0.00(+0.00%)
May 04, 2016
4.222
4.264
4.222
4.228
238,921
-0.02(-0.57%)
May 03, 2016
4.246
4.255
4.207
4.252
318,865
+0.00(+0.07%)
May 02, 2016
4.246
4.255
4.225
4.249
275,115
+0.03(+0.65%)
Apr 29, 2016
4.167
4.222
4.164
4.222
441,982
+0.05(+1.17%)
Apr 28, 2016
4.100
4.173
4.100
4.173
382,164
+0.07(+1.78%)
Apr 27, 2016
4.066
4.100
4.021
4.100
296,081
+0.03(+0.67%)
Apr 26, 2016
4.005
4.072
3.990
4.072
317,851
+0.05(+1.29%)
Apr 25, 2016
4.051
4.054
3.996
4.021
130,442
-0.03(-0.83%)
Apr 22, 2016
4.045
4.057
4.033
4.054
90,914
+0.02(+0.38%)
Apr 21, 2016
4.051
4.079
4.021
4.039
196,060
-0.01(-0.30%)
Apr 20, 2016
4.018
4.051
4.018
4.051
160,580
+0.03(+0.76%)
Apr 19, 2016
4.051
4.051
3.969
4.021
176,560
-0.02(-0.45%)
Apr 18, 2016
4.039
4.054
3.996
4.039
194,239
-0.00(-0.08%)
Apr 15, 2016
4.027
4.045
4.015
4.042
96,432
+0.03(+0.84%)
Apr 14, 2016
4.030
4.032
3.989
4.008
232,694
-0.02(-0.60%)
Apr 13, 2016
3.973
4.033
3.973
4.033
493,148
+0.06(+1.59%)
Apr 12, 2016
3.946
3.975
3.928
3.970
166,506
+0.03(+0.84%)
Apr 11, 2016
3.901
3.955
3.893
3.937
225,908
+0.05(+1.24%)
Apr 08, 2016
3.873
3.907
3.852
3.888
145,813
+0.06(+1.57%)
Apr 07, 2016
3.888
3.888
3.809
3.828
311,053
-0.05(-1.16%)
Apr 06, 2016
3.849
3.904
3.837
3.873
276,029
+0.05(+1.26%)
Apr 05, 2016
3.831
3.846
3.822
3.825
161,831
-0.02(-0.39%)
Apr 04, 2016
3.864
3.904
3.825
3.840
298,773
-0.00(-0.08%)
Apr 01, 2016
3.882
3.907
3.819
3.843
384,427
+0.00(+0.00%)
Mar 31, 2016
3.846
3.879
3.832
3.843
576,827
+0.02(+0.39%)
Mar 30, 2016
3.816
3.849
3.815
3.828
188,439
+0.04(+1.11%)
Mar 29, 2016
3.699
3.786
3.699
3.786
184,466
+0.07(+1.86%)
Mar 28, 2016
3.783
3.820
3.702
3.717
317,015
-0.07(-1.75%)
Mar 24, 2016
3.879
3.783
3.783
3.783
313,899
-0.12(-3.01%)
Mar 23, 2016
3.925
3.925
3.876
3.901
177,489
-0.02(-0.54%)
Mar 22, 2016
3.922
3.964
3.881
3.922
309,633
-0.01(-0.23%)
Mar 21, 2016
3.858
3.970
3.810
3.931
639,228
+0.11(+2.99%)
Mar 18, 2016
3.714
3.834
3.714
3.816
285,120
+0.11(+2.92%)
Mar 17, 2016
3.687
3.732
3.687
3.708
275,400
+0.05(+1.31%)
Mar 16, 2016
3.591
3.672
3.564
3.660
257,677
+0.08(+2.27%)
Mar 15, 2016
3.653
3.653
3.549
3.579
381,344
-0.09(-2.34%)
Mar 14, 2016
3.674
3.674
3.632
3.665
174,186
+0.00(+0.08%)
Mar 11, 2016
3.676
3.718
3.662
3.662
196,110
+0.01(+0.32%)
Mar 10, 2016
3.662
3.662
3.558
3.650
235,232
+0.04(+1.23%)
Mar 09, 2016
3.685
3.685
3.585
3.605
337,172
-0.05(-1.30%)
Mar 08, 2016
3.671
3.703
3.644
3.653
177,487
-0.04(-0.96%)
Mar 07, 2016
3.679
3.730
3.647
3.688
266,361
+0.01(+0.40%)
Mar 04, 2016
3.620
