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
)
5.550
+0.030 (+0.54%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2014
4.422
4.467
4.415
4.458
258,303
+0.04(+0.93%)
Apr 29, 2014
4.424
4.424
4.373
4.417
284,061
-0.00(-0.10%)
Apr 28, 2014
4.403
4.424
4.385
4.422
343,180
+0.04(+0.99%)
Apr 25, 2014
4.380
4.399
4.351
4.378
349,350
+0.01(+0.16%)
Apr 24, 2014
4.371
4.383
4.357
4.371
296,182
+0.01(+0.26%)
Apr 23, 2014
4.344
4.364
4.325
4.360
440,410
+0.03(+0.58%)
Apr 22, 2014
4.321
4.344
4.321
4.335
392,223
+0.01(+0.21%)
Apr 21, 2014
4.314
4.325
4.305
4.325
355,777
+0.03(+0.75%)
Apr 17, 2014
4.289
4.293
4.293
4.293
222,407
+0.02(+0.37%)
Apr 16, 2014
4.257
4.277
4.223
4.277
250,009
+0.05(+1.08%)
Apr 15, 2014
4.266
4.266
4.216
4.232
261,628
-0.03(-0.59%)
Apr 14, 2014
4.277
4.289
4.238
4.257
179,800
-0.02(-0.48%)
Apr 11, 2014
4.268
4.280
4.250
4.277
179,708
+0.02(+0.38%)
Apr 10, 2014
4.275
4.303
4.252
4.261
390,882
+0.00(+0.00%)
Apr 09, 2014
4.275
4.279
4.225
4.261
466,078
+0.01(+0.27%)
Apr 08, 2014
4.227
4.250
4.227
4.250
326,508
+0.03(+0.75%)
Apr 07, 2014
4.209
4.257
4.205
4.218
665,775
+0.01(+0.27%)
Apr 04, 2014
4.205
4.241
4.187
4.207
373,537
+0.05(+1.25%)
Apr 03, 2014
4.221
4.221
4.143
4.155
256,485
-0.05(-1.29%)
Apr 02, 2014
4.239
4.239
4.180
4.209
254,729
-0.01(-0.32%)
Apr 01, 2014
4.207
4.234
4.198
4.223
300,615
+0.03(+0.70%)
Mar 31, 2014
4.189
4.214
4.087
4.193
992,628
+0.03(+0.71%)
Mar 28, 2014
4.098
4.168
4.087
4.164
572,621
+0.09(+2.11%)
Mar 27, 2014
4.051
4.082
4.028
4.078
423,730
+0.04(+1.01%)
Mar 26, 2014
3.980
4.057
3.980
4.037
533,326
+0.07(+1.66%)
Mar 25, 2014
3.939
3.980
3.939
3.971
298,767
+0.04(+1.10%)
Mar 24, 2014
3.939
3.949
3.921
3.928
427,863
+0.01(+0.29%)
Mar 21, 2014
3.910
3.935
3.905
3.917
344,151
+0.01(+0.29%)
Mar 20, 2014
3.946
3.946
3.899
3.905
551,158
-0.03(-0.81%)
Mar 19, 2014
3.992
4.001
3.937
3.937
294,898
-0.04(-1.03%)
Mar 18, 2014
3.989
3.992
3.962
3.978
287,380
+0.01(+0.34%)
Mar 17, 2014
3.960
3.987
3.958
3.964
476,573
-0.00(-0.11%)
Mar 14, 2014
3.983
3.989
3.935
3.969
368,525
+0.01(+0.34%)
Mar 13, 2014
4.010
4.010
3.953
3.955
388,219
-0.03(-0.85%)
Mar 12, 2014
3.965
3.992
3.960
3.989
405,235
+0.02(+0.45%)
Mar 11, 2014
3.962
3.994
3.956
3.971
359,004
+0.00(+0.06%)
Mar 10, 2014
3.971
3.974
3.942
3.969
191,497
+0.01(+0.17%)
Mar 07, 2014
3.992
3.996
3.947
3.962
343,909
-0.02(-0.62%)
Mar 06, 2014
3.983
4.001
3.969
3.987
393,901
+0.01(+0.34%)
Mar 05, 2014
3.929
3.974
3.929
3.974
