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
MFS Charter Income Trust
(NY:
MCR
)
6.289
-0.010 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 29, 2024
6.182
6.192
6.153
6.172
45,506
+0.03(+0.48%)
Feb 28, 2024
6.143
6.163
6.133
6.143
61,186
+0.01(+0.16%)
Feb 27, 2024
6.143
6.163
6.133
6.133
92,674
-0.01(-0.16%)
Feb 26, 2024
6.172
6.172
6.133
6.143
48,820
-0.01(-0.16%)
Feb 23, 2024
6.153
6.181
6.148
6.153
67,663
+0.00(+0.00%)
Feb 22, 2024
6.182
6.200
6.153
6.153
54,276
-0.01(-0.16%)
Feb 21, 2024
6.153
6.251
6.153
6.163
204,987
-0.02(-0.32%)
Feb 20, 2024
6.192
6.212
6.163
6.182
76,125
-0.01(-0.16%)
Feb 16, 2024
6.221
6.251
6.163
6.192
83,854
-0.05(-0.78%)
Feb 15, 2024
6.231
6.260
6.231
6.241
39,586
+0.01(+0.16%)
Feb 14, 2024
6.212
6.241
6.212
6.231
53,172
+0.03(+0.47%)
Feb 13, 2024
6.241
6.241
6.182
6.202
71,783
-0.04(-0.69%)
Feb 12, 2024
6.264
6.274
6.216
6.245
45,688
-0.01(-0.16%)
Feb 09, 2024
6.293
6.303
6.216
6.255
83,855
+0.01(+0.16%)
Feb 08, 2024
6.313
6.313
6.235
6.245
125,399
-0.05(-0.77%)
Feb 07, 2024
6.274
6.313
6.274
6.293
47,460
+0.03(+0.47%)
Feb 06, 2024
6.264
6.279
6.255
6.264
58,782
-0.01(-0.15%)
Feb 05, 2024
6.303
6.303
6.235
6.274
49,194
-0.01(-0.15%)
Feb 02, 2024
6.293
6.342
6.274
6.284
64,321
-0.03(-0.46%)
Feb 01, 2024
6.255
6.342
6.255
6.313
68,741
+0.06(+0.93%)
Jan 31, 2024
6.274
6.274
6.235
6.255
67,257
+0.00(+0.00%)
Jan 30, 2024
6.235
6.264
6.226
6.255
39,137
+0.01(+0.16%)
Jan 29, 2024
6.264
6.284
6.226
6.245
61,496
+0.03(+0.47%)
Jan 26, 2024
6.206
6.245
6.206
6.216
48,488
-0.02(-0.31%)
Jan 25, 2024
6.216
6.245
6.206
6.235
52,790
+0.03(+0.47%)
Jan 24, 2024
6.226
6.235
6.206
6.206
48,112
+0.01(+0.16%)
Jan 23, 2024
6.187
6.206
6.187
6.196
62,961
-0.01(-0.16%)
Jan 22, 2024
6.148
6.206
6.148
6.206
64,640
+0.06(+0.95%)
Jan 19, 2024
6.167
6.182
6.119
6.148
44,035
-0.02(-0.39%)
Jan 18, 2024
6.138
6.216
6.138
6.172
138,220
+0.03(+0.55%)
Jan 17, 2024
6.196
6.196
6.138
6.138
77,316
-0.11(-1.71%)
Jan 16, 2024
6.226
6.264
6.226
6.245
50,170
-0.00(-0.03%)
Jan 12, 2024
6.239
6.278
6.230
6.247
34,629
+0.01(+0.12%)
Jan 11, 2024
6.239
6.254
6.220
6.239
67,612
-0.01(-0.15%)
Jan 10, 2024
6.230
6.297
6.230
6.249
83,553
+0.00(+0.00%)
Jan 09, 2024
6.239
6.283
6.210
6.249
117,844
-0.02(-0.31%)
Jan 08, 2024
6.249
6.288
6.236
6.268
32,348
+0.03(+0.46%)
Jan 05, 2024
6.210
6.249
6.203
6.239
32,396
+0.03(+0.47%)
Jan 04, 2024
6.210
6.236
6.181
6.210
36,566
+0.00(+0.00%)
Jan 03, 2024
6.230
6.268
6.201
6.210
63,023
-0.03(-0.46%)
