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
abrdn Emerging Markets Equity Income Fund, Inc.
(NY:
AEF
)
5.140
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
May 31, 2024
5.220
5.220
5.120
5.140
62,101
-0.10(-1.91%)
May 30, 2024
5.230
5.250
5.220
5.240
49,179
+0.01(+0.19%)
May 29, 2024
5.290
5.290
5.210
5.230
86,200
-0.09(-1.78%)
May 28, 2024
5.360
5.360
5.320
5.325
13,783
+0.00(+0.00%)
May 24, 2024
5.330
5.350
5.320
5.325
49,008
+0.03(+0.47%)
May 23, 2024
5.360
5.360
5.280
5.300
162,932
-0.03(-0.56%)
May 22, 2024
5.370
5.370
5.310
5.330
61,293
-0.03(-0.56%)
May 21, 2024
5.350
5.360
5.330
5.360
68,711
-0.01(-0.28%)
May 20, 2024
5.350
5.390
5.350
5.375
18,236
+0.02(+0.37%)
May 17, 2024
5.340
5.390
5.334
5.355
39,393
+0.03(+0.56%)
May 16, 2024
5.330
5.359
5.310
5.325
56,778
+0.00(+0.09%)
May 15, 2024
5.290
5.350
5.290
5.320
43,166
+0.04(+0.85%)
May 14, 2024
5.260
5.295
5.260
5.275
14,880
-0.01(-0.28%)
May 13, 2024
5.280
5.300
5.270
5.290
50,291
+0.04(+0.76%)
May 10, 2024
5.210
5.250
5.210
5.250
38,815
+0.05(+0.96%)
May 09, 2024
5.190
5.220
5.190
5.200
29,192
+0.00(+0.00%)
May 08, 2024
5.200
5.211
5.190
5.200
66,977
-0.01(-0.19%)
May 07, 2024
5.190
5.210
5.170
5.210
701,855
+0.02(+0.39%)
May 06, 2024
5.190
5.220
5.190
5.190
64,965
+0.00(+0.00%)
May 03, 2024
5.200
5.200
5.190
5.190
32,401
+0.02(+0.39%)
May 02, 2024
5.100
5.180
5.100
5.170
29,593
+0.12(+2.38%)
May 01, 2024
5.020
5.090
5.020
5.050
72,266
+0.03(+0.60%)
Apr 30, 2024
5.050
5.050
5.020
5.020
41,085
-0.06(-1.18%)
Apr 29, 2024
5.060
5.080
5.060
5.080
93,032
+0.04(+0.89%)
Apr 26, 2024
4.980
5.050
4.980
5.035
158,078
+0.08(+1.72%)
Apr 25, 2024
4.950
4.960
4.940
4.950
117,928
-0.01(-0.30%)
Apr 24, 2024
4.950
4.999
4.950
4.965
70,784
+0.02(+0.40%)
Apr 23, 2024
4.920
4.950
4.910
4.945
18,280
+0.04(+0.92%)
Apr 22, 2024
4.870
4.911
4.860
4.900
57,159
+0.05(+1.03%)
Apr 19, 2024
4.850
4.879
4.850
4.850
22,331
-0.02(-0.41%)
Apr 18, 2024
4.900
4.920
4.870
4.870
56,471
-0.02(-0.41%)
Apr 17, 2024
4.900
4.900
4.872
4.890
86,272
+0.02(+0.39%)
Apr 16, 2024
4.920
4.925
4.870
4.871
384,123
-0.09(-1.79%)
Apr 15, 2024
5.010
5.010
4.940
4.960
87,857
-0.00(-0.10%)
Apr 12, 2024
5.020
5.020
4.950
4.965
119,920
-0.10(-1.97%)
Apr 11, 2024
5.050
5.070
5.011
5.065
79,813
+0.04(+0.70%)
Apr 10, 2024
5.040
5.045
5.020
5.030
64,296
-0.06(-1.16%)
Apr 09, 2024
5.110
5.120
5.050
5.089
559,057