382,443
+0.04(+1.14%)
Mar 04, 2014
3.936
3.962
3.924
3.929
1,991,600
+0.00(+0.11%)
Mar 03, 2014
3.924
3.947
3.906
3.924
592,427
-0.04(-1.02%)
Feb 28, 2014
3.958
4.014
3.956
3.965
549,807
-0.02(-0.45%)
Feb 27, 2014
3.922
3.983
3.920
3.983
552,766
+0.07(+1.89%)
Feb 26, 2014
3.873
3.933
3.873
3.909
906,030
+0.02(+0.46%)
Feb 25, 2014
3.927
3.930
3.879
3.891
298,649
-0.02(-0.52%)
Feb 24, 2014
3.900
3.936
3.886
3.911
310,050
+0.02(+0.64%)
Feb 21, 2014
3.875
3.902
3.861
3.886
209,240
+0.03(+0.87%)
Feb 20, 2014
3.859
3.875
3.848
3.852
258,127
-0.02(-0.52%)
Feb 19, 2014
3.909
3.944
3.868
3.873
294,143
-0.03(-0.80%)
Feb 18, 2014
3.850
3.915
3.850
3.904
354,422
+0.03(+0.87%)
Feb 14, 2014
3.920
3.870
3.870
3.870
836,552
-0.04(-0.98%)
Feb 13, 2014
3.918
3.940
3.902
3.909
245,323
-0.01(-0.34%)
Feb 12, 2014
3.929
3.933
3.911
3.922
518,537
+0.02(+0.40%)
Feb 11, 2014
3.844
3.924
3.841
3.906
459,362
+0.07(+1.91%)
Feb 10, 2014
3.833
3.844
3.818
3.833
301,034
+0.01(+0.23%)
Feb 07, 2014
3.831
3.831
3.814
3.824
224,543
+0.02(+0.47%)
Feb 06, 2014
3.798
3.820
3.782
3.806
334,154
+0.03(+0.76%)
Feb 05, 2014
3.771
3.802
3.766
3.778
486,015
+0.02(+0.53%)
Feb 04, 2014
3.713
3.773
3.713
3.758
424,032
+0.04(+1.14%)
Feb 03, 2014
3.789
3.802
3.709
3.715
456,233
-0.05(-1.41%)
Jan 31, 2014
3.789
3.809
3.755
3.769
638,759
-0.05(-1.34%)
Jan 30, 2014
3.853
3.853
3.802
3.820
469,224
-0.03(-0.75%)
Jan 29, 2014
3.846
3.862
3.800
3.849
497,439
-0.02(-0.52%)
Jan 28, 2014
3.864
3.886
3.844
3.869
516,225
+0.00(+0.12%)
Jan 27, 2014
3.875
3.914
3.864
3.864
976,412
-0.04(-1.08%)
Jan 24, 2014
4.006
4.011
3.906
3.906
849,010
-0.12(-2.98%)
Jan 23, 2014
4.033
4.040
4.004
4.026
463,982
-0.00(-0.11%)
Jan 22, 2014
4.057
4.057
4.028
4.031
274,751
-0.02(-0.38%)
Jan 21, 2014
4.053
4.057
4.031
4.046
219,635
-0.00(-0.11%)
Jan 17, 2014
4.051
4.051
4.051
4.051
314,755
+0.01(+0.27%)
Jan 16, 2014
4.017
4.040
4.017
4.040
285,549
+0.01(+0.22%)
Jan 15, 2014
4.048
4.051
4.011
4.031
313,017
+0.00(+0.11%)
Jan 14, 2014
4.028
4.031
4.011
4.026
265,268
+0.02(+0.49%)
Jan 13, 2014
4.046
4.050
3.995
4.006
286,819
-0.02(-0.55%)
Jan 10, 2014
4.022
4.039
3.973
4.028
341,218
+0.03(+0.77%)
Jan 09, 2014
4.072
4.077
3.991
3.998
464,782
-0.06(-1.46%)
Jan 08, 2014
4.059
4.089
4.015
4.057
243,935
+0.00(+0.11%)
Jan 07, 2014
4.092
4.092
4.022
4.053
397,968
-0.00(-0.11%)
Jan 06, 2014
4.011
4.066
4.003
4.057
277,988
+0.07(+1.82%)
Jan 03, 2014
4.028
4.066
3.982
3.984
850,354
-0.10(-2.42%)
Jan 02, 2014
4.042