Jan 02, 2024
6.191
6.278
6.191
6.239
96,215
+0.01(+0.15%)
Dec 29, 2023
6.307
6.318
6.230
6.230
62,777
-0.03(-0.46%)
Dec 28, 2023
6.268
6.316
6.239
6.259
63,304
+0.00(+0.00%)
Dec 27, 2023
6.259
6.297
6.239
6.259
169,896
+0.00(+0.00%)
Dec 26, 2023
6.316
6.316
6.249
6.259
105,701
-0.08(-1.22%)
Dec 22, 2023
6.268
6.461
6.268
6.336
82,183
+0.05(+0.77%)
Dec 21, 2023
6.268
6.331
6.249
6.288
85,813
+0.04(+0.62%)
Dec 20, 2023
6.239
6.283
6.220
6.249
83,636
+0.00(+0.00%)
Dec 19, 2023
6.104
6.384
6.104
6.249
383,623
+0.16(+2.60%)
Dec 18, 2023
6.072
6.129
6.063
6.091
111,700
+0.02(+0.32%)
Dec 15, 2023
6.129
6.129
6.062
6.072
70,536
-0.02(-0.31%)
Dec 14, 2023
6.043
6.129
6.043
6.091
55,740
+0.05(+0.79%)
Dec 13, 2023
5.966
6.062
5.966
6.043
37,731
+0.07(+1.12%)
Dec 12, 2023
5.986
6.000
5.957
5.976
54,836
-0.03(-0.48%)
Dec 11, 2023
5.957
6.043
5.952
6.005
127,620
+0.05(+0.80%)
Dec 08, 2023
5.966
6.005
5.957
5.957
30,986
-0.04(-0.64%)
Dec 07, 2023
5.947
6.033
5.947
5.995
68,057
+0.02(+0.32%)
Dec 06, 2023
5.966
5.976
5.941
5.976
79,521
+0.05(+0.81%)
Dec 05, 2023
5.899
5.947
5.861
5.928
62,639
+0.02(+0.32%)
Dec 04, 2023
5.861
5.918
5.842
5.909
87,126
+0.00(+0.00%)
Dec 01, 2023
5.823
5.947
5.813
5.909
211,402
+0.08(+1.31%)
Nov 30, 2023
5.890
5.890
5.804
5.832
140,320
-0.02(-0.33%)
Nov 29, 2023
5.794
5.880
5.794
5.851
56,804
+0.05(+0.83%)
Nov 28, 2023
5.823
5.861
5.804
5.804
105,617
+0.00(+0.00%)
Nov 27, 2023
5.851
5.861
5.794
5.804
61,563
-0.07(-1.14%)
Nov 24, 2023
5.851
5.889
5.798
5.871
188,454
+0.11(+2.00%)
Nov 22, 2023
5.909
5.909
5.746
5.756
227,689
-0.15(-2.59%)
Nov 21, 2023
5.871
5.957
5.871
5.909
85,496
-0.01(-0.16%)
Nov 20, 2023
5.804
5.947
5.804
5.918
205,358
+0.09(+1.48%)
Nov 17, 2023
5.660
5.851
5.660
5.832
311,187
+0.16(+2.87%)
Nov 16, 2023
5.641
5.679
5.631
5.669
87,541
+0.03(+0.51%)
Nov 15, 2023
5.689
5.708
5.631
5.641
144,876
-0.06(-1.01%)
Nov 14, 2023
5.669
5.732
5.660
5.698
152,132
+0.06(+1.07%)
Nov 13, 2023
5.695
5.695
5.619
5.638
80,350
-0.10(-1.66%)
Nov 10, 2023
5.705
5.752
5.638
5.733
74,606
+0.10(+1.69%)
Nov 09, 2023
5.686
5.733
5.610
5.638
109,035
-0.07(-1.17%)
Nov 08, 2023
5.676
5.724
5.676
5.705
43,071
+0.04(+0.67%)
Nov 07, 2023
5.591
5.676
5.591
5.667
93,714
+0.06(+1.02%)
Nov 06, 2023
5.667
5.676
5.581
5.610
129,345
-0.08(-1.34%)
Nov 03, 2023
5.600
5.705
5.600
5.686
77,644
+0.10(+1.70%)
Nov 02, 2023
5.534
5.600
5.524
5.591
156,865
+0.08(+1.38%)
Nov 01, 2023
5.438
5.524
5.429
5.514
104,190
+0.08(+1.40%)
Oct 31, 2023
