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 (%)
Apr 30, 2012
5.102
5.137
5.062
5.064
275,033
-0.01(-0.16%)
Apr 27, 2012
5.018
5.072
4.977
5.072
166,960
+0.07(+1.46%)
Apr 26, 2012
4.935
5.023
4.931
5.000
223,794
+0.06(+1.26%)
Apr 25, 2012
4.946
4.964
4.923
4.937
293,192
+0.00(+0.04%)
Apr 24, 2012
5.016
5.016
4.921
4.935
355,952
-0.05(-0.96%)
Apr 23, 2012
4.968
5.000
4.946
4.983
196,640
+0.03(+0.67%)
Apr 20, 2012
4.987
5.029
4.946
4.950
338,986
-0.00(-0.08%)
Apr 19, 2012
4.952
4.985
4.948
4.954
217,468
+0.02(+0.38%)
Apr 18, 2012
4.948
4.962
4.916
4.935
237,104
-0.05(-0.96%)
Apr 17, 2012
5.020
5.020
4.960
4.983
208,685
-0.03(-0.54%)
Apr 16, 2012
5.037
5.050
4.968
5.010
261,815
-0.00(-0.08%)
Apr 13, 2012
5.048
5.060
4.989
5.014
174,349
-0.03(-0.66%)
Apr 12, 2012
5.010
5.066
4.979
5.048
134,789
+0.06(+1.29%)
Apr 11, 2012
5.029
5.058
4.983
4.983
189,145
-0.04(-0.75%)
Apr 10, 2012
5.062
5.062
4.958
5.020
195,615
+0.00(+0.00%)
Apr 09, 2012
5.093
5.093
4.987
5.020
141,009
+0.04(+0.73%)
Apr 05, 2012
5.041
5.070
4.962
4.984
178,899
-0.00(-0.02%)
Apr 04, 2012
5.004
5.027
4.962
4.985
212,855
-0.05(-0.91%)
Apr 03, 2012
5.085
5.085
5.000
5.031
258,919
-0.06(-1.22%)
Apr 02, 2012
5.114
5.114
5.062
5.093
206,799
-0.02(-0.37%)
Mar 30, 2012
5.174
5.174
5.079
5.112
128,300
-0.02(-0.45%)
Mar 29, 2012
5.114
5.154
5.091
5.135
309,590
+0.03(+0.61%)
Mar 28, 2012
5.072
5.135
5.056
5.104
293,519
+0.04(+0.86%)
Mar 27, 2012
5.104
5.110
4.993
5.060
339,188
-0.04(-0.86%)
Mar 26, 2012
5.114
5.166
5.006
5.104
176,629
+0.01(+0.27%)
Mar 23, 2012
4.989
5.100
4.962
5.090
228,070
+0.11(+2.19%)
Mar 22, 2012
4.960
4.983
4.906
4.981
279,026
+0.03(+0.55%)
Mar 21, 2012
4.968
5.000
4.906
4.954
511,046
+0.01(+0.29%)
Mar 20, 2012
4.939
4.956
4.898
4.939
261,521
-0.02(-0.34%)
Mar 19, 2012
4.968
4.968
4.921
4.956
145,785
-0.00(-0.04%)
Mar 16, 2012
5.033
5.033
4.941
4.958
281,551
-0.04(-0.87%)
Mar 15, 2012
5.002
5.006
4.944
5.002
160,856
+0.01(+0.28%)
Mar 14, 2012
5.056
5.056
4.958
4.988
230,730
-0.04(-0.86%)
Mar 13, 2012
4.937
5.031
4.937
5.031
360,541
+0.08(+1.71%)
Mar 12, 2012
5.025
5.025
4.896
4.946
591,464
-0.06(-1.20%)
Mar 09, 2012
5.048
5.056
4.979
5.006
270,882
-0.00(-0.04%)
Mar 08, 2012
5.031
5.057
4.998
5.008
328,076
+0.01(+0.21%)
Mar 07, 2012
4.925
5.008
4.925
4.998
543,429
-0.00(-0.04%)
Mar 06, 2012
5.075
5.079
4.948
5.000
330,438
-0.06(-1.23%)
Mar 05, 2012
5.093
5.118
5.010
5.062
443,807
