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
Invesco Municipal Income Opportunities Trust Common
(NY:
OIA
)
6.370
+0.020 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
6.310
6.350
6.260
6.350
113,875
+0.10(+1.60%)
May 30, 2024
6.280
6.280
6.200
6.250
95,108
+0.05(+0.81%)
May 29, 2024
6.330
6.350
6.173
6.200
105,617
-0.14(-2.21%)
May 28, 2024
6.370
6.400
6.220
6.340
85,170
+0.03(+0.48%)
May 24, 2024
6.250
6.320
6.228
6.310
54,111
+0.09(+1.45%)
May 23, 2024
6.340
6.340
6.205
6.220
78,329
-0.09(-1.44%)
May 22, 2024
6.400
6.400
6.290
6.311
108,014
-0.07(-1.08%)
May 21, 2024
6.370
6.400
6.280
6.380
104,241
+0.01(+0.16%)
May 20, 2024
6.350
6.370
6.330
6.370
68,062
+0.04(+0.63%)
May 17, 2024
6.290
6.342
6.250
6.330
115,757
+0.05(+0.80%)
May 16, 2024
6.300
6.300
6.240
6.280
112,425
+0.01(+0.16%)
May 15, 2024
6.240
6.270
6.240
6.270
52,653
+0.06(+0.95%)
May 14, 2024
6.201
6.231
6.191
6.211
74,882
+0.02(+0.40%)
May 13, 2024
6.261
6.261
6.181
6.186
90,140
-0.04(-0.72%)
May 10, 2024
6.291
6.291
6.212
6.231
98,339
-0.06(-0.95%)
May 09, 2024
6.291
6.300
6.271
6.291
115,330
+0.01(+0.16%)
May 08, 2024
6.221
6.291
6.191
6.281
89,503
+0.05(+0.80%)
May 07, 2024
6.221
6.241
6.191
6.231
76,568
+0.07(+1.13%)
May 06, 2024
6.171
6.171
6.131
6.161
142,227
+0.00(+0.00%)
May 03, 2024
6.121
6.171
6.091
6.161
127,261
+0.09(+1.48%)
May 02, 2024
6.062
6.080
6.037
6.072
124,637
+0.00(+0.00%)
May 01, 2024
6.052
6.091
6.032
6.072
106,982
+0.01(+0.16%)
Apr 30, 2024
6.091
6.091
6.012
6.062
159,834
-0.02(-0.33%)
Apr 29, 2024
6.091
6.101
6.042
6.082
122,527
-0.01(-0.16%)
Apr 26, 2024
6.032
6.091
6.032
6.091
147,662
+0.06(+0.99%)
Apr 25, 2024
6.042
6.062
6.022
6.032
79,110
-0.06(-0.98%)
Apr 24, 2024
6.091
6.121
6.072
6.091
112,698
-0.01(-0.16%)
Apr 23, 2024
6.101
6.136
6.101
6.101
99,901
-0.02(-0.33%)
Apr 22, 2024
6.141
6.151
6.072
6.121
141,194
-0.03(-0.49%)
Apr 19, 2024
6.211
6.440
6.111
6.151
46,024
-0.02(-0.32%)
Apr 18, 2024
6.201
6.201
6.121
6.171
78,664
+0.00(+0.00%)
Apr 17, 2024
6.241
6.241
6.161
6.171
113,325
-0.06(-0.96%)
Apr 16, 2024
6.201
6.231
6.181
6.231
103,819
+0.03(+0.48%)
Apr 15, 2024
6.171
6.221
6.171
6.201
159,022
+0.02(+0.31%)
Apr 12, 2024
6.192
6.217
6.172
6.182
65,237
-0.01(-0.16%)
Apr 11, 2024
6.281
6.281
6.182
6.192
88,458
-0.05(-0.79%)
Apr 10, 2024
6.291
6.321
6.222
6.241
100,076
-0.05(-0.79%)
Apr 09, 2024
6.350
6.350
6.281
6.291
52,799