5.476
5.476
5.419
5.438
73,489
+0.02(+0.35%)
Oct 30, 2023
5.391
5.457
5.391
5.419
70,965
+0.01(+0.18%)
Oct 27, 2023
5.448
5.486
5.391
5.410
100,424
-0.02(-0.36%)
Oct 26, 2023
5.410
5.453
5.410
5.429
34,389
+0.04(+0.72%)
Oct 25, 2023
5.429
5.442
5.391
5.391
28,983
-0.08(-1.39%)
Oct 24, 2023
5.429
5.476
5.419
5.467
103,100
+0.09(+1.59%)
Oct 23, 2023
5.353
5.419
5.353
5.381
69,361
-0.01(-0.18%)
Oct 20, 2023
5.372
5.419
5.372
5.391
74,132
-0.03(-0.53%)
Oct 19, 2023
5.448
5.478
5.419
5.419
121,679
+0.02(+0.35%)
Oct 18, 2023
5.410
5.419
5.400
5.400
75,470
-0.02(-0.44%)
Oct 17, 2023
5.419
5.448
5.410
5.424
114,771
-0.01(-0.19%)
Oct 16, 2023
5.519
5.519
5.425
5.434
102,750
-0.03(-0.52%)
Oct 13, 2023
5.510
5.538
5.463
5.463
74,608
-0.03(-0.52%)
Oct 12, 2023
5.566
5.595
5.482
5.491
129,154
-0.10(-1.85%)
Oct 11, 2023
5.576
5.633
5.557
5.595
76,252
+0.05(+0.83%)
Oct 10, 2023
5.538
5.576
5.538
5.549
27,862
+0.00(+0.02%)
Oct 09, 2023
5.510
5.566
5.510
5.548
65,397
+0.01(+0.17%)
Oct 06, 2023
5.500
5.604
5.444
5.538
126,160
+0.03(+0.51%)
Oct 05, 2023
5.434
5.566
5.421
5.510
87,014
+0.06(+1.04%)
Oct 04, 2023
5.463
5.463
5.416
5.453
96,719
+0.02(+0.35%)
Oct 03, 2023
5.500
5.500
5.429
5.434
92,168
-0.07(-1.20%)
Oct 02, 2023
5.538
5.548
5.482
5.500
76,070
-0.02(-0.34%)
Sep 29, 2023
5.566
5.623
5.519
5.519
106,346
-0.05(-0.85%)
Sep 28, 2023
5.491
5.566
5.491
5.566
141,997
+0.05(+0.85%)
Sep 27, 2023
5.557
5.566
5.510
5.519
225,370
+0.00(+0.00%)
Sep 26, 2023
5.576
5.585
5.500
5.519
111,116
-0.04(-0.68%)
Sep 25, 2023
5.595
5.604
5.557
5.557
85,106
-0.06(-1.01%)
Sep 22, 2023
5.604
5.633
5.604
5.614
56,407
+0.00(+0.00%)
Sep 21, 2023
5.614
5.680
5.595
5.614
112,021
-0.01(-0.17%)
Sep 20, 2023
5.623
5.667
5.623
5.623
51,572
-0.01(-0.17%)
Sep 19, 2023
5.633
5.649
5.623
5.633
65,278
-0.02(-0.33%)
Sep 18, 2023
5.642
5.680
5.633
5.651
66,480
-0.01(-0.17%)
Sep 15, 2023
5.642
5.661
5.633
5.661
119,547
+0.04(+0.67%)
Sep 14, 2023
5.614
5.651
5.614
5.623
95,894
+0.00(+0.00%)
Sep 13, 2023
5.651
5.670
5.604
5.623
164,598
-0.04(-0.67%)
Sep 12, 2023
5.689
5.699
5.642
5.661
140,941
-0.01(-0.09%)
Sep 11, 2023
5.694
5.715
5.666
5.666
80,879
-0.05(-0.82%)
Sep 08, 2023
5.731
5.741
5.675
5.713
54,638
+0.05(+0.91%)
Sep 07, 2023
5.722
5.722
5.657
5.661
102,102
-0.04(-0.74%)
Sep 06, 2023
5.760
5.788
5.694
5.703
89,552
-0.04(-0.65%)
Sep 05, 2023
5.769
5.769
5.741
5.741
49,641
-0.04(-0.65%)
Sep 01, 2023
5.797
5.797
5.760
5.778
38,984
-0.02(-0.32%)
Aug 31, 2023
5.806
5.806
5.760