-0.03(-0.53%)
Mar 02, 2012
5.149
5.153
5.059
5.089
291,845
-0.06(-1.17%)
Mar 01, 2012
5.176
5.197
5.114
5.149
364,000
-0.01(-0.12%)
Feb 29, 2012
5.135
5.181
5.132
5.156
276,751
-0.00(-0.08%)
Feb 28, 2012
5.106
5.172
5.085
5.160
253,012
+0.06(+1.17%)
Feb 27, 2012
5.120
5.122
5.062
5.100
456,088
-0.02(-0.39%)
Feb 24, 2012
5.172
5.172
5.077
5.120
468,720
-0.03(-0.61%)
Feb 23, 2012
5.070
5.174
5.070
5.151
701,837
+0.10(+1.89%)
Feb 22, 2012
5.062
5.112
5.043
5.056
685,400
-0.03(-0.61%)
Feb 21, 2012
5.185
5.193
5.033
5.087
398,086
-0.09(-1.73%)
Feb 17, 2012
5.185
5.193
5.135
5.176
253,998
+0.01(+0.12%)
Feb 16, 2012
5.127
5.170
5.083
5.170
548,629
+0.04(+0.85%)
Feb 15, 2012
5.139
5.156
5.085
5.127
330,433
+0.02(+0.45%)
Feb 14, 2012
5.093
5.133
5.056
5.104
265,807
-0.01(-0.28%)
Feb 13, 2012
5.124
5.141
5.048
5.118
237,441
+0.00(+0.04%)
Feb 10, 2012
5.070
5.143
5.070
5.116
294,063
+0.02(+0.37%)
Feb 09, 2012
5.052
5.104
4.991
5.097
329,597
+0.04(+0.82%)
Feb 08, 2012
5.102
5.108
5.052
5.056
168,461
-0.04(-0.69%)
Feb 07, 2012
5.025
5.118
5.010
5.091
145,526
+0.04(+0.74%)
Feb 06, 2012
5.072
5.079
5.035
5.054
169,558
-0.01(-0.25%)
Feb 03, 2012
5.122
5.122
4.962
5.066
249,438
+0.01(+0.16%)
Feb 02, 2012
5.052
5.137
5.010
5.058
268,871
-0.01(-0.25%)
Feb 01, 2012
5.020
5.089
5.010
5.070
287,631
+0.06(+1.16%)
Jan 31, 2012
5.020
5.045
4.971
5.012
308,119
+0.04(+0.79%)
Jan 30, 2012
5.023
5.041
4.910
4.973
345,047
-0.04(-0.75%)
Jan 27, 2012
4.989
5.062
4.976
5.010
194,081
+0.02(+0.42%)
Jan 26, 2012
4.914
4.989
4.898
4.989
336,114
+0.13(+2.72%)
Jan 25, 2012
4.806
4.929
4.696
4.857
219,999
+0.02(+0.37%)
Jan 24, 2012
4.846
4.927
4.829
4.840
304,929
-0.00(-0.04%)
Jan 23, 2012
4.748
4.848
4.748
4.842
217,733
+0.05(+1.09%)
Jan 20, 2012
4.779
4.881
4.732
4.790
280,911
+0.03(+0.61%)
Jan 19, 2012
4.796
4.906
4.711
4.761
356,549
-0.04(-0.74%)
Jan 18, 2012
4.723
4.796
4.677
4.796
147,599
+0.06(+1.36%)
Jan 17, 2012
4.765
4.765
4.659
4.732
152,424
-0.00(-0.09%)
Jan 13, 2012
4.738
4.756
4.692
4.736
144,756
+0.01(+0.18%)
Jan 12, 2012
4.667
4.727
4.630
4.727
187,721
+0.05(+1.02%)
Jan 11, 2012
4.727
4.744
4.630
4.680
210,970
-0.08(-1.75%)
Jan 10, 2012
4.632
4.763
4.580
4.763
267,698
+0.11(+2.32%)
Jan 09, 2012
4.644
4.684
4.617
4.655
134,438
+0.04(+0.77%)
Jan 06, 2012
4.609
4.640
4.589
4.619
224,155
+0.05(+1.14%)
Jan 05, 2012
4.551
4.642
4.517
4.567
213,995
+0.01(+0.27%)
Jan 04, 2012
4.511
4.592
4.470
4.555