4.085
4.037
4.083
181,578
+0.05(+1.36%)
Dec 31, 2013
4.017
4.028
4.028
4.028
797,201
-0.01(-0.27%)
Dec 30, 2013
4.134
4.134
4.031
4.039
621,389
-0.12(-2.80%)
Dec 27, 2013
4.152
4.160
4.079
4.156
590,406
-0.02(-0.42%)
Dec 26, 2013
4.171
4.211
4.121
4.174
789,175
-0.02(-0.58%)
Dec 24, 2013
4.143
4.209
4.130
4.198
527,908
+0.05(+1.33%)
Dec 23, 2013
3.980
4.165
3.980
4.143
1,032,110
+0.17(+4.38%)
Dec 20, 2013
3.995
3.995
3.925
3.969
701,623
-0.01(-0.33%)
Dec 19, 2013
4.017
4.028
3.963
3.982
481,349
-0.02(-0.49%)
Dec 18, 2013
3.995
4.028
3.969
4.002
501,291
+0.01(+0.33%)
Dec 17, 2013
3.949
4.039
3.949
3.989
698,813
+0.03(+0.67%)
Dec 16, 2013
3.969
4.004
3.949
3.962
906,413
-0.00(-0.11%)
Dec 13, 2013
3.958
4.006
3.958
3.967
450,057
-0.00(-0.06%)
Dec 12, 2013
4.006
4.006
3.958
3.969
640,280
-0.05(-1.31%)
Dec 11, 2013
4.103
4.103
3.989
4.022
493,514
-0.06(-1.40%)
Dec 10, 2013
4.059
4.114
4.014
4.079
578,581
+0.03(+0.81%)
Dec 09, 2013
4.009
4.051
4.003
4.046
465,637
+0.05(+1.31%)
Dec 06, 2013
4.046
4.046
3.977
3.994
445,158
-0.02(-0.49%)
Dec 05, 2013
4.003
4.022
3.996
4.014
417,447
+0.01(+0.16%)
Dec 04, 2013
4.029
4.029
3.981
4.007
345,273
-0.04(-1.02%)
Dec 03, 2013
4.012
4.057
3.998
4.049
1,601,697
+0.02(+0.38%)
Dec 02, 2013
4.025
4.044
4.022
4.033
790,064
-0.01(-0.16%)
Nov 29, 2013
4.022
4.057
3.996
4.040
327,278
+0.03(+0.65%)
Nov 27, 2013
4.022
4.049
4.003
4.014
631,423
+0.01(+0.16%)
Nov 26, 2013
3.988
4.018
3.955
4.007
887,947
+0.05(+1.32%)
Nov 25, 2013
3.946
3.981
3.942
3.955
441,388
+0.01(+0.33%)
Nov 22, 2013
3.979
3.979
3.942
3.942
534,904
-0.02(-0.60%)
Nov 21, 2013
3.961
3.994
3.935
3.966
635,730
+0.00(+0.11%)
Nov 20, 2013
3.970
4.025
3.940
3.961
566,339
-0.01(-0.33%)
Nov 19, 2013
3.968
3.998
3.955
3.974
578,866
-0.00(-0.11%)
Nov 18, 2013
4.003
4.014
3.959
3.979
593,417
-0.00(-0.11%)
Nov 15, 2013
4.001
4.007
3.957
3.983
480,308
-0.01(-0.16%)
Nov 14, 2013
3.964
3.996
3.964
3.990
434,652
+0.03(+0.66%)
Nov 12, 2013
4.009
4.049
3.931
3.964
848,522
-0.06(-1.57%)
Nov 11, 2013
4.068
4.088
4.014
4.027
513,024
-0.02(-0.54%)
Nov 08, 2013
4.110
4.116
4.046
4.049
1,112,434
-0.09(-2.21%)
Nov 07, 2013
4.208
4.210
4.092
4.140
747,889
-0.05(-1.30%)
Nov 06, 2013
4.225
4.238
4.194
4.194
369,545
-0.03(-0.62%)
Nov 05, 2013
4.225
4.240
4.188
4.221
426,375
-0.02(-0.36%)
Nov 04, 2013
4.322
4.322
4.214
4.236
679,206
-0.09(-2.00%)
Nov 01, 2013
4.309
4.339
4.300
4.322
268,226
-0.01(-0.25%)
Oct 31, 2013
4.322
4.339
4.290
4.333
334,795