5.797
55,939
+0.02(+0.32%)
Aug 30, 2023
5.741
5.806
5.741
5.778
72,417
+0.02(+0.33%)
Aug 29, 2023
5.741
5.778
5.722
5.760
71,089
+0.05(+0.82%)
Aug 28, 2023
5.703
5.722
5.694
5.713
81,214
+0.04(+0.66%)
Aug 25, 2023
5.694
5.712
5.657
5.675
77,700
+0.01(+0.25%)
Aug 24, 2023
5.694
5.703
5.657
5.661
103,912
-0.02(-0.33%)
Aug 23, 2023
5.685
5.703
5.675
5.680
96,569
+0.03(+0.58%)
Aug 22, 2023
5.685
5.685
5.628
5.647
76,656
+0.03(+0.50%)
Aug 21, 2023
5.638
5.638
5.619
5.619
48,689
-0.02(-0.33%)
Aug 18, 2023
5.628
5.694
5.628
5.638
129,030
-0.01(-0.17%)
Aug 17, 2023
5.694
5.716
5.647
5.647
78,457
-0.04(-0.66%)
Aug 16, 2023
5.703
5.750
5.685
5.685
94,884
-0.03(-0.49%)
Aug 15, 2023
5.797
5.797
5.703
5.713
56,930
-0.04(-0.73%)
Aug 14, 2023
5.745
5.779
5.745
5.755
34,073
+0.00(+0.00%)
Aug 11, 2023
5.764
5.773
5.745
5.755
38,494
-0.01(-0.16%)
Aug 10, 2023
5.782
5.810
5.755
5.764
111,123
+0.00(+0.00%)
Aug 09, 2023
5.745
5.801
5.745
5.764
126,778
+0.00(+0.00%)
Aug 08, 2023
5.736
5.782
5.727
5.764
158,293
+0.00(+0.00%)
Aug 07, 2023
5.755
5.790
5.755
5.764
120,698
+0.02(+0.32%)
Aug 04, 2023
5.755
5.792
5.741
5.745
60,044
-0.01(-0.16%)
Aug 03, 2023
5.801
5.801
5.727
5.755
86,622
-0.05(-0.80%)
Aug 02, 2023
5.773
5.848
5.773
5.801
90,497
-0.02(-0.32%)
Aug 01, 2023
5.829
5.866
5.820
5.820
88,044
-0.05(-0.79%)
Jul 31, 2023
5.875
5.890
5.857
5.866
92,245
+0.02(+0.32%)
Jul 28, 2023
5.829
5.866
5.801
5.848
73,951
+0.05(+0.80%)
Jul 27, 2023
5.848
5.866
5.792
5.801
37,394
-0.03(-0.48%)
Jul 26, 2023
5.782
5.846
5.782
5.829
46,463
+0.01(+0.16%)
Jul 25, 2023
5.848
5.848
5.792
5.820
64,675
-0.01(-0.16%)
Jul 24, 2023
5.764
5.848
5.764
5.829
130,857
+0.06(+0.97%)
Jul 21, 2023
5.764
5.820
5.764
5.773
65,112
+0.01(+0.16%)
Jul 20, 2023
5.745
5.903
5.745
5.764
230,500
+0.01(+0.16%)
Jul 19, 2023
5.727
5.764
5.727
5.755
92,334
+0.03(+0.49%)
Jul 18, 2023
5.717
5.755
5.717
5.727
68,659
+0.01(+0.25%)
Jul 17, 2023
5.676
5.731
5.676
5.713
147,671
+0.01(+0.16%)
Jul 14, 2023
5.768
5.773
5.694
5.703
113,372
-0.04(-0.64%)
Jul 13, 2023
5.749
5.777
5.713
5.740
156,546
+0.01(+0.16%)
Jul 12, 2023
5.694
5.749
5.694
5.731
91,157
+0.05(+0.81%)
Jul 11, 2023
5.768
5.768
5.666
5.685
193,038
-0.06(-0.96%)
Jul 10, 2023
5.740
5.759
5.713
5.740
31,014
+0.02(+0.32%)
Jul 07, 2023
5.731
5.805
5.703
5.722
75,812
-0.01(-0.16%)
Jul 06, 2023
5.759
5.823
5.703
5.731
102,737
-0.06(-1.11%)
Jul 05, 2023
5.786
5.814
5.786
5.796
79,049
-0.04(-0.63%)
Jul 03, 2023
5.851
5.851
5.768
5.833
89,587
+0.01(+0.16%)
