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
Monroe Capital Corp
(NQ:
MRCC
)
7.420
-0.020 (-0.27%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 28, 2024
7.340
7.380
7.120
7.200
90,951
-0.11(-1.50%)
Mar 27, 2024
7.070
7.440
7.060
7.310
145,234
+0.26(+3.69%)
Mar 26, 2024
7.030
7.080
7.000
7.050
48,212
+0.02(+0.28%)
Mar 25, 2024
7.030
7.077
7.010
7.030
51,482
+0.00(+0.00%)
Mar 22, 2024
7.100
7.150
7.010
7.030
41,937
-0.08(-1.13%)
Mar 21, 2024
7.140
7.150
7.050
7.110
50,272
-0.01(-0.14%)
Mar 20, 2024
7.090
7.120
7.050
7.120
25,857
+0.06(+0.85%)
Mar 19, 2024
7.020
7.080
7.020
7.060
54,547
+0.05(+0.71%)
Mar 18, 2024
7.080
7.130
7.010
7.010
63,778
-0.04(-0.57%)
Mar 15, 2024
6.970
7.180
6.970
7.050
67,184
+0.00(+0.00%)
Mar 14, 2024
7.040
7.280
7.040
7.050
64,457
-0.06(-0.84%)
Mar 13, 2024
7.216
7.272
7.071
7.110
148,937
-0.12(-1.60%)
Mar 12, 2024
7.178
7.226
7.062
7.226
124,596
-0.07(-0.93%)
Mar 11, 2024
7.332
7.342
7.202
7.294
152,261
+0.11(+1.48%)
Mar 08, 2024
7.207
7.226
7.149
7.187
58,473
+0.04(+0.54%)
Mar 07, 2024
7.168
7.236
7.062
7.149
60,407
+0.01(+0.14%)
Mar 06, 2024
7.091
7.255
7.084
7.139
93,930
+0.09(+1.23%)
Mar 05, 2024
6.994
7.079
6.984
7.052
29,949
+0.10(+1.39%)
Mar 04, 2024
6.907
7.052
6.907
6.955
55,176
+0.02(+0.28%)
Mar 01, 2024
6.975
7.025
6.898
6.936
34,992
-0.04(-0.55%)
Feb 29, 2024
6.868
7.013
6.868
6.975
48,489
+0.09(+1.26%)
Feb 28, 2024
7.052
7.071
6.868
6.888
46,575
-0.15(-2.19%)
Feb 27, 2024
7.004
7.091
6.941
7.042
78,780
+0.04(+0.55%)
Feb 26, 2024
6.772
7.023
6.772
7.004
78,138
+0.25(+3.72%)
Feb 23, 2024
6.965
7.042
6.753
6.753
164,213
-0.24(-3.45%)
Feb 22, 2024
6.917
7.023
6.907
6.994
45,829
-0.03(-0.41%)
Feb 21, 2024
7.004
7.033
6.962
7.023
40,667
+0.07(+0.97%)
Feb 20, 2024
6.955
7.062
6.946
6.955
83,301
-0.09(-1.23%)
Feb 16, 2024
6.975
7.071
6.955
7.042
71,601
+0.04(+0.55%)
Feb 15, 2024
7.033
7.110
6.975
7.004
39,896
-0.06(-0.82%)
Feb 14, 2024
7.071
7.071
7.013
7.062
14,609
+0.01(+0.14%)
Feb 13, 2024
7.071
7.120
7.004
7.052
39,572
-0.07(-0.95%)
Feb 12, 2024
7.004
7.149
6.984
7.120
72,303
+0.12(+1.66%)
Feb 09, 2024
7.023
7.120
7.004
7.004
100,573
-0.04(-0.55%)
Feb 08, 2024
7.033
7.071
6.957
7.042
61,393
+0.01(+0.14%)
