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
+0.060 (+1.08%)
Streaming Delayed 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 (%)
May 31, 2018
5.585
5.625
5.561
5.621
188,708
+0.03(+0.58%)
May 30, 2018
5.645
5.645
5.565
5.589
180,507
-0.02(-0.36%)
May 29, 2018
5.617
5.621
5.565
5.609
294,083
-0.02(-0.29%)
May 25, 2018
5.625
5.625
5.625
0
-0.04(-0.71%)
May 24, 2018
5.693
5.693
5.645
5.665
295,474
-0.03(-0.49%)
May 23, 2018
5.673
5.714
5.651
5.693
286,250
+0.02(+0.35%)
May 22, 2018
5.649
5.693
5.645
5.673
252,805
+0.02(+0.28%)
May 21, 2018
5.705
5.726
5.649
5.657
336,564
-0.04(-0.71%)
May 18, 2018
5.701
5.726
5.669
5.697
284,647
-0.04(-0.77%)
May 17, 2018
5.730
5.770
5.730
5.742
263,925
-0.04(-0.76%)
May 16, 2018
5.730
5.814
5.714
5.786
260,189
+0.04(+0.62%)
May 15, 2018
5.762
5.778
5.718
5.750
318,132
-0.06(-1.09%)
May 14, 2018
5.794
5.814
5.726
5.814
412,587
+0.04(+0.69%)
May 11, 2018
5.560
5.780
5.556
5.774
395,510
+0.25(+4.53%)
May 10, 2018
5.516
5.544
5.357
5.524
820,075
-0.04(-0.64%)
May 09, 2018
5.710
5.752
5.560
5.560
707,696
-0.20(-3.45%)
May 08, 2018
5.833
5.837
5.731
5.758
428,579
-0.08(-1.36%)
May 07, 2018
5.865
5.881
5.829
5.837
232,152
-0.03(-0.54%)
May 04, 2018
5.865
5.885
5.845
5.869
220,233
-0.01(-0.13%)
May 03, 2018
5.849
5.889
5.838
5.877
208,777
+0.03(+0.54%)
May 02, 2018
5.901
5.907
5.833
5.845
273,625
-0.07(-1.21%)
May 01, 2018
5.901
5.921
5.893
5.917
177,328
+0.02(+0.27%)
Apr 30, 2018
5.972
5.972
5.893
5.901
234,238
-0.07(-1.20%)
Apr 27, 2018
5.953
5.980
5.897
5.972
201,756
+0.02(+0.33%)
Apr 26, 2018
5.901
5.964
5.901
5.953
167,210
+0.04(+0.74%)
Apr 25, 2018
5.953
5.953
5.901
5.909
148,263
-0.05(-0.80%)
Apr 24, 2018
5.972
5.972
5.941
5.956
122,144
-0.00(-0.07%)
Apr 23, 2018
5.901
5.992
5.901
5.960
257,729
+0.01(+0.13%)
Apr 20, 2018
6.052
6.052
5.953
5.953
205,188
-0.07(-1.19%)
Apr 19, 2018
6.032
6.131
6.020
6.024
273,824
+0.04(+0.73%)
Apr 18, 2018
5.885
5.992
5.885
5.980
236,209
+0.11(+1.82%)
Apr 17, 2018
5.921
5.953
5.845
5.873
833,081
-0.09(-1.53%)
Apr 16, 2018
6.119
6.133
5.953
5.964
639,985
-0.15(-2.50%)
Apr 13, 2018
6.191
6.191
6.087
6.117
312,684
-0.06(-0.93%)
Apr 12, 2018
6.202
6.202
6.151
6.175
287,823
-0.02(-0.38%)
Apr 11, 2018
6.210
6.210
6.175
6.198
148,329
-0.02(-0.25%)
Apr 10, 2018
6.171
6.214
6.143
6.214
233,425
+0.08(+1.28%)
Apr 09, 2018
6.245
6.245
6.120
6.136
620,401
-0.07(-1.20%)
Apr 06, 2018
6.296
6.332
6.179
6.210
668,181
-0.09(-1.43%)
Apr 05, 2018
6.375
6.414
6.230
6.300
647,844
-0.07(-1.11%)
Apr 04, 2018
6.320
6.375
6.287
6.371
169,782
+0.02(+0.31%)
Apr 03, 2018
6.300
6.355
6.277
6.351
281,463
+0.07(+1.06%)
Apr 02, 2018
6.238
6.338
6.238
6.285
323,317
+0.04(+0.63%)
Mar 29, 2018
6.245
6.245
6.245
0
+0.07(+1.21%)
Mar 28, 2018
6.136
6.183
6.128
6.171
130,796
-0.02(-0.38%)
Mar 27, 2018
6.088
6.194
6.087
6.194
172,249
+0.11(+1.74%)
Mar 26, 2018
6.108
6.132
6.081
6.088
226,056
+0.01(+0.19%)
Mar 23, 2018
6.159
6.159
6.069
6.077
132,558