Jun 30, 2023
5.814
5.835
5.759
5.823
189,884
+0.07(+1.28%)
Jun 29, 2023
5.777
5.777
5.713
5.749
72,130
-0.03(-0.48%)
Jun 28, 2023
5.786
5.823
5.731
5.777
82,986
+0.01(+0.16%)
Jun 27, 2023
5.749
5.768
5.740
5.768
46,342
+0.04(+0.64%)
Jun 26, 2023
5.703
5.749
5.703
5.731
51,617
+0.03(+0.49%)
Jun 23, 2023
5.703
5.731
5.666
5.703
65,386
+0.02(+0.32%)
Jun 22, 2023
5.648
5.740
5.648
5.685
95,035
+0.02(+0.33%)
Jun 21, 2023
5.648
5.694
5.648
5.666
75,144
-0.01(-0.16%)
Jun 20, 2023
5.713
5.713
5.676
5.676
74,820
-0.01(-0.16%)
Jun 16, 2023
5.703
5.713
5.648
5.685
64,047
-0.01(-0.16%)
Jun 15, 2023
5.676
5.722
5.666
5.694
88,867
+0.06(+0.98%)
Jun 14, 2023
5.620
5.657
5.620
5.639
65,319
+0.01(+0.16%)
Jun 13, 2023
5.666
5.666
5.611
5.629
83,722
-0.00(-0.08%)
Jun 12, 2023
5.616
5.643
5.616
5.634
57,975
+0.02(+0.33%)
Jun 09, 2023
5.606
5.634
5.606
5.616
71,787
-0.00(-0.08%)
Jun 08, 2023
5.634
5.643
5.606
5.620
85,482
-0.01(-0.24%)
Jun 07, 2023
5.652
5.661
5.616
5.634
68,518
-0.01(-0.16%)
Jun 06, 2023
5.616
5.652
5.606
5.643
64,276
+0.02(+0.33%)
Jun 05, 2023
5.643
5.689
5.579
5.625
78,426
-0.02(-0.32%)
Jun 02, 2023
5.661
5.661
5.634
5.643
31,460
+0.04(+0.65%)
Jun 01, 2023
5.579
5.625
5.561
5.606
65,084
+0.05(+0.82%)
May 31, 2023
5.579
5.588
5.542
5.561
100,844
+0.00(+0.00%)
May 30, 2023
5.542
5.570
5.533
5.561
102,491
+0.02(+0.33%)
May 26, 2023
5.515
5.551
5.496
5.542
90,121
+0.04(+0.67%)
May 25, 2023
5.625
5.625
5.469
5.506
229,430
-0.07(-1.31%)
May 24, 2023
5.579
5.597
5.570
5.579
88,833
-0.03(-0.49%)
May 23, 2023
5.588
5.624
5.587
5.606
69,718
+0.00(+0.00%)
May 22, 2023
5.634
5.634
5.570
5.606
92,165
+0.00(+0.00%)
May 19, 2023
5.616
5.625
5.579
5.606
83,212
+0.03(+0.49%)
May 18, 2023
5.579
5.597
5.542
5.579
86,955
+0.02(+0.33%)
May 17, 2023
5.551
5.579
5.542
5.561
54,166
+0.02(+0.33%)
May 16, 2023
5.588
5.592
5.542
5.542
113,536
-0.06(-1.05%)
May 15, 2023
5.583
5.619
5.574
5.601
71,334
+0.02(+0.33%)
May 12, 2023
5.646
5.646
5.583
5.583
49,002
-0.05(-0.81%)
May 11, 2023
5.674
5.689
5.610
5.628
93,170
-0.05(-0.80%)
May 10, 2023
5.683
5.701
5.646
5.674
53,308
+0.02(+0.32%)
May 09, 2023
5.683
5.707
5.656
5.656
49,928
-0.05(-0.80%)
May 08, 2023
5.710
5.719
5.692
5.701
39,640
-0.02(-0.32%)
May 05, 2023
5.692
5.737
5.669
5.719
31,808
+0.02(+0.32%)
May 04, 2023
5.710
5.718
5.674
5.701
38,307
-0.03(-0.48%)
May 03, 2023
5.683
5.742
5.683
5.728
46,825
+0.03(+0.48%)
May 02, 2023
5.728
5.728
5.656
5.701
70,494
-0.01(-0.16%)
May 01, 2023
5.692
5.756