Feb 07, 2024
7.129
7.129
6.915
7.033
119,201
-0.14(-2.02%)
Feb 06, 2024
6.994
7.197
6.897
7.178
182,354
+0.21(+3.05%)
Feb 05, 2024
7.004
7.052
6.936
6.965
57,307
-0.09(-1.23%)
Feb 02, 2024
7.100
7.100
6.995
7.052
33,279
-0.04(-0.54%)
Feb 01, 2024
7.013
7.100
6.929
7.091
67,330
+0.12(+1.73%)
Jan 31, 2024
7.110
7.139
6.955
6.970
26,103
-0.12(-1.70%)
Jan 30, 2024
7.100
7.139
7.015
7.091
57,045
+0.03(+0.41%)
Jan 29, 2024
7.071
7.139
7.052
7.062
37,288
-0.03(-0.41%)
Jan 26, 2024
7.120
7.149
7.062
7.091
40,632
+0.00(+0.00%)
Jan 25, 2024
7.052
7.110
7.033
7.091
51,339
-0.02(-0.27%)
Jan 24, 2024
7.013
7.178
7.013
7.110
41,484
+0.09(+1.24%)
Jan 23, 2024
7.013
7.207
6.975
7.023
141,831
+0.00(+0.00%)
Jan 22, 2024
6.926
7.052
6.907
7.023
63,318
+0.09(+1.25%)
Jan 19, 2024
6.965
7.013
6.888
6.936
51,750
-0.04(-0.55%)
Jan 18, 2024
7.052
7.052
6.923
6.975
52,820
-0.08(-1.16%)
Jan 17, 2024
6.965
7.151
6.965
7.057
88,119
+0.10(+1.46%)
Jan 16, 2024
6.994
7.027
6.946
6.955
59,078
-0.03(-0.42%)
Jan 12, 2024
7.004
7.052
6.984
6.984
90,733
-0.07(-0.96%)
Jan 11, 2024
7.178
7.226
7.042
7.052
47,477
-0.13(-1.75%)
Jan 10, 2024
7.187
7.236
7.110
7.178
67,454
-0.01(-0.13%)
Jan 09, 2024
7.052
7.187
7.052
7.187
93,529
+0.13(+1.78%)
Jan 08, 2024
7.062
7.105
7.004
7.062
81,201
+0.05(+0.69%)
Jan 05, 2024
6.926
7.052
6.907
7.013
88,805
+0.09(+1.26%)
Jan 04, 2024
6.811
6.984
6.801
6.926
83,172
+0.10(+1.41%)
Jan 03, 2024
6.975
6.978
6.675
6.830
115,545
-0.07(-0.98%)
Jan 02, 2024
6.917
6.975
6.782
6.897
160,797
+0.07(+1.06%)
Dec 29, 2023
6.878
6.936
6.801
6.825
118,102
+0.03(+0.50%)
Dec 28, 2023
6.656
6.791
6.621
6.791
111,524
+0.08(+1.15%)
Dec 27, 2023
6.588
6.859
6.588
6.714
218,278
+0.08(+1.16%)
Dec 26, 2023
6.724
6.743
6.617
6.637
81,036
-0.07(-1.01%)
Dec 22, 2023
6.675
6.752
6.599
6.704
100,945
+0.12(+1.76%)
Dec 21, 2023
6.695
6.714
6.540
6.588
264,156
-0.11(-1.59%)
Dec 20, 2023
6.724
6.811
6.689
6.695
66,246
-0.04(-0.57%)
Dec 19, 2023
6.695
6.795
6.617
6.733
146,679
+0.02(+0.29%)
Dec 18, 2023
6.762
6.859
6.675
6.714
151,747
-0.07(-1.00%)
Dec 15, 2023
6.917
6.951
6.772
6.782
74,968
-0.15(-2.23%)
Dec 14, 2023
6.955
7.061
6.868
6.936
205,348
+0.05(+0.70%)
Dec 13, 2023
6.822
6.925