-0.04(-0.63%)
Apr 08, 2024
6.400
6.400
6.321
6.331
37,024
-0.02(-0.31%)
Apr 05, 2024
6.311
6.370
6.311
6.350
61,302
+0.02(+0.31%)
Apr 04, 2024
6.380
6.389
6.311
6.331
55,205
-0.05(-0.78%)
Apr 03, 2024
6.340
6.380
6.340
6.380
79,923
+0.01(+0.16%)
Apr 02, 2024
6.390
6.390
6.340
6.370
80,337
-0.04(-0.62%)
Apr 01, 2024
6.459
6.475
6.360
6.410
73,414
-0.06(-0.92%)
Mar 28, 2024
6.558
6.558
6.440
6.469
117,108
-0.01(-0.15%)
Mar 27, 2024
6.548
6.588
6.459
6.479
66,548
-0.06(-0.91%)
Mar 26, 2024
6.588
6.608
6.539
6.539
56,062
-0.03(-0.45%)
Mar 25, 2024
6.638
6.638
6.539
6.568
75,114
-0.07(-1.04%)
Mar 22, 2024
6.489
6.638
6.474
6.638
47,852
+0.17(+2.60%)
Mar 21, 2024
6.539
6.548
6.449
6.469
34,225
-0.04(-0.61%)
Mar 20, 2024
6.598
6.598
6.476
6.509
58,790
-0.09(-1.35%)
Mar 19, 2024
6.578
6.618
6.539
6.598
63,964
+0.03(+0.45%)
Mar 18, 2024
6.479
6.598
6.459
6.568
80,092
+0.09(+1.38%)
Mar 15, 2024
6.360
6.479
6.341
6.479
49,912
+0.09(+1.40%)
Mar 14, 2024
6.370
6.390
6.321
6.390
78,621
+0.01(+0.14%)
Mar 13, 2024
6.401
6.450
6.371
6.381
81,146
-0.05(-0.77%)
Mar 12, 2024
6.381
6.430
6.342
6.430
70,277
+0.06(+0.93%)
Mar 11, 2024
6.351
6.371
6.337
6.371
70,861
+0.03(+0.47%)
Mar 08, 2024
6.302
6.342
6.272
6.342
70,148
+0.07(+1.10%)
Mar 07, 2024
6.312
6.312
6.241
6.272
52,238
+0.01(+0.16%)
Mar 06, 2024
6.213
6.263
6.194
6.263
97,228
+0.06(+0.95%)
Mar 05, 2024
6.184
6.213
6.184
6.203
95,893
+0.03(+0.48%)
Mar 04, 2024
6.194
6.223
6.164
6.174
98,956
-0.02(-0.32%)
Mar 01, 2024
6.174
6.213
6.154
6.194
84,617
+0.02(+0.32%)
Feb 29, 2024
6.203
6.203
6.144
6.174
67,923
+0.03(+0.48%)
Feb 28, 2024
6.144
6.159
6.115
6.144
65,998
+0.02(+0.32%)
Feb 27, 2024
6.154
6.184
6.115
6.125
69,515
-0.03(-0.48%)
Feb 26, 2024
6.174
6.194
6.134
6.154
56,977
-0.02(-0.32%)
Feb 23, 2024
6.194
6.228
6.174
6.174
53,124
-0.02(-0.32%)
Feb 22, 2024
6.203
6.253
6.184
6.194
87,755
+0.00(+0.00%)
Feb 21, 2024
6.184
6.213
6.174
6.194
45,995
+0.01(+0.16%)
Feb 20, 2024
6.164
6.202
6.164
6.184
76,008
+0.01(+0.16%)
Feb 16, 2024
6.144
6.184
6.144
6.174
118,012
+0.01(+0.16%)
Feb 15, 2024
6.184
6.203
6.154
6.164
97,824
+0.04(+0.63%)
Feb 14, 2024
6.165
6.175
6.125
6.125
194,633
-0.05(-0.79%)
Feb 13, 2024
6.214
6.215
6.145
6.175
122,570
-0.07(-1.10%)
Feb 12, 2024
6.253
6.253
6.224
6.243
50,818
+0.03(+0.47%)
Feb 09, 2024
6.263
6.263
6.214
6.214
44,089
+0.00(+0.00%)
Feb 08, 2024
6.243
6.263
6.184
6.214
103,314
-0.01(-0.16%)