151,043
+0.21(+4.93%)
Dec 30, 2011
4.316
4.364
4.316
4.341
405,763
+0.03(+0.67%)
Dec 29, 2011
4.293
4.366
4.287
4.312
483,218
+0.01(+0.19%)
Dec 28, 2011
4.407
4.407
4.282
4.303
451,653
-0.08(-1.80%)
Dec 27, 2011
4.413
4.432
4.382
4.382
303,756
-0.01(-0.19%)
Dec 23, 2011
4.378
4.426
4.366
4.391
525,198
-0.04(-0.85%)
Dec 21, 2011
4.536
4.582
4.407
4.428
470,461
-0.12(-2.65%)
Dec 20, 2011
4.619
4.619
4.534
4.549
502,397
-0.07(-1.49%)
Dec 19, 2011
4.617
4.648
4.615
4.617
292,572
+0.00(+0.00%)
Dec 16, 2011
4.650
4.657
4.615
4.617
378,435
-0.01(-0.31%)
Dec 15, 2011
4.732
4.732
4.623
4.632
226,050
-0.09(-1.85%)
Dec 14, 2011
4.707
4.771
4.698
4.719
152,318
+0.02(+0.40%)
Dec 13, 2011
4.765
4.811
4.653
4.700
249,471
-0.08(-1.61%)
Dec 12, 2011
4.713
4.788
4.707
4.777
254,585
-0.00(-0.09%)
Dec 09, 2011
4.796
4.813
4.781
4.781
167,504
+0.00(+0.00%)
Dec 08, 2011
4.702
4.802
4.682
4.781
173,613
+0.08(+1.72%)
Dec 07, 2011
4.734
4.738
4.686
4.700
287,862
-0.01(-0.22%)
Dec 06, 2011
4.725
4.739
4.692
4.711
220,908
+0.01(+0.27%)
Dec 05, 2011
4.669
4.740
4.669
4.698
296,915
-0.01(-0.22%)
Dec 02, 2011
4.665
4.740
4.665
4.709
137,564
+0.04(+0.82%)
Dec 01, 2011
4.677
4.684
4.622
4.670
1,302,470
+0.02(+0.38%)
Nov 30, 2011
4.740
4.740
4.636
4.653
411,906
-0.02(-0.52%)
Nov 29, 2011
4.686
4.727
4.653
4.677
249,284
+0.02(+0.48%)
Nov 28, 2011
4.740
4.740
4.578
4.655
128,309
+0.01(+0.27%)
Nov 25, 2011
4.702
4.740
4.625
4.642
89,861
-0.03(-0.71%)
Nov 23, 2011
4.715
4.729
4.632
4.675
177,293
-0.06(-1.36%)
Nov 22, 2011
4.808
4.819
4.734
4.740
244,565
-0.08(-1.64%)
Nov 21, 2011
4.881
4.883
4.759
4.819
241,895
-0.09(-1.82%)
Nov 18, 2011
4.948
4.971
4.861
4.908
128,175
+0.05(+1.07%)
Nov 17, 2011
4.898
4.906
4.852
4.856
190,839
-0.06(-1.14%)
Nov 16, 2011
4.912
4.912
4.885
4.912
106,466
+0.01(+0.25%)
Nov 15, 2011
4.838
4.912
4.787
4.900
173,339
+0.02(+0.38%)
Nov 14, 2011
4.802
4.906
4.802
4.881
158,340
+0.09(+1.78%)
Nov 11, 2011
4.804
4.833
4.690
4.796
135,915
+0.00(+0.09%)
Nov 10, 2011
4.740
4.821
4.698
4.792
164,671
+0.14(+2.90%)
Nov 09, 2011
4.800
4.800
4.657
4.657
222,250
-0.14(-2.99%)
Nov 08, 2011
4.927
4.927
4.786
4.800
320,798
-0.10(-2.12%)
Nov 07, 2011
5.062
5.062
4.875
4.904
198,612
-0.14(-2.72%)
Nov 04, 2011
4.989
5.041
4.944
5.041
101,997
+0.05(+1.04%)
Nov 03, 2011
4.948
5.029
4.887
4.989
85,493
+0.10(+2.09%)
Nov 02, 2011
4.991
5.060
4.877
4.887
116,510
-0.07(-1.32%)
Nov 01, 2011
4.979
5.010