+0.00(+0.08%)
Apr 08, 2024
5.060
5.120
5.060
5.085
45,793
+0.04(+0.69%)
Apr 05, 2024
5.060
5.070
4.992
5.050
211,320
+0.02(+0.50%)
Apr 04, 2024
5.100
5.135
5.025
5.025
395,963
-0.04(-0.79%)
Apr 03, 2024
5.090
5.090
5.060
5.065
51,140
-0.02(-0.49%)
Apr 02, 2024
5.080
5.120
5.080
5.090
74,703
+0.02(+0.39%)
Apr 01, 2024
5.080
5.100
5.065
5.070
115,815
+0.02(+0.40%)
Mar 28, 2024
5.060
5.106
5.050
5.050
120,878
+0.01(+0.20%)
Mar 27, 2024
5.010
5.040
5.010
5.040
103,709
+0.01(+0.20%)
Mar 26, 2024
5.050
5.050
5.020
5.030
81,085
+0.01(+0.20%)
Mar 25, 2024
5.050
5.050
5.020
5.020
254,070
-0.03(-0.59%)
Mar 22, 2024
5.010
5.070
5.010
5.050
61,794
+0.03(+0.60%)
Mar 21, 2024
5.010
5.040
5.010
5.020
80,197
+0.02(+0.40%)
Mar 20, 2024
4.970
5.030
4.950
5.000
89,051
-0.04(-0.79%)
Mar 19, 2024
5.070
5.070
5.020
5.040
44,618
-0.04(-0.88%)
Mar 18, 2024
5.120
5.120
5.070
5.085
191,783
-0.02(-0.47%)
Mar 15, 2024
5.120
5.130
5.100
5.109
46,201
-0.04(-0.80%)
Mar 14, 2024
5.170
5.200
5.120
5.150
87,130
-0.04(-0.77%)
Mar 13, 2024
5.220
5.220
5.185
5.190
127,348
-0.03(-0.67%)
Mar 12, 2024
5.200
5.240
5.200
5.225
46,536
+0.04(+0.87%)
Mar 11, 2024
5.160
5.200
5.160
5.180
26,852
+0.00(+0.10%)
Mar 08, 2024
5.150
5.200
5.150
5.175
119,547
+0.04(+0.68%)
Mar 07, 2024
5.110
5.170
5.110
5.140
41,930
+0.02(+0.39%)
Mar 06, 2024
5.100
5.130
5.100
5.120
60,494
+0.08(+1.59%)
Mar 05, 2024
5.030
5.055
4.980
5.040
100,628
-0.02(-0.40%)
Mar 04, 2024
5.090
5.090
5.060
5.060
16,985
-0.04(-0.69%)
Mar 01, 2024
5.070
5.100
5.070
5.095
50,329
+0.05(+1.09%)
Feb 29, 2024
5.030
5.040
5.010
5.040
75,225
+0.03(+0.50%)
Feb 28, 2024
5.030
5.030
5.010
5.015
68,247
-0.06(-1.08%)
Feb 27, 2024
5.070
5.090
5.040
5.070
47,664
+0.01(+0.20%)
Feb 26, 2024
5.040
5.070
5.040
5.060
58,276
-0.02(-0.39%)
Feb 23, 2024
5.110
5.110
5.080
5.080
59,807
-0.04(-0.88%)
Feb 22, 2024
5.090
5.130
5.090
5.125
65,847
+0.07(+1.28%)
Feb 21, 2024
5.030
5.070
5.030
5.060
63,606
+0.00(+0.10%)
Feb 20, 2024
5.070
5.080
5.000
5.055
180,779
-0.00(-0.10%)
Feb 16, 2024
5.050
5.085
5.050
5.060
158,097
+0.01(+0.20%)
Feb 15, 2024
5.020
5.070
5.020
5.050
109,688
+0.01(+0.20%)
Feb 14, 2024
4.980
5.040
4.980
5.040
22,547
+0.09(+1.82%)
Feb 13, 2024
4.990
4.990
4.920
4.950
53,335
-0.10(-1.98%)
Feb 12, 2024
5.000
5.120
5.000
5.050
45,995
+0.07(+1.41%)
Feb 09, 2024
4.950
5.000
4.943
4.980
27,226
+0.01(+0.20%)
Feb 08, 2024
5.000
5.000
4.950
4.970