Feb 07, 2024
6.312
6.312
6.204
6.224
193,875
-0.04(-0.63%)
Feb 06, 2024
6.243
6.263
6.214
6.263
78,802
+0.04(+0.63%)
Feb 05, 2024
6.253
6.258
6.213
6.224
94,753
-0.08(-1.25%)
Feb 02, 2024
6.312
6.361
6.278
6.302
117,886
-0.07(-1.08%)
Feb 01, 2024
6.253
6.390
6.253
6.371
207,697
+0.13(+2.04%)
Jan 31, 2024
6.175
6.243
6.165
6.243
183,985
+0.07(+1.11%)
Jan 30, 2024
6.175
6.222
6.135
6.175
134,518
+0.00(+0.00%)
Jan 29, 2024
6.106
6.184
6.098
6.175
130,194
+0.07(+1.13%)
Jan 26, 2024
6.106
6.135
6.081
6.106
125,376
-0.02(-0.32%)
Jan 25, 2024
6.116
6.155
6.106
6.125
95,590
+0.01(+0.16%)
Jan 24, 2024
6.125
6.204
6.116
6.116
78,971
-0.01(-0.16%)
Jan 23, 2024
6.125
6.155
6.104
6.125
61,511
-0.01(-0.16%)
Jan 22, 2024
6.135
6.194
6.096
6.135
149,390
+0.02(+0.32%)
Jan 19, 2024
6.165
6.165
6.057
6.116
96,205
-0.02(-0.32%)
Jan 18, 2024
6.253
6.302
6.116
6.135
250,259
-0.09(-1.42%)
Jan 17, 2024
6.282
6.332
6.204
6.224
62,700
-0.07(-1.09%)
Jan 16, 2024
6.322
6.371
6.273
6.292
61,088
-0.03(-0.52%)
Jan 12, 2024
6.345
6.384
6.315
6.325
70,604
+0.01(+0.15%)
Jan 11, 2024
6.384
6.384
6.286
6.315
51,274
-0.02(-0.31%)
Jan 10, 2024
6.501
6.501
6.276
6.335
144,715
-0.13(-1.97%)
Jan 09, 2024
6.491
6.511
6.449
6.462
44,893
-0.05(-0.75%)
Jan 08, 2024
6.452
6.511
6.435
6.511
142,890
+0.13(+2.00%)
Jan 05, 2024
6.501
6.521
6.383
6.383
32,723
-0.09(-1.37%)
Jan 04, 2024
6.384
6.550
6.286
6.472
206,721
+0.03(+0.46%)
Jan 03, 2024
6.355
6.462
6.355
6.443
141,164
+0.09(+1.38%)
Jan 02, 2024
6.198
6.364
6.179
6.355
108,153
+0.15(+2.36%)
Dec 29, 2023
6.130
6.208
6.042
6.208
283,819
+0.06(+0.95%)
Dec 28, 2023
6.247
6.267
6.120
6.149
161,939
-0.06(-0.94%)
Dec 27, 2023
6.296
6.306
6.188
6.208
109,564
-0.05(-0.78%)
Dec 26, 2023
6.306
6.320
6.237
6.257
66,994
-0.03(-0.47%)
Dec 22, 2023
6.227
6.355
6.218
6.286
68,198
+0.13(+2.06%)
Dec 21, 2023
6.267
6.335
6.159
6.159
131,188
-0.09(-1.41%)
Dec 20, 2023
6.335
6.345
6.218
6.247
102,179
-0.05(-0.78%)
Dec 19, 2023
6.286
6.315
6.237
6.296
121,915
+0.07(+1.10%)
Dec 18, 2023
6.325
6.325
6.227
6.227
118,184
-0.07(-1.09%)
Dec 15, 2023
6.345
6.408
6.296
6.296
187,568
-0.04(-0.62%)
Dec 14, 2023
6.355
6.355
6.276
6.335
220,418
+0.03(+0.41%)
Dec 13, 2023
6.299
6.329
6.212
6.309
203,780
+0.01(+0.15%)
Dec 12, 2023
6.309
6.329
6.292
6.299
122,302
-0.01(-0.15%)
Dec 11, 2023
6.241
6.329
6.221
6.309
143,176
+0.08(+1.25%)
Dec 08, 2023
6.163
6.260
6.163
6.231