3.620
3.573
3.674
271,697
+0.07(+1.97%)
Mar 03, 2016
3.564
3.602
3.543
3.602
267,843
+0.03(+0.83%)
Mar 02, 2016
3.531
3.626
3.511
3.573
324,328
+0.05(+1.43%)
Mar 01, 2016
3.469
3.534
3.460
3.522
257,591
+0.06(+1.62%)
Feb 29, 2016
3.428
3.481
3.413
3.466
220,420
+0.03(+0.95%)
Feb 26, 2016
3.306
3.442
3.306
3.434
482,548
+0.12(+3.67%)
Feb 25, 2016
3.294
3.313
3.273
3.312
149,771
+0.02(+0.72%)
Feb 24, 2016
3.205
3.293
3.176
3.288
144,653
+0.04(+1.37%)
Feb 23, 2016
3.232
3.254
3.220
3.244
134,247
+0.00(+0.09%)
Feb 22, 2016
3.200
3.282
3.200
3.241
155,789
+0.07(+2.15%)
Feb 19, 2016
3.146
3.185
3.146
3.173
82,264
-0.00(-0.09%)
Feb 18, 2016
3.161
3.205
3.146
3.176
83,344
+0.02(+0.56%)
Feb 17, 2016
3.063
3.200
3.063
3.158
156,080
+0.11(+3.60%)
Feb 16, 2016
3.051
3.068
3.022
3.048
240,754
+0.01(+0.19%)
Feb 12, 2016
3.010
3.043
3.043
3.043
94,851
+0.04(+1.28%)
Feb 11, 2016
3.054
3.075
3.004
3.004
251,049
-0.07(-2.41%)
Feb 10, 2016
3.134
3.167
3.078
3.078
127,121
-0.04(-1.33%)
Feb 09, 2016
3.152
3.166
3.090
3.120
201,522
-0.06(-1.74%)
Feb 08, 2016
3.207
3.259
3.159
3.175
242,858
-0.06(-1.98%)
Feb 05, 2016
3.242
3.242
3.210
3.239
137,723
-0.01(-0.18%)
Feb 04, 2016
3.189
3.270
3.189
3.245
211,252
+0.07(+2.30%)
Feb 03, 2016
3.166
3.187
3.117
3.172
156,145
+0.03(+1.11%)
Feb 02, 2016
3.125
3.192
3.117
3.137
212,433
-0.06(-2.00%)
Feb 01, 2016
3.198
3.210
3.152
3.201
99,659
+0.01(+0.37%)
Jan 29, 2016
3.163
3.276
3.157
3.189
335,530
+0.02(+0.74%)
Jan 28, 2016
3.108
3.166
3.085
3.166
241,567
+0.10(+3.23%)
Jan 27, 2016
3.058
3.087
3.053
3.067
151,964
+0.01(+0.19%)
Jan 26, 2016
3.029
3.087
3.026
3.061
166,352
+0.03(+1.06%)
Jan 25, 2016
3.044
3.093
3.029
3.029
194,580
-0.01(-0.48%)
Jan 22, 2016
3.018
3.085
3.018
3.044
189,708
+0.06(+1.85%)
Jan 21, 2016
2.904
2.994
2.904
2.988
451,528
+0.08(+2.91%)
Jan 20, 2016
2.983
2.983
2.898
2.904
332,173
-0.10(-3.49%)
Jan 19, 2016
3.085
3.101
2.986
3.009
381,312
-0.06(-1.99%)
Jan 15, 2016
3.184
3.070
3.070
3.070
412,671
-0.14(-4.27%)
Jan 14, 2016
3.143
3.262
3.134
3.207
333,694
+0.06(+1.76%)
Jan 13, 2016
3.286
3.306
3.134
3.152
315,010
-0.13(-3.82%)
Jan 12, 2016
3.314
3.320
3.268
3.277
301,005
-0.04(-1.21%)
Jan 11, 2016
3.374
3.386
3.280
3.317
308,470
-0.07(-2.03%)
Jan 08, 2016
3.380
3.413
3.371
3.386
221,158
+0.01(+0.34%)
Jan 07, 2016
3.480
3.480
3.360
3.374
255,875
-0.13(-3.84%)
Jan 06, 2016
3.498
3.526
3.480
3.509
180,148
-0.02(-0.49%)
Jan 05, 2016
3.495
3.546
3.492
3.526
193,738
+0.04(+1.15%)
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.