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
Western Asset Mortgage Capital
(NY:
WMC
)
9.180
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 5, 2023
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 (%)
May 31, 2023
7.579
7.642
7.479
7.624
11,435
+0.10(+1.32%)
May 30, 2023
7.515
7.570
7.488
7.524
15,640
+0.14(+1.95%)
May 26, 2023
7.245
7.451
7.245
7.380
19,914
+0.09(+1.24%)
May 25, 2023
7.389
7.389
7.242
7.290
18,374
-0.15(-2.06%)
May 24, 2023
7.443
7.452
7.326
7.443
12,893
-0.02(-0.24%)
May 23, 2023
7.425
7.570
7.389
7.461
7,904
+0.06(+0.85%)
May 22, 2023
7.389
7.506
7.247
7.398
23,583
+0.01(+0.12%)
May 19, 2023
7.425
7.479
7.326
7.389
12,029
-0.08(-1.03%)
May 18, 2023
7.461
7.515
7.399
7.466
15,380
-0.06(-0.78%)
May 17, 2023
7.651
7.651
7.372
7.524
23,632
-0.01(-0.12%)
May 16, 2023
7.461
7.624
7.379
7.533
20,353
-0.02(-0.24%)
May 15, 2023
7.597
7.597
7.515
7.551
6,063
-0.02(-0.24%)
May 12, 2023
7.542
7.669
7.541
7.570
8,241
-0.04(-0.47%)
May 11, 2023
7.542
7.606
7.479
7.606
15,085
+0.03(+0.36%)
May 10, 2023
7.633
7.687
7.488
7.579
20,941
-0.04(-0.47%)
May 09, 2023
7.750
7.750
7.518
7.615
7,711
-0.10(-1.29%)
May 08, 2023
7.714
7.714
7.525
7.714
16,350
-0.03(-0.35%)
May 05, 2023
7.597
7.804
7.570
7.741
15,580
+0.31(+4.12%)
May 04, 2023
7.515
7.612
7.398
7.434
25,697
-0.17(-2.25%)
May 03, 2023
7.579
7.696
7.524
7.606
11,057
+0.09(+1.20%)
May 02, 2023
7.921
7.921
7.488
7.515
26,675
-0.38(-4.79%)
May 01, 2023
8.020
8.020
7.849
7.894
13,475
-0.09(-1.13%)
Apr 28, 2023
7.840
7.986
7.759
7.984
22,856
+0.15(+1.96%)
Apr 27, 2023
7.732
7.885
7.690
7.831
23,790
+0.17(+2.24%)
Apr 26, 2023
7.705
7.714
7.551
7.660
19,849
+0.00(+0.00%)
Apr 25, 2023
7.678
7.678
7.558
7.660
8,792
-0.02(-0.23%)
Apr 24, 2023
7.606
7.683
7.551
7.678
12,025
+0.15(+2.03%)
Apr 21, 2023
7.624
7.624
7.515
7.525
5,099
-0.04(-0.48%)
Apr 20, 2023
7.561
7.624
7.488
7.561
13,902
-0.01(-0.19%)
Apr 19, 2023
7.561
7.612
7.507
7.575
16,601
-0.00(-0.05%)
Apr 18, 2023
7.660
7.750
7.456
7.579
12,190
-0.13(-1.64%)
Apr 17, 2023
7.588
7.772
7.588
7.705
7,335
+0.06(+0.82%)
Apr 14, 2023
7.804
7.813
7.615
7.642
13,036
-0.09(-1.17%)
Apr 13, 2023
7.813
7.869
7.705
7.732
41,768
-0.08(-1.04%)
Apr 12, 2023
7.930
7.966
7.759
7.813
16,191
-0.05(-0.69%)
Apr 11, 2023
7.849
7.912
7.795
7.867
19,343
+0.02(+0.23%)
Apr 10, 2023
8.002
8.002
7.804
7.849
18,611
-0.08(-1.02%)
Apr 06, 2023
8.173
8.173
7.858
7.930
36,667
-0.14(-1.68%)
Apr 05, 2023
7.885
8.137
7.842
8.065
18,913