124,551
+0.07(+1.11%)
Dec 07, 2023
6.095
6.221
6.095
6.163
124,033
+0.12(+1.93%)
Dec 06, 2023
6.163
6.231
6.017
6.046
208,844
-0.12(-1.90%)
Dec 05, 2023
6.144
6.163
6.071
6.163
105,743
+0.08(+1.28%)
Dec 04, 2023
6.046
6.114
6.027
6.085
193,454
+0.05(+0.81%)
Dec 01, 2023
5.968
6.056
5.959
6.036
76,881
+0.09(+1.47%)
Nov 30, 2023
5.861
5.949
5.835
5.949
200,106
+0.12(+2.00%)
Nov 29, 2023
5.774
5.871
5.754
5.832
244,251
+0.10(+1.70%)
Nov 28, 2023
5.686
5.735
5.647
5.735
328,956
+0.08(+1.38%)
Nov 27, 2023
5.783
5.783
5.628
5.657
221,266
-0.07(-1.19%)
Nov 24, 2023
5.744
5.764
5.705
5.725
61,640
+0.02(+0.34%)
Nov 22, 2023
5.725
5.730
5.676
5.705
81,174
+0.03(+0.51%)
Nov 21, 2023
5.705
5.726
5.647
5.676
75,917
-0.02(-0.34%)
Nov 20, 2023
5.705
5.744
5.657
5.696
159,752
-0.01(-0.26%)
Nov 17, 2023
5.735
5.735
5.639
5.710
118,003
+0.02(+0.43%)
Nov 16, 2023
5.608
5.725
5.608
5.686
222,945
+0.10(+1.74%)
Nov 15, 2023
5.589
5.618
5.569
5.589
108,511
+0.02(+0.35%)
Nov 14, 2023
5.628
5.666
5.532
5.569
156,524
+0.14(+2.63%)
Nov 13, 2023
5.485
5.488
5.422
5.426
112,364
-0.06(-1.06%)
Nov 10, 2023
5.426
5.504
5.413
5.485
56,377
+0.09(+1.62%)
Nov 09, 2023
5.533
5.533
5.378
5.397
156,486
-0.15(-2.62%)
Nov 08, 2023
5.475
5.572
5.473
5.543
143,201
+0.10(+1.78%)
Nov 07, 2023
5.330
5.474
5.330
5.446
153,763
+0.13(+2.37%)
Nov 06, 2023
5.359
5.378
5.281
5.320
158,701
-0.08(-1.44%)
Nov 03, 2023
5.310
5.436
5.310
5.397
161,031
+0.16(+3.15%)
Nov 02, 2023
5.242
5.271
5.150
5.233
204,207
+0.14(+2.66%)
Nov 01, 2023
4.961
5.097
4.961
5.097
198,055
+0.13(+2.53%)
Oct 31, 2023
4.952
5.029
4.923
4.971
350,563
+0.04(+0.79%)
Oct 30, 2023
4.816
4.961
4.816
4.932
350,021
+0.15(+3.04%)
Oct 27, 2023
4.981
5.039
4.777
4.787
961,444
-0.20(-4.08%)
Oct 26, 2023
5.068
5.087
4.942
4.990
243,586
-0.12(-2.28%)
Oct 25, 2023
5.213
5.213
5.049
5.107
133,002
-0.09(-1.68%)
Oct 24, 2023
5.097
5.194
5.049
5.194
219,698
+0.13(+2.49%)
Oct 23, 2023
5.126
5.184
5.039
5.068
220,679
-0.06(-1.13%)
Oct 20, 2023
5.204
5.238
5.116
5.126
207,470
-0.08(-1.49%)
Oct 19, 2023
5.262
5.271
5.194
5.204
133,959
-0.08(-1.47%)
Oct 18, 2023
5.349
5.349
5.175
5.281
231,163
-0.07(-1.27%)
Oct 17, 2023
5.388
5.397
5.310
5.349
100,375
-0.10(-1.78%)
Oct 16, 2023
5.436
5.475
5.397
5.446
255,258
-0.09(-1.58%)
Oct 13, 2023
5.737
5.766
5.485
5.533
148,006
-0.16(-2.78%)
Oct 12, 2023
5.701
5.730
5.614
5.691
64,414
+0.02(+0.34%)
Oct 11, 2023