6.804
6.888
154,583
+0.05(+0.68%)
Dec 12, 2023
6.860
6.869
6.766
6.841
99,180
+0.06(+0.83%)
Dec 11, 2023
6.757
6.906
6.757
6.785
61,550
-0.04(-0.55%)
Dec 08, 2023
6.794
6.888
6.767
6.822
56,502
+0.07(+0.97%)
Dec 07, 2023
6.720
6.850
6.720
6.757
72,987
+0.01(+0.14%)
Dec 06, 2023
6.748
6.776
6.673
6.748
57,245
+0.04(+0.56%)
Dec 05, 2023
6.720
6.720
6.645
6.710
60,077
+0.07(+0.98%)
Dec 04, 2023
6.626
6.741
6.584
6.645
113,424
+0.06(+0.85%)
Dec 01, 2023
6.636
6.682
6.505
6.589
52,253
+0.01(+0.14%)
Nov 30, 2023
6.682
6.701
6.542
6.580
59,624
-0.12(-1.81%)
Nov 29, 2023
6.636
6.701
6.524
6.701
127,925
+0.11(+1.70%)
Nov 28, 2023
6.552
6.598
6.440
6.589
61,945
+0.00(+0.00%)
Nov 27, 2023
6.561
6.617
6.533
6.589
70,801
+0.05(+0.71%)
Nov 24, 2023
6.533
6.608
6.533
6.542
28,070
+0.00(+0.00%)
Nov 22, 2023
6.580
6.654
6.542
6.542
83,666
-0.05(-0.71%)
Nov 21, 2023
6.608
6.747
6.580
6.589
40,342
-0.07(-0.98%)
Nov 20, 2023
6.757
6.832
6.636
6.654
36,894
-0.13(-1.93%)
Nov 17, 2023
6.626
6.813
6.608
6.785
87,577
+0.08(+1.25%)
Nov 16, 2023
6.701
6.710
6.626
6.701
30,328
+0.01(+0.14%)
Nov 15, 2023
6.598
6.694
6.543
6.692
26,140
+0.06(+0.84%)
Nov 14, 2023
6.505
6.673
6.505
6.636
51,457
+0.13(+2.01%)
Nov 13, 2023
6.710
6.710
6.486
6.505
32,885
-0.19(-2.79%)
Nov 10, 2023
6.589
6.710
6.589
6.692
51,054
+0.10(+1.56%)
Nov 09, 2023
6.393
6.623
6.393
6.589
44,092
+0.04(+0.57%)
Nov 08, 2023
6.533
6.608
6.505
6.552
38,470
+0.01(+0.14%)
Nov 07, 2023
6.701
6.701
6.412
6.542
71,190
-0.15(-2.23%)
Nov 06, 2023
6.533
6.701
6.505
6.692
49,817
+0.21(+3.17%)
Nov 03, 2023
6.589
6.673
6.253
6.486
151,161
-0.10(-1.56%)
Nov 02, 2023
6.533
6.654
6.482
6.589
77,779
+0.08(+1.29%)
Nov 01, 2023
6.356
6.524
6.346
6.505
69,908
+0.18(+2.80%)
Oct 31, 2023
6.402
6.440
6.328
6.328
42,145
-0.16(-2.45%)
Oct 30, 2023
6.412
6.486
6.244
6.486
100,373
+0.09(+1.46%)
Oct 27, 2023
6.374
6.430
6.346
6.393
76,076
-0.03(-0.44%)
Oct 26, 2023
6.300
6.514
6.290
6.421
49,251
+0.06(+0.88%)
Oct 25, 2023
6.440
6.524
6.346
6.365
46,033
-0.10(-1.59%)
Oct 24, 2023
6.542
6.613
6.440
6.468
73,204
-0.11(-1.70%)
Oct 23, 2023
6.533
6.701
6.533
6.580
30,448
-0.11(-1.67%)
Oct 20, 2023
6.514
6.692
6.496
6.692
50,817
+0.15(+2.28%)