4.898
4.953
199,372
-0.03(-0.53%)
Oct 31, 2011
5.016
5.054
4.939
4.979
181,867
+0.01(+0.26%)
Oct 28, 2011
4.935
4.983
4.887
4.966
115,726
+0.08(+1.62%)
Oct 27, 2011
5.085
5.085
4.879
4.887
246,701
-0.11(-2.29%)
Oct 26, 2011
4.865
5.002
4.740
5.002
216,006
+0.18(+3.80%)
Oct 25, 2011
4.802
4.858
4.756
4.819
240,438
+0.05(+1.05%)
Oct 24, 2011
4.752
4.802
4.709
4.769
148,383
+0.04(+0.92%)
Oct 21, 2011
4.754
4.754
4.676
4.725
111,243
-0.00(-0.09%)
Oct 20, 2011
4.677
4.729
4.617
4.729
137,444
+0.10(+2.25%)
Oct 19, 2011
4.783
4.802
4.594
4.625
190,204
-0.16(-3.31%)
Oct 18, 2011
4.744
4.862
4.682
4.784
252,184
+0.09(+1.82%)
Oct 17, 2011
4.752
4.827
4.692
4.698
106,355
-0.13(-2.63%)
Oct 14, 2011
4.881
4.904
4.771
4.825
156,411
+0.05(+1.04%)
Oct 13, 2011
4.748
4.842
4.700
4.775
203,114
-0.01(-0.30%)
Oct 12, 2011
4.906
4.968
4.781
4.790
170,732
+0.00(+0.09%)
Oct 11, 2011
4.752
4.840
4.752
4.786
119,728
-0.04(-0.78%)
Oct 10, 2011
4.692
4.868
4.509
4.823
174,912
+0.21(+4.51%)
Oct 07, 2011
4.696
4.696
4.569
4.615
89,269
-0.01(-0.14%)
Oct 06, 2011
4.590
4.657
4.542
4.621
224,097
-0.00(-0.02%)
Oct 05, 2011
4.542
4.661
4.461
4.622
169,466
+0.12(+2.65%)
Oct 04, 2011
4.625
4.625
4.270
4.503
253,955
-0.07(-1.46%)
Oct 03, 2011
4.653
4.656
4.515
4.569
174,349
-0.08(-1.79%)
Sep 30, 2011
4.756
4.756
4.578
4.653
171,896
-0.07(-1.45%)
Sep 29, 2011
4.690
4.779
4.690
4.721
147,339
+0.04(+0.93%)
Sep 28, 2011
4.596
4.779
4.555
4.677
114,581
+0.04(+0.85%)
Sep 27, 2011
4.638
5.156
4.576
4.638
339,996
+0.09(+2.06%)
Sep 26, 2011
4.729
5.070
4.449
4.544
351,709
-0.11(-2.45%)
Sep 23, 2011
4.781
4.781
4.640
4.659
160,327
-0.08(-1.67%)
Sep 22, 2011
4.831
4.925
4.738
4.738
412,863
-0.15(-3.02%)
Sep 21, 2011
4.929
4.929
4.786
4.885
205,438
-0.02(-0.37%)
Sep 20, 2011
4.964
4.981
4.858
4.904
295,453
-0.08(-1.59%)
Sep 19, 2011
4.979
5.002
4.904
4.983
100,593
-0.00(-0.08%)
Sep 16, 2011
4.896
4.987
4.890
4.987
166,604
+0.06(+1.27%)
Sep 15, 2011
4.917
4.948
4.848
4.925
224,174
+0.03(+0.59%)
Sep 14, 2011
4.952
4.952
4.875
4.896
192,378
-0.03(-0.53%)
Sep 13, 2011
4.971
4.971
4.876
4.922
151,808
-0.04(-0.90%)
Sep 12, 2011
4.875
4.989
4.875
4.966
181,420
+0.04(+0.89%)
Sep 09, 2011
5.093
5.151
4.823
4.923
296,396
-0.14(-2.75%)
Sep 08, 2011
5.106
5.112
5.024
5.062
333,233
-0.06(-1.10%)
Sep 07, 2011
5.162
5.166
5.064
5.118
302,779
-0.03(-0.53%)
Sep 06, 2011
5.091
5.145
5.014
5.145
162,352
+0.04(+0.77%)
Sep 02, 2011