+0.13(+1.59%)
Apr 04, 2023
7.975
8.019
7.894
7.939
20,104
-0.05(-0.68%)
Apr 03, 2023
8.137
8.353
7.930
7.993
57,395
-0.23(-2.85%)
Mar 31, 2023
8.146
8.308
8.092
8.227
42,680
+0.03(+0.33%)
Mar 30, 2023
8.087
8.218
7.992
8.200
44,621
+0.15(+1.83%)
Mar 29, 2023
8.001
8.070
7.949
8.053
22,039
+0.11(+1.42%)
Mar 28, 2023
7.810
7.940
7.758
7.940
40,449
+0.18(+2.35%)
Mar 27, 2023
7.567
7.814
7.497
7.758
45,202
+0.26(+3.47%)
Mar 24, 2023
7.584
7.584
7.320
7.497
64,467
-0.10(-1.37%)
Mar 23, 2023
7.766
7.856
7.515
7.602
30,915
-0.14(-1.79%)
Mar 22, 2023
7.671
7.840
7.574
7.740
38,851
+0.16(+2.06%)
Mar 21, 2023
7.463
7.636
7.376
7.584
26,077
+0.28(+3.80%)
Mar 20, 2023
7.298
7.321
7.046
7.307
30,025
+0.16(+2.18%)
Mar 17, 2023
7.602
7.680
7.046
7.150
76,913
-0.43(-5.72%)
Mar 16, 2023
7.532
7.766
7.471
7.584
53,546
+0.08(+1.04%)
Mar 15, 2023
7.341
7.593
7.341
7.506
39,212
+0.17(+2.37%)
Mar 14, 2023
7.463
7.523
7.315
7.333
27,727
+0.05(+0.72%)
Mar 13, 2023
7.463
7.622
7.142
7.280
41,936
-0.35(-4.55%)
Mar 10, 2023
7.923
8.225
7.558
7.628
43,531
-0.27(-3.41%)
Mar 09, 2023
8.383
8.383
7.897
7.897
32,645
-0.41(-4.96%)
Mar 08, 2023
8.469
8.469
8.287
8.309
18,998
-0.07(-0.78%)
Mar 07, 2023
8.452
8.591
8.374
8.374
16,657
-0.13(-1.53%)
Mar 06, 2023
8.678
8.704
8.495
8.504
16,362
-0.16(-1.90%)
Mar 03, 2023
8.782
8.782
8.429
8.669
92,374
+0.21(+2.46%)
Mar 02, 2023
8.504
8.599
8.358
8.461
29,066
-0.13(-1.52%)
Mar 01, 2023
8.686
8.687
8.539
8.591
31,040
-0.20(-2.27%)
Feb 28, 2023
8.808
8.851
8.704
8.790
47,733
+0.01(+0.10%)
Feb 27, 2023
8.773
8.829
8.574
8.782
30,679
+0.20(+2.33%)
Feb 24, 2023
8.686
8.721
8.582
8.582
18,799
-0.16(-1.88%)
Feb 23, 2023
8.886
8.886
8.686
8.747
33,026
-0.01(-0.10%)
Feb 22, 2023
8.825
8.995
8.686
8.756
36,583
-0.03(-0.30%)
Feb 21, 2023
8.964
9.068
8.695
8.782
38,673
-0.14(-1.56%)
Feb 17, 2023
8.634
8.973
8.634
8.921
61,978
+0.31(+3.63%)
Feb 16, 2023
8.756
8.756
8.461
8.608
45,179
-0.14(-1.59%)
Feb 15, 2023
8.903
8.955
8.686
8.747
20,366
-0.10(-1.18%)
Feb 14, 2023
9.033
9.059
8.808
8.851
28,142
-0.16(-1.83%)
Feb 13, 2023
8.938
9.103
8.877
9.016
38,911
+0.16(+1.86%)
Feb 10, 2023
8.929
8.999
8.834
8.851
58,599
-0.12(-1.35%)
Feb 09, 2023
9.268
9.354
8.799
8.973
35,705
-0.16(-1.71%)
Feb 08, 2023
9.354
9.377
9.129
9.129
49,292
-0.16(-1.77%)
Feb 07, 2023
9.276
9.528
9.268
9.294
44,322
-0.02(-0.19%)
Feb 06, 2023
9.927
9.927
9.233
9.311
76,762
-0.57(-5.79%)
Feb 03, 2023
9.892
10.10
9.754
9.884
26,949
-0.10(-1.04%)
Feb 02, 2023