Oct 19, 2023
6.589
6.626
6.496
6.542
41,674
-0.08(-1.27%)
Oct 18, 2023
6.617
6.675
6.524
6.626
35,627
+0.08(+1.28%)
Oct 17, 2023
6.682
6.701
6.542
6.542
77,356
-0.18(-2.64%)
Oct 16, 2023
6.580
6.794
6.599
6.720
54,245
+0.14(+2.13%)
Oct 13, 2023
6.692
6.720
6.580
6.580
76,434
-0.09(-1.40%)
Oct 12, 2023
6.654
6.757
6.626
6.673
57,400
+0.02(+0.28%)
Oct 11, 2023
6.766
6.771
6.636
6.654
85,168
-0.06(-0.83%)
Oct 10, 2023
6.794
6.896
6.682
6.710
52,843
-0.08(-1.24%)
Oct 09, 2023
6.813
6.841
6.692
6.794
58,406
-0.02(-0.27%)
Oct 06, 2023
6.841
6.890
6.757
6.813
19,931
-0.04(-0.54%)
Oct 05, 2023
6.841
6.860
6.759
6.850
22,268
-0.02(-0.27%)
Oct 04, 2023
6.841
7.046
6.766
6.869
46,038
+0.05(+0.68%)
Oct 03, 2023
6.822
6.953
6.757
6.822
57,998
-0.07(-0.95%)
Oct 02, 2023
6.906
7.000
6.813
6.888
100,850
-0.07(-0.94%)
Sep 29, 2023
7.000
7.000
6.822
6.953
63,966
+0.06(+0.81%)
Sep 28, 2023
6.822
6.906
6.804
6.897
47,184
+0.04(+0.54%)
Sep 27, 2023
6.729
6.925
6.715
6.860
72,793
+0.20(+2.94%)
Sep 26, 2023
6.710
6.720
6.626
6.664
50,154
-0.10(-1.52%)
Sep 25, 2023
6.738
6.794
6.720
6.766
30,098
+0.03(+0.42%)
Sep 22, 2023
6.794
6.860
6.710
6.738
44,267
-0.09(-1.37%)
Sep 21, 2023
6.850
6.883
6.766
6.832
43,054
-0.05(-0.68%)
Sep 20, 2023
6.916
6.925
6.813
6.878
55,660
+0.03(+0.41%)
Sep 19, 2023
6.878
6.906
6.832
6.850
29,966
-0.07(-0.94%)
Sep 18, 2023
7.018
7.069
6.860
6.916
42,592
-0.09(-1.33%)
Sep 15, 2023
7.018
7.084
6.925
7.009
67,007
-0.03(-0.40%)
Sep 14, 2023
6.897
7.084
6.860
7.037
88,859
+0.22(+3.29%)
Sep 13, 2023
6.876
6.903
6.714
6.813
74,677
-0.05(-0.66%)
Sep 12, 2023
6.759
6.903
6.633
6.858
106,570
+0.14(+2.01%)
Sep 11, 2023
6.994
6.994
6.687
6.723
150,992
-0.21(-2.99%)
Sep 08, 2023
6.921
7.012
6.890
6.930
47,187
+0.05(+0.79%)
Sep 07, 2023
6.786
6.949
6.777
6.876
34,117
+0.03(+0.40%)
Sep 06, 2023
6.967
6.982
6.836
6.849
37,240
-0.12(-1.68%)
Sep 05, 2023
6.912
7.021
6.886
6.967
66,161
+0.08(+1.18%)
Sep 01, 2023
6.885
7.003
6.885
6.885
47,037
-0.03(-0.39%)
Aug 31, 2023
6.705
6.949
6.705
6.912
79,205
+0.23(+3.51%)
Aug 30, 2023
6.840
6.858
6.678
6.678
45,404
-0.11(-1.60%)
Aug 29, 2023
6.786
6.858
6.678
6.786
41,437
+0.05(+0.67%)
Aug 28, 2023
6.723
6.867
6.714
6.741