5.075
5.145
4.989
5.106
159,495
+0.02(+0.49%)
Sep 01, 2011
5.072
5.151
5.045
5.081
237,893
-0.00(-0.04%)
Aug 31, 2011
5.068
5.193
5.058
5.083
374,260
+0.02(+0.37%)
Aug 30, 2011
5.072
5.093
5.039
5.064
173,714
-0.03(-0.61%)
Aug 29, 2011
5.079
5.099
5.033
5.095
163,564
+0.09(+1.79%)
Aug 26, 2011
4.931
5.039
4.890
5.006
279,930
+0.09(+1.75%)
Aug 25, 2011
4.975
5.099
4.823
4.920
495,364
-0.09(-1.80%)
Aug 24, 2011
4.989
5.010
4.885
5.010
430,257
+0.01(+0.17%)
Aug 23, 2011
4.966
5.031
4.966
5.002
216,752
+0.02(+0.33%)
Aug 22, 2011
5.070
5.070
4.968
4.985
208,415
-0.02(-0.36%)
Aug 19, 2011
5.062
5.091
4.937
5.003
231,409
-0.06(-1.17%)
Aug 18, 2011
5.056
5.099
4.894
5.062
394,261
-0.05(-1.06%)
Aug 17, 2011
5.068
5.151
5.023
5.116
269,521
+0.09(+1.78%)
Aug 16, 2011
5.004
5.043
4.958
5.027
213,702
+0.04(+0.79%)
Aug 15, 2011
4.890
5.008
4.890
4.987
195,139
+0.09(+1.91%)
Aug 12, 2011
4.896
5.020
4.854
4.894
234,761
-0.05(-0.93%)
Aug 11, 2011
4.796
4.966
4.765
4.939
458,570
+0.15(+3.17%)
Aug 10, 2011
4.914
4.966
4.763
4.788
481,159
-0.17(-3.44%)
Aug 09, 2011
4.781
5.000
4.854
4.958
294,424
+0.19(+3.92%)
Aug 08, 2011
4.781
4.996
4.603
4.771
851,606
-0.31(-6.17%)
Aug 05, 2011
5.062
5.102
4.989
5.085
293,659
+0.01(+0.29%)
Aug 04, 2011
5.081
5.098
5.021
5.070
504,831
-0.03(-0.65%)
Aug 03, 2011
5.160
5.170
5.083
5.104
180,309
-0.02(-0.37%)
Aug 02, 2011
5.174
5.174
5.103
5.122
368,127
-0.05(-1.00%)
Aug 01, 2011
5.012
5.176
5.012
5.174
699,562
+0.06(+1.26%)
Jul 29, 2011
5.093
5.143
5.039
5.110
510,478
-0.02(-0.45%)
Jul 28, 2011
5.143
5.170
5.075
5.133
219,181
+0.03(+0.51%)
Jul 27, 2011
5.133
5.133
5.083
5.107
270,016
-0.04(-0.71%)
Jul 26, 2011
5.052
5.405
5.052
5.143
306,671
+0.05(+0.99%)
Jul 25, 2011
5.118
5.168
5.072
5.093
256,461
-0.01(-0.21%)
Jul 22, 2011
5.106
5.124
5.089
5.104
178,895
+0.01(+0.20%)
Jul 21, 2011
5.131
5.131
5.077
5.093
246,941
+0.00(+0.00%)
Jul 20, 2011
5.187
5.187
5.075
5.093
169,539
-0.00(-0.08%)
Jul 19, 2011
5.131
5.187
5.058
5.097
269,449
+0.04(+0.70%)
Jul 18, 2011
5.122
5.122
5.008
5.062
362,364
-0.04(-0.81%)
Jul 15, 2011
5.081
5.108
5.072
5.103
156,724
+0.05(+0.90%)
Jul 14, 2011
5.081
5.081
5.023
5.058
217,670
+0.01(+0.16%)
Jul 13, 2011
5.093
5.114
5.010
5.050
353,903
-0.00(-0.04%)
Jul 12, 2011
5.054
5.085
4.996
5.052
210,840
-0.00(-0.04%)
Jul 11, 2011
5.083
5.085
5.012
5.054
337,202
+0.01(+0.12%)
Jul 08, 2011
5.052
5.085
5.000
5.048
755,082
-0.04(-0.74%)