43,824
-0.03(-0.60%)
Feb 07, 2024
4.980
5.010
4.960
5.000
95,550
+0.04(+0.81%)
Feb 06, 2024
4.900
4.980
4.900
4.960
90,968
+0.13(+2.80%)
Feb 05, 2024
4.810
4.840
4.810
4.825
119,343
-0.01(-0.21%)
Feb 02, 2024
4.850
4.850
4.821
4.835
205,496
-0.00(-0.10%)
Feb 01, 2024
4.820
4.850
4.820
4.840
110,184
+0.03(+0.62%)
Jan 31, 2024
4.830
4.845
4.800
4.810
82,151
-0.04(-0.82%)
Jan 30, 2024
4.820
4.860
4.820
4.850
86,320
-0.03(-0.61%)
Jan 29, 2024
4.880
4.890
4.852
4.880
53,978
+0.02(+0.41%)
Jan 26, 2024
4.820
4.900
4.820
4.860
91,536
+0.01(+0.21%)
Jan 25, 2024
4.850
4.870
4.840
4.850
150,517
+0.01(+0.21%)
Jan 24, 2024
4.840
4.870
4.810
4.840
133,825
+0.05(+1.04%)
Jan 23, 2024
4.760
4.810
4.760
4.790
102,389
+0.04(+0.84%)
Jan 22, 2024
4.750
4.770
4.750
4.750
97,496
-0.05(-1.04%)
Jan 19, 2024
4.770
4.800
4.750
4.800
114,016
+0.05(+1.05%)
Jan 18, 2024
4.780
4.790
4.720
4.750
248,827
+0.02(+0.42%)
Jan 17, 2024
4.740
4.755
4.720
4.730
54,790
-0.09(-1.87%)
Jan 16, 2024
4.900
4.923
4.820
4.820
98,543
-0.11(-2.23%)
Jan 12, 2024
4.980
5.000
4.930
4.930
81,621
-0.02(-0.40%)
Jan 11, 2024
4.940
4.980
4.940
4.950
117,044
-0.01(-0.20%)
Jan 10, 2024
4.900
4.960
4.900
4.960
127,946
+0.04(+0.81%)
Jan 09, 2024
4.900
4.920
4.890
4.920
71,633
-0.05(-1.01%)
Jan 08, 2024
4.950
4.970
4.931
4.970
59,559
+0.01(+0.30%)
Jan 05, 2024
4.940
4.970
4.939
4.955
211,883
+0.01(+0.30%)
Jan 04, 2024
4.920
4.956
4.920
4.940
131,470
-0.01(-0.20%)
Jan 03, 2024
4.970
4.990
4.930
4.950
185,020
-0.09(-1.88%)
Jan 02, 2024
5.030
5.050
5.030
5.045
46,955
-0.07(-1.27%)
Dec 29, 2023
5.080
5.130
5.051
5.110
93,237
+0.03(+0.59%)
Dec 28, 2023
5.050
5.140
5.050
5.080
123,749
-0.04(-0.78%)
Dec 27, 2023
5.090
5.135
5.090
5.120
103,728
+0.03(+0.59%)
Dec 26, 2023
5.060
5.095
5.060
5.090
52,293
+0.06(+1.19%)
Dec 22, 2023
5.070
5.070
5.030
5.030
48,954
-0.08(-1.57%)
Dec 21, 2023
5.010
5.110
5.010
5.110
188,825
+0.14(+2.82%)
Dec 20, 2023
5.010
5.015
4.955
4.970
189,443
-0.06(-1.19%)
Dec 19, 2023
5.010
5.050
5.010
5.030
198,278
+0.03(+0.50%)
Dec 18, 2023
4.970
5.020
4.970
5.005
292,155
-0.00(-0.10%)
Dec 15, 2023
5.040
5.050
4.950
5.010
386,216
-0.01(-0.22%)
Dec 14, 2023
4.970
5.040
4.970
5.021
47,335
+0.07(+1.43%)
Dec 13, 2023
4.890
4.950
4.845
4.950
120,830
+0.04(+0.81%)
Dec 12, 2023
4.850
4.910
4.840
4.910
174,370
+0.04(+0.82%)
Dec 11, 2023
4.890
4.910
4.870
4.870
45,553
+0.00(+0.00%)
Dec 08, 2023