5.692
5.710
109,113
-0.02(-0.32%)
Apr 28, 2023
5.719
5.783
5.692
5.728
98,400
+0.05(+0.80%)
Apr 27, 2023
5.683
5.710
5.665
5.683
76,707
+0.02(+0.32%)
Apr 26, 2023
5.683
5.701
5.665
5.665
105,880
-0.04(-0.64%)
Apr 25, 2023
5.674
5.701
5.628
5.701
97,052
+0.01(+0.10%)
Apr 24, 2023
5.710
5.728
5.692
5.695
41,954
+0.01(+0.22%)
Apr 21, 2023
5.692
5.716
5.683
5.683
20,436
-0.02(-0.32%)
Apr 20, 2023
5.683
5.710
5.683
5.701
52,834
+0.00(+0.00%)
Apr 19, 2023
5.701
5.710
5.685
5.701
22,558
+0.00(+0.00%)
Apr 18, 2023
5.701
5.728
5.692
5.701
36,794
-0.00(-0.07%)
Apr 17, 2023
5.687
5.741
5.687
5.705
44,780
-0.01(-0.16%)
Apr 14, 2023
5.714
5.756
5.696
5.714
29,478
-0.02(-0.31%)
Apr 13, 2023
5.732
5.763
5.719
5.732
38,954
+0.02(+0.32%)
Apr 12, 2023
5.723
5.759
5.714
5.714
36,021
+0.00(+0.00%)
Apr 11, 2023
5.678
5.735
5.669
5.714
55,076
+0.03(+0.48%)
Apr 10, 2023
5.687
5.731
5.678
5.687
45,867
-0.02(-0.32%)
Apr 06, 2023
5.705
5.741
5.669
5.705
52,040
+0.01(+0.16%)
Apr 05, 2023
5.705
5.741
5.651
5.696
111,662
-0.02(-0.32%)
Apr 04, 2023
5.723
5.750
5.687
5.714
59,045
-0.01(-0.16%)
Apr 03, 2023
5.660
5.741
5.660
5.723
58,198
+0.05(+0.79%)
Mar 31, 2023
5.732
5.732
5.678
5.678
89,260
+0.02(+0.32%)
Mar 30, 2023
5.633
5.669
5.579
5.660
157,837
+0.03(+0.48%)
Mar 29, 2023
5.633
5.678
5.606
5.633
70,561
+0.04(+0.65%)
Mar 28, 2023
5.615
5.641
5.570
5.597
76,858
-0.05(-0.96%)
Mar 27, 2023
5.597
5.651
5.570
5.651
46,307
+0.05(+0.81%)
Mar 24, 2023
5.633
5.687
5.597
5.606
21,693
-0.02(-0.32%)
Mar 23, 2023
5.732
5.741
5.615
5.624
75,188
+0.00(+0.00%)
Mar 22, 2023
5.615
5.660
5.594
5.624
25,454
-0.01(-0.16%)
Mar 21, 2023
5.579
5.634
5.579
5.633
104,789
+0.06(+1.13%)
Mar 20, 2023
5.552
5.606
5.552
5.570
92,021
+0.02(+0.33%)
Mar 17, 2023
5.570
5.615
5.534
5.552
64,702
-0.04(-0.74%)
Mar 16, 2023
5.516
5.615
5.516
5.593
106,518
+0.03(+0.58%)
Mar 15, 2023
5.624
5.633
5.525
5.561
86,239
-0.10(-1.73%)
Mar 14, 2023
5.651
5.723
5.643
5.659
44,558
+0.06(+1.04%)
Mar 13, 2023
5.672
5.730
5.601
5.601
69,239
-0.13(-2.19%)
Mar 10, 2023
5.807
5.839
5.717
5.726
36,522
-0.07(-1.24%)
Mar 09, 2023
5.878
5.923
5.798
5.798
31,304
-0.09(-1.52%)
Mar 08, 2023
5.941
5.941
5.869
5.887
28,001
+0.00(+0.00%)
Mar 07, 2023
5.932
5.942
5.869
5.887
38,939
-0.03(-0.45%)
Mar 06, 2023
5.914
5.968
5.905
5.914
34,113
-0.01(-0.15%)
Mar 03, 2023
5.887
5.968
5.878
5.923
34,468
+0.02(+0.30%)
Mar 02, 2023
5.807
5.914
5.783
5.905
48,375
+0.06(+1.07%)
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.