Jul 07, 2011
5.131
5.141
5.085
5.085
234,915
+0.01(+0.29%)
Jul 06, 2011
5.114
5.154
5.041
5.070
161,140
-0.06(-1.22%)
Jul 05, 2011
5.141
5.197
5.072
5.133
292,783
-0.02(-0.32%)
Jul 01, 2011
5.158
5.197
5.079
5.149
428,920
-0.01(-0.20%)
Jun 30, 2011
5.185
5.185
5.114
5.160
343,854
-0.01(-0.20%)
Jun 29, 2011
5.174
5.185
5.151
5.170
204,837
+0.02(+0.48%)
Jun 28, 2011
5.187
5.189
5.066
5.145
223,222
-0.01(-0.12%)
Jun 27, 2011
5.124
5.187
5.114
5.151
356,885
+0.03(+0.53%)
Jun 24, 2011
5.077
5.124
5.041
5.124
350,579
+0.03(+0.53%)
Jun 23, 2011
5.037
5.099
5.037
5.097
181,733
+0.01(+0.29%)
Jun 22, 2011
5.068
5.122
5.010
5.083
222,644
+0.04(+0.78%)
Jun 21, 2011
4.941
5.043
4.941
5.043
367,184
+0.08(+1.55%)
Jun 20, 2011
4.974
4.979
4.955
4.966
246,542
-0.04(-0.83%)
Jun 17, 2011
4.979
5.010
4.941
5.008
158,258
+0.06(+1.30%)
Jun 16, 2011
5.085
5.122
4.919
4.944
382,563
-0.17(-3.25%)
Jun 15, 2011
5.187
5.189
5.043
5.110
324,618
-0.08(-1.56%)
Jun 14, 2011
5.166
5.193
5.147
5.191
256,874
+0.04(+0.68%)
Jun 13, 2011
5.154
5.174
5.118
5.156
236,902
+0.02(+0.45%)
Jun 10, 2011
5.124
5.158
5.093
5.133
238,196
+0.02(+0.37%)
Jun 09, 2011
5.166
5.178
5.093
5.114
488,081
-0.07(-1.32%)
Jun 08, 2011
5.137
5.193
5.131
5.183
189,819
+0.01(+0.26%)
Jun 07, 2011
5.201
5.201
5.168
5.169
232,467
-0.01(-0.14%)
Jun 06, 2011
5.212
5.212
5.176
5.176
254,801
-0.03(-0.64%)
Jun 03, 2011
5.193
5.212
5.166
5.210
185,855
+0.02(+0.44%)
May 24, 2011
5.195
5.197
5.162
5.187
423,532
-0.02(-0.31%)
May 23, 2011
5.197
5.212
5.156
5.203
524,967
-0.01(-0.29%)
May 20, 2011
5.201
5.218
5.187
5.218
456,054
+0.01(+0.12%)
May 19, 2011
5.176
5.212
5.160
5.212
420,858
+0.02(+0.44%)
May 18, 2011
5.174
5.193
5.149
5.189
384,920
+0.02(+0.32%)
May 17, 2011
5.129
5.179
5.129
5.172
306,440
+0.02(+0.32%)
May 16, 2011
5.174
5.174
5.139
5.156
236,387
+0.01(+0.19%)
May 13, 2011
5.154
5.160
5.106
5.146
194,071
+0.00(+0.04%)
May 12, 2011
5.131
5.154
5.114
5.144
206,746
-0.00(-0.07%)
May 11, 2011
5.149
5.168
5.145
5.147
127,391
-0.01(-0.19%)
May 10, 2011
5.154
5.183
5.143
5.157
239,687
+0.00(+0.03%)
May 09, 2011
5.162
5.172
5.143
5.156
162,092
-0.01(-0.24%)
May 06, 2011
5.164
5.172
5.145
5.168
144,607
+0.02(+0.32%)
May 05, 2011
5.168
5.168
5.103
5.151
328,110
-0.01(-0.20%)
May 04, 2011
5.185
5.191
5.137
5.162
202,874
-0.01(-0.24%)
May 03, 2011
5.210
5.210
5.147
5.174
323,771
-0.02(-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.