5.643
5.730
5.499
5.672
127,002
+0.04(+0.68%)
Oct 10, 2023
5.518
5.663
5.518
5.634
54,049
+0.08(+1.39%)
Oct 09, 2023
5.421
5.585
5.401
5.556
89,985
+0.14(+2.49%)
Oct 06, 2023
5.354
5.460
5.325
5.421
256,861
-0.05(-0.88%)
Oct 05, 2023
5.547
5.547
5.441
5.470
165,167
-0.11(-1.90%)
Oct 04, 2023
5.595
5.653
5.459
5.576
171,145
-0.02(-0.34%)
Oct 03, 2023
5.479
5.595
5.383
5.595
159,152
+0.13(+2.29%)
Oct 02, 2023
5.605
5.643
5.402
5.470
165,203
-0.14(-2.41%)
Sep 29, 2023
5.643
5.749
5.542
5.605
209,271
+0.13(+2.29%)
Sep 28, 2023
5.479
5.508
5.402
5.479
130,047
-0.01(-0.18%)
Sep 27, 2023
5.547
5.590
5.450
5.489
108,459
-0.01(-0.18%)
Sep 26, 2023
5.576
5.610
5.478
5.499
120,287
-0.10(-1.72%)
Sep 25, 2023
5.711
5.653
5.556
5.595
132,366
-0.10(-1.69%)
Sep 22, 2023
5.682
5.740
5.590
5.691
313,867
-0.05(-0.84%)
Sep 21, 2023
5.952
6.000
5.711
5.740
179,458
-0.21(-3.57%)
Sep 20, 2023
6.039
6.039
5.933
5.952
89,098
-0.08(-1.28%)
Sep 19, 2023
5.991
6.039
5.933
6.029
83,849
+0.04(+0.64%)
Sep 18, 2023
6.000
6.039
5.942
5.991
63,578
-0.05(-0.80%)
Sep 15, 2023
6.039
6.068
5.971
6.039
71,278
+0.00(+0.00%)
Sep 14, 2023
6.261
6.261
6.019
6.039
113,392
-0.16(-2.55%)
Sep 13, 2023
6.139
6.206
6.100
6.197
35,294
+0.10(+1.57%)
Sep 12, 2023
6.120
6.211
6.067
6.100
88,483
-0.05(-0.78%)
Sep 11, 2023
6.100
6.162
6.024
6.148
116,154
+0.07(+1.11%)
Sep 08, 2023
6.110
6.110
6.053
6.081
31,152
-0.02(-0.31%)
Sep 07, 2023
6.100
6.177
6.081
6.100
84,856
-0.01(-0.16%)
Sep 06, 2023
6.158
6.158
6.091
6.110
86,536
-0.03(-0.47%)
Sep 05, 2023
6.110
6.168
6.014
6.139
76,673
+0.01(+0.16%)
Sep 01, 2023
6.120
6.129
6.033
6.129
74,097
+0.04(+0.63%)
Aug 31, 2023
6.148
6.148
6.081
6.091
68,324
-0.05(-0.78%)
Aug 30, 2023
6.052
6.139
6.024
6.139
89,885
+0.10(+1.59%)
Aug 29, 2023
6.033
6.081
5.947
6.043
103,985
+0.03(+0.48%)
Aug 28, 2023
6.100
6.100
5.995
6.014
56,751
-0.04(-0.63%)
Aug 25, 2023
6.052
6.091
5.995
6.052
61,703
+0.00(+0.00%)
Aug 24, 2023
5.908
6.072
5.860
6.052
129,609
+0.15(+2.61%)
Aug 23, 2023
5.879
5.937
5.803
5.899
190,430
+0.02(+0.33%)
Aug 22, 2023
5.822
5.879
5.812
5.879
59,249
+0.12(+2.00%)
Aug 21, 2023
5.793
5.803
5.745
5.764
107,842
-0.08(-1.32%)
Aug 18, 2023
5.822
5.851
5.764
5.841
78,165
+0.05(+0.83%)
Aug 17, 2023
5.822
5.851
5.745
5.793
84,341
+0.01(+0.17%)
Aug 16, 2023
5.831
5.860
5.774
5.783
153,292
-0.08(-1.31%)
Aug 15, 2023
5.899
5.937
5.860
5.860
120,322
-0.07(-1.13%)