9.971
10.05
9.641
9.988
55,138
+0.17(+1.77%)
Feb 01, 2023
9.667
9.914
9.667
9.814
35,083
+0.03(+0.35%)
Jan 31, 2023
9.684
9.814
9.684
9.780
22,951
+0.05(+0.54%)
Jan 30, 2023
9.849
9.849
9.587
9.728
26,828
-0.18(-1.84%)
Jan 27, 2023
9.641
10.04
9.641
9.910
88,158
+0.26(+2.70%)
Jan 26, 2023
9.398
9.675
9.320
9.649
72,538
+0.32(+3.44%)
Jan 25, 2023
9.250
9.337
9.207
9.328
24,647
+0.08(+0.84%)
Jan 24, 2023
8.938
9.433
8.790
9.250
40,669
+0.05(+0.57%)
Jan 23, 2023
9.207
9.330
9.104
9.198
74,735
+0.12(+1.34%)
Jan 20, 2023
8.825
9.207
8.777
9.077
71,509
+0.27(+3.05%)
Jan 19, 2023
8.851
8.955
8.643
8.808
37,489
-0.16(-1.84%)
Jan 18, 2023
8.747
8.990
8.715
8.973
32,351
+0.31(+3.61%)
Jan 17, 2023
8.626
8.729
8.582
8.660
29,519
+0.09(+1.01%)
Jan 13, 2023
8.330
8.582
8.330
8.573
24,853
+0.20(+2.38%)
Jan 12, 2023
8.313
8.443
8.287
8.374
33,063
+0.07(+0.84%)
Jan 11, 2023
8.270
8.443
8.192
8.304
22,264
+0.15(+1.81%)
Jan 10, 2023
8.365
8.365
8.157
8.157
36,632
-0.12(-1.47%)
Jan 09, 2023
8.035
8.443
8.035
8.278
43,167
+0.25(+3.14%)
Jan 06, 2023
7.949
8.122
7.871
8.027
39,261
+0.12(+1.54%)
Jan 05, 2023
7.706
7.905
7.628
7.905
28,218
+0.07(+0.89%)
Jan 04, 2023
7.879
8.061
7.810
7.836
38,770
-0.07(-0.88%)
Jan 03, 2023
7.897
8.330
7.888
7.905
45,475
+0.00(+0.00%)
Dec 30, 2022
8.157
8.365
7.853
7.905
98,777
-0.43(-5.10%)
Dec 29, 2022
8.372
8.472
8.255
8.330
142,891
+0.04(+0.50%)
Dec 28, 2022
8.206
8.457
8.042
8.289
123,008
+0.11(+1.32%)
Dec 27, 2022
8.181
8.497
7.964
8.181
94,963
+0.08(+1.03%)
Dec 23, 2022
7.681
8.193
7.581
8.097
55,079
+0.45(+5.87%)
Dec 22, 2022
7.206
7.648
7.206
7.648
43,945
+0.47(+6.51%)
Dec 21, 2022
7.231
7.322
7.106
7.181
40,063
+0.07(+0.94%)
Dec 20, 2022
7.181
7.358
7.114
7.114
31,365
-0.12(-1.73%)
Dec 19, 2022
7.364
7.372
7.239
7.239
34,403
-0.17(-2.36%)
Dec 16, 2022
7.497
7.622
7.381
7.414
46,074
-0.05(-0.67%)
Dec 15, 2022
7.539
7.626
7.427
7.464
24,253
-0.09(-1.21%)
Dec 14, 2022
7.647
7.667
7.547
7.556
29,532
-0.01(-0.11%)
Dec 13, 2022
7.631
7.681
7.456
7.564
20,668
+0.05(+0.67%)
Dec 12, 2022
7.547
7.556
7.489
7.514
16,758
-0.04(-0.55%)
Dec 09, 2022
7.514
7.622
7.514
7.556
6,264
+0.02(+0.33%)
Dec 08, 2022
7.581
7.606
7.439
7.531
9,989
+0.06(+0.78%)
Dec 07, 2022
7.506
7.600
7.379
7.472
13,142
-0.11(-1.43%)
Dec 06, 2022
7.656
7.652
7.506
7.581
8,502
-0.02(-0.22%)
Dec 05, 2022
7.764
7.914
7.514
7.597
33,558
-0.17(-2.15%)
Dec 02, 2022
7.631
7.831
7.581
7.764
19,826
-0.04(-0.53%)
Dec 01, 2022
7.706
7.886
7.706
7.806