4.850
4.881
4.850
4.870
74,452
-0.02(-0.41%)
Dec 07, 2023
4.850
4.895
4.840
4.890
96,046
+0.04(+0.93%)
Dec 06, 2023
4.840
4.873
4.840
4.845
51,598
+0.01(+0.12%)
Dec 05, 2023
4.830
4.840
4.820
4.839
35,617
-0.02(-0.43%)
Dec 04, 2023
4.870
4.900
4.860
4.860
67,098
-0.06(-1.22%)
Dec 01, 2023
4.910
4.940
4.890
4.920
90,657
-0.01(-0.30%)
Nov 30, 2023
4.930
4.940
4.910
4.935
55,161
-0.01(-0.10%)
Nov 29, 2023
4.950
4.992
4.930
4.940
55,956
-0.04(-0.80%)
Nov 28, 2023
4.950
5.000
4.940
4.980
64,021
+0.01(+0.20%)
Nov 27, 2023
4.920
4.970
4.920
4.970
51,062
+0.01(+0.30%)
Nov 24, 2023
4.950
4.990
4.950
4.955
10,782
+0.00(+0.00%)
Nov 22, 2023
4.940
4.955
4.920
4.955
46,655
+0.01(+0.30%)
Nov 21, 2023
4.940
4.985
4.940
4.940
63,455
-0.03(-0.70%)
Nov 20, 2023
4.910
5.000
4.910
4.975
69,735
+0.08(+1.74%)
Nov 17, 2023
4.870
4.910
4.870
4.890
26,117
+0.00(+0.00%)
Nov 16, 2023
4.960
4.985
4.875
4.890
30,391
-0.08(-1.61%)
Nov 15, 2023
4.920
4.990
4.920
4.970
37,454
+0.08(+1.74%)
Nov 14, 2023
4.810
4.900
4.690
4.885
41,149
+0.12(+2.63%)
Nov 13, 2023
4.710
4.800
4.690
4.760
133,506
+0.07(+1.49%)
Nov 10, 2023
4.620
4.695
4.620
4.690
14,383
+0.07(+1.52%)
Nov 09, 2023
4.690
4.690
4.620
4.620
75,572
-0.04(-0.86%)
Nov 08, 2023
4.640
4.660
4.640
4.660
78,326
+0.01(+0.22%)
Nov 07, 2023
4.660
4.740
4.630
4.650
76,297
-0.03(-0.64%)
Nov 06, 2023
4.710
4.750
4.670
4.680
101,465
+0.05(+1.08%)
Nov 03, 2023
4.610
4.680
4.610
4.630
102,990
+0.08(+1.76%)
Nov 02, 2023
4.510
4.560
4.510
4.550
181,285
+0.10(+2.25%)
Nov 01, 2023
4.430
4.480
4.410
4.450
144,915
+0.03(+0.68%)
Oct 31, 2023
4.450
4.450
4.400
4.420
74,548
-0.04(-0.90%)
Oct 30, 2023
4.470
4.510
4.450
4.460
41,061
+0.04(+0.90%)
Oct 27, 2023
4.440
4.500
4.420
4.420
82,556
-0.01(-0.23%)
Oct 26, 2023
4.420
4.510
4.410
4.430
93,175
-0.04(-0.78%)
Oct 25, 2023
4.500
4.500
4.450
4.465
69,582
-0.05(-1.22%)
Oct 24, 2023
4.470
4.577
4.470
4.520
36,173
+0.07(+1.57%)
Oct 23, 2023
4.440
4.481
4.420
4.450
32,259
-0.02(-0.45%)
Oct 20, 2023
4.520
4.540
4.469
4.470
34,737
-0.07(-1.54%)
Oct 19, 2023
4.580
4.620
4.520
4.540
54,355
-0.05(-1.20%)
Oct 18, 2023
4.630
4.630
4.590
4.595
94,861
-0.07(-1.50%)
Oct 17, 2023
4.630
4.680
4.610
4.665
84,487
-0.00(-0.11%)
Oct 16, 2023
4.630
4.700
4.630
4.670
69,826
+0.00(+0.00%)
Oct 13, 2023
4.670
4.710
4.620
4.670
197,044
-0.01(-0.21%)
Oct 12, 2023
4.710
4.740
4.670
4.680
119,376
-0.04(-0.85%)