Aug 14, 2023
5.899
5.928
5.860
5.928
90,520
+0.03(+0.43%)
Aug 11, 2023
5.912
6.074
5.864
5.902
105,060
+0.02(+0.33%)
Aug 10, 2023
5.873
5.912
5.845
5.883
81,287
+0.03(+0.49%)
Aug 09, 2023
5.854
5.877
5.854
5.854
84,289
-0.02(-0.33%)
Aug 08, 2023
5.979
5.959
5.835
5.873
71,777
+0.02(+0.33%)
Aug 07, 2023
5.912
5.912
5.835
5.854
166,622
-0.06(-0.97%)
Aug 04, 2023
5.921
5.940
5.892
5.912
101,289
+0.01(+0.16%)
Aug 03, 2023
6.017
6.017
5.902
5.902
75,306
-0.14(-2.37%)
Aug 02, 2023
6.046
6.055
5.979
6.046
79,186
-0.01(-0.16%)
Aug 01, 2023
6.046
6.093
6.017
6.055
65,377
-0.03(-0.47%)
Jul 31, 2023
6.055
6.084
6.026
6.084
73,298
+0.05(+0.79%)
Jul 28, 2023
6.026
6.055
5.998
6.036
34,787
+0.05(+0.80%)
Jul 27, 2023
5.988
6.046
5.979
5.988
72,701
-0.05(-0.79%)
Jul 26, 2023
5.998
6.036
5.978
6.036
62,445
+0.02(+0.32%)
Jul 25, 2023
6.017
6.026
5.959
6.017
34,534
+0.00(+0.00%)
Jul 24, 2023
5.969
6.026
5.931
6.017
96,592
+0.04(+0.64%)
Jul 21, 2023
5.921
5.998
5.921
5.979
84,491
+0.04(+0.64%)
Jul 20, 2023
5.921
5.945
5.902
5.940
61,220
+0.00(+0.00%)
Jul 19, 2023
5.921
5.950
5.912
5.940
78,491
+0.03(+0.49%)
Jul 18, 2023
5.873
5.921
5.864
5.912
82,156
+0.05(+0.82%)
Jul 17, 2023
5.883
5.921
5.854
5.864
64,192
-0.04(-0.65%)
Jul 14, 2023
5.912
5.940
5.873
5.902
105,679
-0.00(-0.06%)
Jul 13, 2023
5.934
5.963
5.886
5.905
88,701
-0.03(-0.48%)
Jul 12, 2023
5.953
5.990
5.867
5.934
102,868
+0.01(+0.16%)
Jul 11, 2023
6.058
6.058
5.886
5.924
74,982
+0.01(+0.16%)
Jul 10, 2023
5.944
6.001
5.867
5.915
91,970
-0.02(-0.32%)
Jul 07, 2023
5.848
5.963
5.848
5.934
52,057
+0.08(+1.30%)
Jul 06, 2023
5.905
5.944
5.848
5.858
79,922
-0.10(-1.60%)
Jul 05, 2023
5.972
6.067
5.915
5.953
74,489
-0.00(-0.05%)
Jul 03, 2023
5.944
6.048
5.934
5.956
53,229
+0.01(+0.21%)
Jun 30, 2023
6.029
6.029
5.905
5.944
130,867
-0.03(-0.48%)
Jun 29, 2023
6.048
6.048
5.915
5.972
54,714
-0.08(-1.26%)
Jun 28, 2023
5.972
6.134
5.944
6.048
188,509
+0.09(+1.44%)
Jun 27, 2023
5.905
5.972
5.891
5.963
47,321
+0.08(+1.29%)
Jun 26, 2023
5.839
5.896
5.820
5.886
104,021
+0.05(+0.82%)
Jun 23, 2023
5.810
5.877
5.810
5.839
69,928
+0.04(+0.66%)
Jun 22, 2023
5.791
5.810
5.763
5.801
88,909
+0.00(+0.00%)
Jun 21, 2023
5.848
5.905
5.782
5.801
153,041
-0.07(-1.14%)
Jun 20, 2023
5.829
5.910
5.810
5.867
95,642
+0.03(+0.49%)
Jun 16, 2023
5.839
5.858
5.839
5.839
29,894
+0.00(+0.00%)
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.