+0.02(+0.45%)
Oct 30, 2013
4.352
4.382
4.294
4.313
370,202
-0.02(-0.55%)
Oct 29, 2013
4.316
4.352
4.309
4.337
209,498
+0.02(+0.35%)
Oct 28, 2013
4.339
4.363
4.311
4.322
223,647
+0.00(+0.05%)
Oct 25, 2013
4.326
4.376
4.320
4.320
339,716
-0.02(-0.40%)
Oct 24, 2013
4.387
4.410
4.300
4.337
588,455
-0.04(-0.84%)
Oct 23, 2013
4.331
4.387
4.292
4.374
354,319
+0.03(+0.60%)
Oct 22, 2013
4.320
4.348
4.296
4.348
292,005
+0.05(+1.21%)
Oct 21, 2013
4.270
4.307
4.262
4.296
417,208
+0.02(+0.45%)
Oct 18, 2013
4.298
4.298
4.255
4.277
416,194
+0.01(+0.15%)
Oct 17, 2013
4.246
4.294
4.231
4.270
414,599
+0.05(+1.28%)
Oct 16, 2013
4.216
4.225
4.188
4.216
350,638
+0.02(+0.46%)
Oct 15, 2013
4.231
4.238
4.180
4.197
196,326
-0.04(-0.86%)
Oct 14, 2013
4.214
4.244
4.197
4.233
229,272
+0.03(+0.61%)
Oct 11, 2013
4.191
4.212
4.182
4.208
176,565
+0.02(+0.56%)
Oct 10, 2013
4.221
4.240
4.159
4.184
298,479
-0.01(-0.31%)
Oct 09, 2013
4.191
4.225
4.182
4.197
179,587
+0.01(+0.15%)
Oct 08, 2013
4.229
4.236
4.184
4.191
518,013
-0.05(-1.11%)
Oct 07, 2013
4.218
4.255
4.218
4.238
241,853
+0.01(+0.20%)
Oct 04, 2013
4.225
4.246
4.200
4.229
268,012
+0.00(+0.00%)
Oct 03, 2013
4.225
4.250
4.184
4.229
224,693
+0.00(+0.10%)
Oct 02, 2013
4.208
4.233
4.184
4.225
156,720
+0.01(+0.25%)
Oct 01, 2013
4.201
4.236
4.176
4.214
370,048
-0.03(-0.66%)
Sep 27, 2013
4.233
4.270
4.203
4.242
336,363
+0.01(+0.30%)
Sep 26, 2013
4.285
4.293
4.214
4.229
316,252
-0.06(-1.30%)
Sep 25, 2013
4.276
4.295
4.268
4.285
372,985
-0.01(-0.15%)
Sep 24, 2013
4.276
4.308
4.257
4.291
728,591
-0.01(-0.20%)
Sep 23, 2013
4.355
4.361
4.278
4.300
373,598
-0.04(-0.98%)
Sep 20, 2013
4.347
4.366
4.310
4.342
214,183
-0.04(-0.88%)
Sep 19, 2013
4.377
4.385
4.325
4.381
245,814
+0.02(+0.49%)
Sep 18, 2013
4.206
4.370
4.159
4.360
808,663
+0.16(+3.82%)
Sep 17, 2013
4.208
4.238
4.161
4.199
453,431
+0.01(+0.15%)
Sep 16, 2013
4.223
4.225
4.189
4.193
672,966
-0.01(-0.15%)
Sep 13, 2013
4.188
4.212
4.156
4.199
403,639
+0.02(+0.41%)
Sep 12, 2013
4.225
4.242
4.182
4.182
277,806
-0.03(-0.76%)
Sep 11, 2013
4.216
4.221
4.187
4.214
183,412
+0.02(+0.40%)
Sep 10, 2013
4.176
4.214
4.168
4.197
232,465
+0.03(+0.66%)
Sep 09, 2013
4.159
4.197
4.142
4.170
323,364
+0.03(+0.67%)
Sep 06, 2013
4.146
4.170
4.132
4.142
264,937
+0.00(+0.00%)
Sep 05, 2013
4.163
4.170
4.127
4.142
313,132
-0.02(-0.56%)
Sep 04, 2013
4.170
4.189
4.134
4.165
261,851
-0.01(-0.25%)
Sep 03, 2013
4.210
4.242
4.171
4.176
203,622
-0.03(-0.61%)
Aug 30, 2013
4.193
4.231
4.191