57,923
+0.05(+0.67%)
Aug 25, 2023
6.750
6.831
6.637
6.696
46,728
+0.02(+0.27%)
Aug 24, 2023
6.588
6.723
6.560
6.678
44,297
+0.07(+1.09%)
Aug 23, 2023
6.678
6.759
6.588
6.606
82,105
+0.00(+0.00%)
Aug 22, 2023
6.885
6.885
6.551
6.606
122,635
-0.28(-4.06%)
Aug 21, 2023
6.786
6.958
6.687
6.885
84,609
+0.05(+0.79%)
Aug 18, 2023
6.506
6.885
6.506
6.831
137,176
+0.30(+4.56%)
Aug 17, 2023
6.579
6.651
6.497
6.533
109,332
-0.05(-0.69%)
Aug 16, 2023
6.768
6.786
6.551
6.579
73,029
-0.14(-2.15%)
Aug 15, 2023
6.615
6.768
6.579
6.723
129,282
+0.25(+3.91%)
Aug 14, 2023
7.129
7.300
6.416
6.470
544,224
-0.68(-9.47%)
Aug 11, 2023
7.355
7.436
7.129
7.147
90,748
-0.21(-2.82%)
Aug 10, 2023
7.679
7.707
7.355
7.355
114,078
-0.33(-4.34%)
Aug 09, 2023
7.734
7.805
7.625
7.688
67,804
-0.01(-0.12%)
Aug 08, 2023
7.716
7.869
7.643
7.697
49,670
+0.02(+0.23%)
Aug 07, 2023
7.752
7.896
7.671
7.679
45,805
-0.11(-1.39%)
Aug 04, 2023
7.643
7.923
7.643
7.788
62,628
+0.15(+2.01%)
Aug 03, 2023
7.670
7.820
7.598
7.634
18,426
-0.06(-0.82%)
Aug 02, 2023
7.725
7.833
7.670
7.697
35,611
-0.03(-0.35%)
Aug 01, 2023
7.896
7.959
7.634
7.725
56,107
-0.16(-2.06%)
Jul 31, 2023
7.842
7.986
7.806
7.887
37,233
-0.02(-0.23%)
Jul 28, 2023
7.905
7.977
7.851
7.905
35,495
+0.07(+0.92%)
Jul 27, 2023
7.941
7.981
7.781
7.833
31,366
-0.11(-1.36%)
Jul 26, 2023
7.887
7.977
7.824
7.941
32,687
+0.09(+1.15%)
Jul 25, 2023
7.842
7.941
7.797
7.851
50,989
+0.01(+0.12%)
Jul 24, 2023
7.752
7.878
7.707
7.842
117,701
+0.14(+1.76%)
Jul 21, 2023
7.616
7.786
7.616
7.707
50,884
+0.05(+0.59%)
Jul 20, 2023
7.679
7.754
7.607
7.661
24,299
-0.03(-0.35%)
Jul 19, 2023
7.707
7.798
7.576
7.688
70,612
-0.05(-0.58%)
Jul 18, 2023
7.670
7.824
7.652
7.734
67,126
+0.06(+0.82%)
Jul 17, 2023
7.643
7.788
7.643
7.670
54,906
+0.00(+0.00%)
Jul 14, 2023
7.625
7.779
7.601
7.670
57,448
+0.08(+1.07%)
Jul 13, 2023
7.535
7.625
7.463
7.589
69,626
+0.05(+0.72%)
Jul 12, 2023
7.490
7.643
7.454
7.535
90,955
+0.08(+1.09%)
Jul 11, 2023
7.318
7.580
7.309
7.454
167,049
+0.10(+1.35%)
Jul 10, 2023
7.382
7.445
7.264
7.355
70,058
+0.05(+0.74%)
Jul 07, 2023
7.210
7.364
7.210
7.300
28,889
+0.07(+1.00%)
Jul 06, 2023
7.328
7.382
7.183
7.228
129,815
-0.17(-2.32%)
Jul 05, 2023