Oct 11, 2023
4.690
4.775
4.690
4.720
69,864
+0.04(+0.85%)
Oct 10, 2023
4.660
4.730
4.660
4.680
67,955
+0.05(+1.08%)
Oct 09, 2023
4.630
4.650
4.609
4.630
53,150
-0.05(-1.17%)
Oct 06, 2023
4.590
4.690
4.590
4.685
115,398
+0.05(+1.19%)
Oct 05, 2023
4.620
4.640
4.598
4.630
39,912
+0.01(+0.22%)
Oct 04, 2023
4.630
4.638
4.605
4.620
42,166
-0.02(-0.43%)
Oct 03, 2023
4.670
4.700
4.640
4.640
61,046
-0.07(-1.49%)
Oct 02, 2023
4.730
4.810
4.710
4.710
78,037
-0.06(-1.26%)
Sep 29, 2023
4.780
4.800
4.744
4.770
36,349
+0.04(+0.85%)
Sep 28, 2023
4.680
4.750
4.670
4.730
17,807
+0.02(+0.42%)
Sep 27, 2023
4.710
4.732
4.660
4.710
60,870
+0.02(+0.43%)
Sep 26, 2023
4.760
4.769
4.690
4.690
81,970
-0.11(-2.29%)
Sep 25, 2023
4.820
4.810
4.790
4.800
57,587
-0.05(-1.03%)
Sep 22, 2023
4.890
4.950
4.850
4.850
90,326
+0.00(+0.00%)
Sep 21, 2023
4.890
4.890
4.830
4.850
150,165
-0.18(-3.48%)
Sep 20, 2023
5.050
5.060
5.010
5.025
76,860
-0.02(-0.50%)
Sep 19, 2023
5.030
5.070
5.030
5.050
25,546
-0.00(-0.10%)
Sep 18, 2023
5.070
5.070
5.040
5.055
21,487
-0.04(-0.69%)
Sep 15, 2023
5.070
5.090
4.950
5.090
182,104
+0.00(+0.00%)
Sep 14, 2023
5.080
5.100
5.065
5.090
55,296
+0.02(+0.39%)
Sep 13, 2023
5.060
5.080
5.050
5.070
80,228
+0.00(+0.00%)
Sep 12, 2023
5.100
5.100
5.060
5.070
38,781
-0.05(-0.98%)
Sep 11, 2023
5.050
5.130
5.045
5.120
78,104
+0.11(+2.20%)
Sep 08, 2023
5.010
5.030
4.990
5.010
27,612
+0.00(+0.00%)
Sep 07, 2023
5.030
5.047
5.010
5.010
21,845
-0.07(-1.38%)
Sep 06, 2023
5.100
5.115
5.080
5.080
21,933
-0.04(-0.78%)
Sep 05, 2023
5.140
5.160
5.120
5.120
32,679
-0.10(-1.92%)
Sep 01, 2023
5.170
5.239
5.170
5.220
9,693
+0.08(+1.56%)
Aug 31, 2023
5.180
5.190
5.120
5.140
70,514
-0.03(-0.58%)
Aug 30, 2023
5.140
5.190
5.130
5.170
28,470
+0.01(+0.19%)
Aug 29, 2023
5.130
5.179
5.130
5.160
100,468
+0.03(+0.58%)
Aug 28, 2023
5.080
5.130
5.080
5.130
15,609
+0.08(+1.58%)
Aug 25, 2023
5.070
5.080
5.040
5.050
16,993
-0.02(-0.39%)
Aug 24, 2023
5.120
5.132
5.070
5.070
16,571
-0.04(-0.78%)
Aug 23, 2023
5.050
5.130
5.050
5.110
16,896
+0.08(+1.59%)
Aug 22, 2023
5.010
5.035
5.010
5.030
18,829
+0.03(+0.50%)
Aug 21, 2023
5.020
5.020
4.990
5.005
7,575
+0.01(+0.30%)
Aug 18, 2023
5.010
5.020
4.990
4.990
108,904
-0.05(-0.99%)
Aug 17, 2023
5.120
5.135
5.040
5.040
86,912
-0.03(-0.59%)
Aug 16, 2023
5.080
5.100
5.070
5.070
76,733
-0.03(-0.59%)
Aug 15, 2023
5.090
5.120
5.080
5.100
33,162
-0.03(-0.58%)