4.201
145,809
+0.03(+0.61%)
Aug 29, 2013
4.225
4.241
4.163
4.176
242,094
-0.03(-0.81%)
Aug 28, 2013
4.184
4.269
4.174
4.210
370,152
+0.04(+0.86%)
Aug 27, 2013
4.216
4.218
4.132
4.174
902,473
-0.07(-1.60%)
Aug 26, 2013
4.284
4.301
4.237
4.242
367,546
-0.06(-1.38%)
Aug 23, 2013
4.331
4.343
4.259
4.301
428,366
-0.03(-0.73%)
Aug 22, 2013
4.365
4.386
4.301
4.333
290,292
-0.01(-0.29%)
Aug 21, 2013
4.337
4.403
4.290
4.346
371,492
+0.01(+0.34%)
Aug 20, 2013
4.297
4.373
4.280
4.331
336,443
+0.03(+0.74%)
Aug 19, 2013
4.309
4.311
4.252
4.299
656,541
-0.03(-0.62%)
Aug 16, 2013
4.415
4.462
4.299
4.326
206,497
-0.06(-1.42%)
Aug 15, 2013
4.424
4.452
4.371
4.388
232,725
-0.05(-1.05%)
Aug 14, 2013
4.348
4.451
4.348
4.434
418,064
+0.08(+1.83%)
Aug 13, 2013
4.327
4.355
4.306
4.355
249,802
+0.02(+0.53%)
Aug 12, 2013
4.332
4.348
4.285
4.332
321,585
+0.01(+0.34%)
Aug 09, 2013
4.344
4.344
4.300
4.317
252,197
-0.03(-0.63%)
Aug 08, 2013
4.409
4.409
4.323
4.344
403,464
-0.03(-0.67%)
Aug 07, 2013
4.355
4.388
4.330
4.374
316,477
-0.04(-0.87%)
Aug 06, 2013
4.416
4.426
4.346
4.412
217,927
-0.02(-0.37%)
Aug 05, 2013
4.481
4.481
4.395
4.428
222,487
-0.04(-0.85%)
Aug 02, 2013
4.445
4.541
4.445
4.466
222,949
+0.05(+1.24%)
Aug 01, 2013
4.586
4.624
4.411
4.411
484,072
-0.13(-2.78%)
Jul 31, 2013
4.590
4.596
4.485
4.537
273,190
-0.04(-0.78%)
Jul 30, 2013
4.579
4.611
4.562
4.573
232,641
-0.00(-0.09%)
Jul 29, 2013
4.600
4.632
4.569
4.577
310,264
-0.02(-0.50%)
Jul 26, 2013
4.684
4.779
4.586
4.600
313,582
-0.07(-1.40%)
Jul 25, 2013
4.693
4.735
4.642
4.666
330,387
-0.01(-0.31%)
Jul 24, 2013
4.760
4.760
4.657
4.680
412,566
-0.03(-0.62%)
Jul 23, 2013
4.651
4.716
4.638
4.710
330,772
+0.09(+1.86%)
Jul 22, 2013
4.596
4.651
4.519
4.624
551,137
+0.04(+0.96%)
Jul 19, 2013
4.516
4.596
4.455
4.579
450,254
+0.06(+1.40%)
Jul 18, 2013
4.374
4.535
4.374
4.516
659,355
+0.10(+2.33%)
Jul 17, 2013
4.388
4.504
4.361
4.413
385,607
+0.06(+1.45%)
Jul 16, 2013
4.338
4.361
4.303
4.350
300,953
-0.01(-0.19%)
Jul 15, 2013
4.321
4.384
4.290
4.359
188,707
+0.06(+1.47%)
Jul 12, 2013
4.258
4.304
4.256
4.296
238,201
+0.04(+0.89%)
Jul 11, 2013
4.281
4.290
4.220
4.258
394,671
+0.01(+0.25%)
Jul 10, 2013
4.285
4.285
4.232
4.248
240,681
-0.00(-0.05%)
Jul 09, 2013
4.287
4.252
4.212
4.250
233,022
+0.01(+0.25%)
Jul 08, 2013
4.258
4.292
4.208
4.239
209,991
-0.03(-0.59%)
Jul 05, 2013
4.420
4.420
4.195
4.264
243,876
-0.12(-2.64%)
Jul 03, 2013
4.413
4.416
4.359
4.380
185,289
-0.03(-0.76%)
Jul 02, 2013