7.364
7.427
7.219
7.400
76,469
+0.03(+0.37%)
Jul 03, 2023
7.400
7.481
7.310
7.373
73,385
-0.01(-0.12%)
Jun 30, 2023
7.337
7.481
7.309
7.382
72,054
+0.20(+2.76%)
Jun 29, 2023
7.219
7.264
7.165
7.183
28,233
+0.02(+0.25%)
Jun 28, 2023
7.183
7.490
7.084
7.165
100,092
+0.02(+0.25%)
Jun 27, 2023
7.021
7.147
7.003
7.147
56,341
+0.11(+1.54%)
Jun 26, 2023
7.012
7.102
7.007
7.039
25,653
+0.02(+0.26%)
Jun 23, 2023
7.075
7.210
7.021
7.021
26,426
-0.13(-1.77%)
Jun 22, 2023
7.138
7.273
7.093
7.147
36,772
-0.04(-0.50%)
Jun 21, 2023
7.282
7.300
7.183
7.183
66,236
-0.10(-1.36%)
Jun 20, 2023
7.228
7.323
7.129
7.282
30,765
-0.01(-0.12%)
Jun 16, 2023
7.228
7.400
7.102
7.291
98,573
+0.00(+0.00%)
Jun 15, 2023
7.337
7.440
7.225
7.291
63,675
+1.06(+16.93%)
May 08, 2023
6.183
6.262
6.092
6.236
55,686
+0.12(+1.99%)
May 05, 2023
5.957
6.262
5.957
6.114
50,326
+0.14(+2.33%)
May 04, 2023
6.122
6.122
5.922
5.974
55,370
-0.17(-2.83%)
May 03, 2023
6.166
6.259
6.140
6.149
46,736
+0.02(+0.28%)
May 02, 2023
6.314
6.314
6.096
6.131
82,935
-0.21(-3.30%)
May 01, 2023
6.323
6.414
6.279
6.340
72,097
-0.01(-0.14%)
Apr 28, 2023
6.453
6.532
6.271
6.349
71,961
-0.15(-2.28%)
Apr 27, 2023
6.479
6.529
6.410
6.497
30,410
+0.00(+0.00%)
Apr 26, 2023
6.671
6.732
6.401
6.497
33,037
-0.17(-2.48%)
Apr 25, 2023
6.645
6.723
6.610
6.662
26,174
-0.07(-1.03%)
Apr 24, 2023
6.619
6.749
6.619
6.732
20,320
+0.07(+1.05%)
Apr 21, 2023
6.688
6.801
6.662
6.662
29,744
-0.06(-0.91%)
Apr 20, 2023
6.822
6.950
6.706
6.723
26,927
-0.15(-2.15%)
Apr 19, 2023
6.897
6.924
6.793
6.871
29,005
-0.03(-0.38%)
Apr 18, 2023
6.967
6.967
6.810
6.897
17,386
-0.07(-1.00%)
Apr 17, 2023
6.941
6.967
6.887
6.967
42,077
+0.03(+0.38%)
Apr 14, 2023
6.967
6.993
6.819
6.941
33,262
+0.03(+0.38%)
Apr 13, 2023
6.854
6.950
6.854
6.915
24,396
+0.13(+1.93%)
Apr 12, 2023
6.645
6.845
6.645
6.784
36,972
+0.13(+2.03%)
Apr 11, 2023
6.549
6.741
6.531
6.649
56,943
+0.06(+0.86%)
Apr 10, 2023
6.793
6.793
6.479
6.593
62,920
-0.07(-1.05%)
Apr 06, 2023
6.758
6.758
6.662
6.662
23,279
-0.03(-0.52%)
Apr 05, 2023
6.723
6.854
6.654
6.697
26,585
-0.10(-1.41%)
Apr 04, 2023
6.880
6.880
6.628
6.793
34,838
-0.03(-0.38%)
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.