17,308
+0.16(+2.07%)
Nov 30, 2022
7.710
7.710
7.406
7.647
36,599
+0.08(+1.10%)
Nov 29, 2022
7.431
7.610
7.397
7.564
32,718
+0.22(+2.95%)
Nov 28, 2022
7.281
7.489
7.281
7.347
42,650
+0.07(+0.92%)
Nov 25, 2022
7.206
7.331
7.206
7.281
20,312
+0.02(+0.23%)
Nov 23, 2022
7.148
7.372
7.148
7.264
52,029
+0.17(+2.47%)
Nov 22, 2022
6.798
7.164
6.798
7.089
110,057
+0.24(+3.53%)
Nov 21, 2022
6.789
6.964
6.789
6.848
71,593
+0.02(+0.24%)
Nov 18, 2022
6.789
6.929
6.789
6.831
17,689
+0.02(+0.37%)
Nov 17, 2022
6.964
6.964
6.789
6.806
19,500
-0.14(-2.04%)
Nov 16, 2022
7.006
7.167
6.831
6.948
17,899
+0.07(+1.09%)
Nov 15, 2022
6.806
7.031
6.806
6.873
58,132
+0.10(+1.48%)
Nov 14, 2022
6.831
6.856
6.664
6.773
49,877
-0.05(-0.73%)
Nov 11, 2022
6.639
6.894
6.639
6.823
39,563
+0.18(+2.76%)
Nov 10, 2022
6.514
6.864
6.398
6.639
86,367
+0.61(+10.08%)
Nov 09, 2022
7.706
8.247
5.840
6.031
625,201
-1.75(-22.54%)
Nov 08, 2022
8.555
8.580
7.706
7.786
57,215
-0.81(-9.44%)
Nov 07, 2022
8.530
8.734
8.530
8.597
13,591
-0.19(-2.18%)
Nov 04, 2022
8.830
8.914
8.705
8.789
10,807
+0.03(+0.36%)
Nov 03, 2022
8.872
8.872
8.580
8.757
4,277
-0.11(-1.29%)
Nov 02, 2022
8.914
8.989
8.635
8.872
10,494
-0.07(-0.84%)
Nov 01, 2022
9.164
9.164
8.947
8.947
11,249
-0.04(-0.46%)
Oct 31, 2022
8.955
9.206
8.872
8.989
32,303
+0.01(+0.09%)
Oct 28, 2022
9.022
9.147
8.889
8.980
11,465
-0.14(-1.55%)
Oct 27, 2022
8.747
9.180
8.747
9.122
23,908
+0.41(+4.68%)
Oct 26, 2022
8.464
8.889
8.447
8.714
35,280
+0.27(+3.16%)
Oct 25, 2022
8.480
8.497
8.331
8.447
27,892
+0.22(+2.63%)
Oct 24, 2022
8.022
8.397
7.916
8.230
29,543
+0.27(+3.46%)
Oct 21, 2022
7.814
7.997
7.802
7.956
14,504
+0.20(+2.58%)
Oct 20, 2022
7.839
7.870
7.572
7.756
23,089
+0.11(+1.42%)
Oct 19, 2022
7.539
7.672
7.522
7.647
15,496
-0.02(-0.33%)
Oct 18, 2022
7.797
8.056
7.647
7.672
36,511
+0.05(+0.66%)
Oct 17, 2022
7.789
7.797
7.381
7.622
41,246
-0.23(-2.88%)
Oct 14, 2022
7.797
7.906
7.756
7.848
12,019
+0.01(+0.12%)
Oct 13, 2022
7.997
7.997
7.639
7.839
50,535
-0.20(-2.49%)
Oct 12, 2022
8.255
8.307
7.947
8.039
11,180
-0.12(-1.43%)
Oct 11, 2022
8.031
8.564
7.997
8.156
15,977
+0.07(+0.93%)
Oct 10, 2022
8.872
8.872
8.043
8.081
35,164
-0.67(-7.71%)
Oct 07, 2022
9.122
9.164
8.755
8.755
25,207
-0.46(-4.97%)
Oct 06, 2022
9.663
9.738
9.164
9.213
14,373
-0.52(-5.31%)
Oct 05, 2022
9.863
9.863
9.396
9.730
20,171
-0.12(-1.18%)
Oct 04, 2022
9.422
9.917
9.393
9.847
12,501
+0.52(+5.63%)
Oct 03, 2022
9.139
9.476
9.050
9.322
29,334
+0.00(+0.00%)