4.466
4.466
4.392
4.413
257,076
-0.04(-0.80%)
Jul 01, 2013
4.451
4.470
4.418
4.449
269,720
+0.04(+0.95%)
Jun 28, 2013
4.355
4.418
4.355
4.407
391,225
+0.03(+0.77%)
Jun 26, 2013
4.327
4.380
4.290
4.374
417,374
+0.07(+1.51%)
Jun 25, 2013
4.311
4.339
4.229
4.308
638,047
+0.00(+0.10%)
Jun 24, 2013
4.266
4.390
4.182
4.304
784,568
-0.01(-0.24%)
Jun 21, 2013
4.332
4.353
4.279
4.315
507,612
+0.05(+1.13%)
Jun 20, 2013
4.472
4.504
4.216
4.266
831,920
-0.26(-5.67%)
Jun 19, 2013
4.579
4.579
4.495
4.523
307,051
-0.06(-1.24%)
Jun 18, 2013
4.537
4.579
4.506
4.579
689,165
+0.06(+1.40%)
Jun 17, 2013
4.489
4.556
4.489
4.516
684,004
+0.03(+0.66%)
Jun 14, 2013
4.506
4.533
4.485
4.487
597,155
+0.00(+0.05%)
Jun 13, 2013
4.550
4.565
4.468
4.485
759,252
-0.09(-1.88%)
Jun 12, 2013
4.630
4.630
4.550
4.571
448,245
-0.04(-0.91%)
Jun 11, 2013
4.558
4.621
4.498
4.613
593,566
+0.07(+1.43%)
Jun 10, 2013
4.655
4.678
4.548
4.548
583,955
-0.11(-2.43%)
Jun 07, 2013
4.743
4.743
4.647
4.661
430,089
-0.06(-1.20%)
Jun 06, 2013
4.663
4.718
4.663
4.718
323,536
+0.02(+0.49%)
Jun 05, 2013
4.747
4.760
4.653
4.695
798,740
-0.09(-1.84%)
Jun 04, 2013
4.684
4.803
4.672
4.783
607,852
+0.09(+2.02%)
Jun 03, 2013
4.708
4.736
4.590
4.689
600,531
-0.01(-0.13%)
May 31, 2013
4.754
4.785
4.666
4.695
537,917
-0.10(-2.06%)
May 30, 2013
4.855
4.899
4.783
4.794
552,469
-0.05(-1.13%)
May 29, 2013
5.006
5.012
4.819
4.848
607,409
-0.17(-3.39%)
May 28, 2013
5.138
5.145
4.989
5.018
614,607
-0.13(-2.49%)
May 24, 2013
5.155
5.168
5.084
5.147
283,549
+0.00(+0.00%)
May 23, 2013
5.147
5.166
5.147
5.147
218,707
-0.01(-0.12%)
May 22, 2013
5.187
5.187
5.147
5.153
274,685
-0.01(-0.24%)
May 21, 2013
5.123
5.176
5.117
5.166
252,140
+0.05(+0.99%)
May 20, 2013
5.147
5.189
5.098
5.115
417,835
-0.04(-0.77%)
May 17, 2013
5.136
5.176
5.128
5.155
156,508
+0.02(+0.45%)
May 16, 2013
5.197
5.197
5.119
5.132
268,525
-0.05(-1.05%)
May 15, 2013
5.176
5.222
5.136
5.187
378,810
-0.01(-0.12%)
May 13, 2013
5.205
5.205
5.171
5.193
260,537
-0.02(-0.32%)
May 10, 2013
5.157
5.210
5.155
5.210
268,244
+0.04(+0.73%)
May 09, 2013
5.191
5.193
5.132
5.172
178,425
-0.01(-0.12%)
May 08, 2013
5.168
5.220
5.151
5.178
399,570
+0.03(+0.57%)
May 07, 2013
5.170
5.187
5.119
5.149
277,384
-0.04(-0.81%)
May 06, 2013
5.214
5.216
5.151
5.191
279,917
-0.01(-0.12%)
May 03, 2013
5.161
5.216
5.151
5.197
184,399
+0.05(+0.90%)
May 02, 2013
5.094
5.151
5.090
5.151
318,443
+0.08(+1.53%)
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.