Aug 14, 2023
5.150
5.160
5.130
5.130
14,096
-0.09(-1.72%)
Aug 11, 2023
5.250
5.280
5.170
5.220
23,760
-0.04(-0.76%)
Aug 10, 2023
5.250
5.300
5.250
5.260
24,361
+0.03(+0.57%)
Aug 09, 2023
5.220
5.240
5.190
5.230
27,601
+0.04(+0.77%)
Aug 08, 2023
5.250
5.250
5.160
5.190
66,997
-0.10(-1.89%)
Aug 07, 2023
5.340
5.340
5.240
5.290
85,925
-0.02(-0.38%)
Aug 04, 2023
5.330
5.340
5.290
5.310
21,029
+0.00(+0.00%)
Aug 03, 2023
5.300
5.330
5.290
5.310
25,534
-0.01(-0.19%)
Aug 02, 2023
5.320
5.320
5.280
5.320
34,274
-0.07(-1.30%)
Aug 01, 2023
5.450
5.450
5.390
5.390
11,121
-0.10(-1.82%)
Jul 31, 2023
5.450
5.520
5.440
5.490
21,158
+0.04(+0.73%)
Jul 28, 2023
5.350
5.470
5.350
5.450
141,731
+0.12(+2.25%)
Jul 27, 2023
5.410
5.410
5.330
5.330
33,581
-0.07(-1.30%)
Jul 26, 2023
5.360
5.410
5.350
5.400
12,259
+0.03(+0.56%)
Jul 25, 2023
5.370
5.390
5.360
5.370
26,865
+0.02(+0.37%)
Jul 24, 2023
5.300
5.400
5.300
5.350
22,770
+0.07(+1.42%)
Jul 21, 2023
5.280
5.360
5.260
5.275
14,990
-0.03(-0.66%)
Jul 20, 2023
5.290
5.310
5.270
5.310
52,764
-0.01(-0.19%)
Jul 19, 2023
5.330
5.350
5.320
5.320
12,122
+0.00(+0.00%)
Jul 18, 2023
5.330
5.370
5.282
5.320
89,118
-0.02(-0.37%)
Jul 17, 2023
5.290
5.360
5.290
5.340
64,633
+0.01(+0.19%)
Jul 14, 2023
5.290
5.340
5.080
5.330
66,705
+0.02(+0.38%)
Jul 13, 2023
5.270
5.330
5.270
5.310
70,618
+0.04(+0.76%)
Jul 12, 2023
5.250
5.280
5.240
5.270
26,963
+0.10(+1.93%)
Jul 11, 2023
5.110
5.250
5.110
5.170
83,730
+0.07(+1.37%)
Jul 10, 2023
5.100
5.130
5.090
5.100
22,239
-0.01(-0.20%)
Jul 07, 2023
5.090
5.150
5.090
5.110
22,681
+0.02(+0.39%)
Jul 06, 2023
5.130
5.160
5.050
5.090
31,492
-0.11(-2.12%)
Jul 05, 2023
5.230
5.240
5.080
5.200
387,515
-0.02(-0.38%)
Jul 03, 2023
5.240
5.300
5.220
5.220
26,791
+0.03(+0.58%)
Jun 30, 2023
5.220
5.220
5.175
5.190
27,145
+0.05(+0.97%)
Jun 29, 2023
5.170
5.170
5.120
5.140
19,175
-0.01(-0.19%)
Jun 28, 2023
5.170
5.190
5.120
5.150
37,306
-0.03(-0.68%)
Jun 27, 2023
5.150
5.190
5.150
5.185
48,415
+0.05(+1.07%)
Jun 26, 2023
5.150
5.175
5.130
5.130
17,445
-0.02(-0.39%)
Jun 23, 2023
5.170
5.190
5.140
5.150
16,780
-0.09(-1.81%)
Jun 22, 2023
5.240
5.250
5.210
5.245
14,328
-0.12(-2.33%)
Jun 21, 2023
5.340
5.380
5.310
5.370
30,751
+0.00(+0.00%)
Jun 20, 2023
5.440
5.440
5.370
5.370
6,971
-0.10(-1.83%)
Jun 16, 2023
5.510
5.510
5.409
5.470
19,666
-0.02(-0.36%)
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.