Sep 30, 2022
9.572
9.880
9.247
9.322
30,342
-0.19(-2.01%)
Sep 29, 2022
10.04
10.04
9.264
9.513
39,153
-0.18(-1.83%)
Sep 28, 2022
9.618
9.875
9.489
9.690
24,633
+0.31(+3.35%)
Sep 27, 2022
9.851
10.01
9.377
9.377
23,186
-0.34(-3.45%)
Sep 26, 2022
10.09
10.09
9.658
9.712
22,959
-0.34(-3.39%)
Sep 23, 2022
10.97
10.97
9.876
10.05
38,447
-0.23(-2.27%)
Sep 22, 2022
10.53
10.69
10.18
10.29
22,877
-0.39(-3.62%)
Sep 21, 2022
10.70
10.79
10.58
10.67
13,398
+0.10(+0.91%)
Sep 20, 2022
10.67
10.69
10.58
10.58
11,541
-0.17(-1.57%)
Sep 19, 2022
10.66
10.88
10.66
10.74
18,262
+0.00(+0.00%)
Sep 16, 2022
10.88
11.00
10.65
10.74
76,936
-0.13(-1.18%)
Sep 15, 2022
11.12
11.12
10.87
10.87
9,858
-0.27(-2.38%)
Sep 14, 2022
11.10
11.25
10.96
11.14
12,756
+0.03(+0.29%)
Sep 13, 2022
11.22
11.36
11.07
11.11
6,927
-0.23(-2.06%)
Sep 12, 2022
11.17
11.49
10.17
11.34
24,881
-0.02(-0.14%)
Sep 09, 2022
11.43
11.43
11.28
11.36
16,604
+0.03(+0.28%)
Sep 08, 2022
11.28
11.41
11.24
11.32
20,839
+0.06(+0.50%)
Sep 07, 2022
11.71
11.73
11.09
11.27
26,044
-0.43(-3.71%)
Sep 06, 2022
10.97
11.70
10.81
11.70
65,265
+0.85(+7.86%)
Sep 02, 2022
10.98
11.15
10.81
10.85
25,676
+0.03(+0.30%)
Sep 01, 2022
10.99
10.99
10.65
10.82
14,316
-0.08(-0.74%)
Aug 31, 2022
10.88
11.12
10.83
10.90
34,617
+0.04(+0.37%)
Aug 30, 2022
10.95
10.97
10.81
10.86
23,287
-0.14(-1.32%)
Aug 29, 2022
11.10
11.10
10.91
11.00
14,340
-0.16(-1.44%)
Aug 26, 2022
11.51
11.51
11.09
11.16
11,556
-0.23(-1.98%)
Aug 25, 2022
11.39
11.50
11.26
11.39
13,430
+0.06(+0.57%)
Aug 24, 2022
11.40
11.40
11.16
11.32
15,473
+0.06(+0.50%)
Aug 23, 2022
10.79
11.36
10.77
11.27
29,290
+0.42(+3.86%)
Aug 22, 2022
10.96
11.03
10.73
10.85
31,235
-0.16(-1.46%)
Aug 19, 2022
11.20
11.20
10.96
11.01
13,749
-0.05(-0.44%)
Aug 18, 2022
11.36
11.75
11.06
11.06
50,312
-0.43(-3.71%)
Aug 17, 2022
11.87
11.90
11.07
11.49
131,935
-0.30(-2.53%)
Aug 16, 2022
12.33
12.33
11.66
11.78
31,554
-0.43(-3.56%)
Aug 15, 2022
12.36
12.51
12.12
12.22
36,824
-0.30(-2.38%)
Aug 12, 2022
12.07
12.72
12.07
12.52
25,895
+0.38(+3.12%)
Aug 11, 2022
12.27
12.30
12.02
12.14
29,334
+0.06(+0.53%)
Aug 10, 2022
12.22
12.41
11.88
12.07
28,174
-0.16(-1.32%)
Aug 09, 2022
12.46
12.52
11.92
12.23
45,565
-0.24(-1.94%)
Aug 08, 2022
11.85
12.75
11.85
12.48
190,388
+0.76(+6.53%)
Aug 05, 2022
10.04
11.80
10.04
11.71
196,855
+1.62(+16.03%)
Aug 04, 2022
9.932
10.19
9.932
10.09
32,050
+0.18(+1.79%)
Aug 03, 2022
9.819
9.996
9.819
9.916
29,058
+0.08(+0.82%)
Aug 02, 2022
10.03
10.03
9.788
9.835
39,305
-0.25(-2.47%)
Aug 01, 2022
10.28
10.42
9.843
10.08
41,812
-0.18(-1.73%)
Jul 29, 2022
10.13
10.62
10.13
10.26
29,924
+0.06(+0.55%)
Jul 28, 2022
10.06
10.25
10.06
10.21
33,132
+0.10(+0.96%)
Jul 27, 2022
10.11
10.30
10.03
10.11
18,129
-0.02(-0.24%)
Jul 26, 2022
10.45
10.60
10.12
10.13
23,785
-0.23(-2.25%)
Jul 25, 2022
10.62
10.70
10.34
10.37
37,410
-0.34(-3.16%)
Jul 22, 2022
10.71
11.01
10.59
10.70
21,365
-0.10(-0.97%)
Jul 21, 2022
10.61
10.93
10.61
10.81
19,668
+0.13(+1.21%)
Jul 20, 2022
10.59
11.05
10.59
10.68
41,529
+0.01(+0.07%)
Jul 19, 2022
10.83
10.97
10.67
10.67
37,482
-0.16(-1.49%)
Jul 18, 2022
10.98
10.98
10.77
10.83
18,013
-0.15(-1.39%)
Jul 15, 2022
10.58
11.11
10.58
10.99
43,568
+0.46(+4.36%)
Jul 14, 2022
10.44
10.66
10.39
10.53
35,154
-0.06(-0.53%)
Jul 13, 2022
9.972
10.66
9.972
10.58
33,502
+0.41(+4.03%)
Jul 12, 2022
9.449
10.48
9.433
10.17
55,453
+0.28(+2.85%)
Jul 11, 2022
9.964
10.19
9.587
9.892
65,171
-0.01(-0.08%)
Jul 08, 2022
9.739
9.980
9.658
9.900
23,367
+0.08(+0.82%)
Jul 07, 2022
9.819
9.900
9.578
9.819
35,061
+0.16(+1.67%)
Jul 06, 2022
9.578
9.740
9.578
9.658
14,448
+0.08(+0.84%)
Jul 05, 2022
9.256
9.658
9.216
9.578
33,383
+0.00(+0.00%)
Jul 01, 2022
9.578
9.658
9.256
9.578
96,906
-0.16(-1.65%)
Jun 30, 2022
9.658
10.05
9.618
9.739
24,761
-0.16(-1.63%)
Jun 29, 2022
9.822
9.900
9.532
9.900
23,202
+0.16(+1.60%)
Jun 28, 2022
9.978
10.13
9.666
9.744
14,221
-0.08(-0.79%)
Jun 27, 2022
10.13
10.13
9.667
9.822
50,703
-0.23(-2.33%)
Jun 24, 2022
9.822
10.06
9.822
10.06
26,580
+0.16(+1.57%)
Jun 23, 2022
9.822
10.06
9.744
9.900
20,920
+0.00(+0.00%)
Jun 22, 2022
9.666
10.02
9.666
9.900
21,050
+0.00(+0.00%)
Jun 21, 2022
9.510
10.06
9.432
9.900
30,609
+0.23(+2.42%)
Jun 17, 2022
9.120
10.06
9.120
9.666
89,972
+0.47(+5.08%)
Jun 16, 2022
9.354
9.510
8.981
9.198
177,225
-0.23(-2.48%)
Jun 15, 2022
9.198
9.510
9.120
9.432
44,309
+0.08(+0.83%)
Jun 14, 2022
9.276
9.509
9.198
9.354
41,259
+0.16(+1.70%)
Jun 13, 2022
9.978
9.978
9.198
9.198
74,538
-0.70(-7.09%)
Jun 10, 2022
9.666
9.900
9.432
9.900
128,940
+0.31(+3.25%)
Jun 09, 2022
9.354
9.744
9.237
9.588
31,371
+0.23(+2.50%)
Jun 08, 2022
9.588
9.588
9.276
9.354
33,990
-0.08(-0.83%)
Jun 07, 2022
9.354
9.666
9.354
9.432
31,931
-0.08(-0.82%)
Jun 06, 2022
9.744
9.822
9.510
9.510
30,093
-0.23(-2.40%)
Jun 03, 2022
9.744
9.822
9.510
9.744
27,598
+0.08(+0.81%)
Jun 02, 2022
9.900
9.900
9.588
9.666
24,096
-0.16(-1.59%)
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.