-0.05(-0.83%)
Mar 22, 2018
6.171
6.177
6.120
6.128
183,935
-0.06(-0.95%)
Mar 21, 2018
6.175
6.218
6.167
6.187
201,579
+0.02(+0.25%)
Mar 20, 2018
6.257
6.269
6.171
6.171
282,551
-0.10(-1.56%)
Mar 19, 2018
6.336
6.357
6.257
6.269
153,988
-0.06(-0.93%)
Mar 16, 2018
6.308
6.343
6.289
6.328
129,889
-0.00(-0.06%)
Mar 15, 2018
6.359
6.359
6.304
6.332
222,499
-0.00(-0.06%)
Mar 14, 2018
6.301
6.324
6.278
6.336
333,753
+0.04(+0.62%)
Mar 13, 2018
6.316
6.345
6.297
6.297
241,320
-0.01(-0.18%)
Mar 12, 2018
6.297
6.347
6.242
6.308
228,213
+0.04(+0.68%)
Mar 09, 2018
6.223
6.285
6.209
6.266
202,103
+0.07(+1.19%)
Mar 08, 2018
6.161
6.211
6.126
6.192
136,758
+0.04(+0.63%)
Mar 07, 2018
6.165
6.095
6.153
123,138
+0.05(+0.89%)
Mar 06, 2018
6.138
6.142
6.083
6.099
275,542
-0.03(-0.57%)
Mar 05, 2018
6.145
6.149
6.107
6.134
275,122
-0.03(-0.50%)
Mar 02, 2018
6.145
6.180
6.130
6.165
166,593
+0.02(+0.25%)
Mar 01, 2018
6.176
6.200
6.138
6.149
148,960
-0.05(-0.81%)
Feb 28, 2018
6.227
6.227
6.192
6.200
149,065
-0.00(-0.06%)
Feb 27, 2018
6.285
6.285
6.200
6.204
179,761
-0.07(-1.11%)
Feb 26, 2018
6.231
6.278
6.215
6.273
169,990
+0.03(+0.56%)
Feb 23, 2018
6.204
6.239
6.200
6.239
179,137
+0.05(+0.75%)
Feb 22, 2018
6.176
6.206
6.176
6.192
235,797
+0.04(+0.63%)
Feb 21, 2018
6.134
6.215
6.134
6.153
104,338
+0.02(+0.38%)
Feb 20, 2018
6.192
6.200
6.130
6.130
167,332
-0.06(-0.94%)
Feb 16, 2018
6.188
6.188
6.188
0
-0.04(-0.68%)
Feb 15, 2018
6.157
6.242
6.149
6.231
179,300
+0.08(+1.33%)
Feb 14, 2018
6.145
6.157
6.111
6.149
151,542
-0.01(-0.19%)
Feb 13, 2018
6.157
6.196
6.145
6.161
120,347
-0.02(-0.31%)
Feb 12, 2018
6.176
6.187
6.064
6.180
286,298
+0.05(+0.82%)
Feb 09, 2018
6.176
6.204
6.072
6.130
358,610
-0.02(-0.32%)
Feb 08, 2018
6.277
6.281
6.149
6.149
283,352
-0.16(-2.46%)
Feb 07, 2018
6.193
6.232
6.186
6.304
481,857
+0.14(+2.30%)
Feb 06, 2018
5.928
6.178
5.924
6.163
262,288
+0.09(+1.45%)
Feb 05, 2018
6.128
6.155
6.009
6.074
342,130
-0.05(-0.88%)
Feb 02, 2018
6.197
6.212
6.128
6.128
245,872
-0.07(-1.18%)
Feb 01, 2018
6.235
6.274
6.193
6.201
216,645
-0.04(-0.61%)
Jan 31, 2018
6.235
6.279
6.216
6.239
257,584
+0.03(+0.56%)
Jan 30, 2018
6.297
6.328
6.143
6.205
801,432
-0.15(-2.30%)
Jan 29, 2018
6.431
6.458
6.347
6.351
348,439
-0.13(-2.01%)
Jan 26, 2018
6.470
6.519
6.443
6.481
311,081
+0.05(+0.84%)
Jan 25, 2018
6.408
6.454
6.400
6.427
351,835
+0.04(+0.60%)
Jan 24, 2018
6.331
6.397
6.297
6.389
459,573
+0.07(+1.15%)
Jan 23, 2018
6.312
6.366
6.301
6.316
392,691
-0.03(-0.48%)
Jan 22, 2018
6.243
6.370
6.239
6.347
530,740
+0.09(+1.47%)
Jan 19, 2018
6.155
6.316
6.132
6.255
904,120
+0.12(+2.00%)
Jan 18, 2018
6.139
6.216
6.113
6.132
396,959
-0.01(-0.19%)
Jan 17, 2018
6.159
6.209
6.128
6.143
257,261
-0.01(-0.12%)
Jan 16, 2018
6.093
6.209
6.093
6.151
355,705
+0.03(+0.44%)
Jan 12, 2018
6.124
6.124
6.124
0
-0.02(-0.37%)
Jan 11, 2018
6.163
6.255
6.120
6.147
505,630
-0.04(-0.62%)
Jan 10, 2018
6.193
6.186
328,732
+0.07(+1.18%)
Jan 09, 2018
6.250
6.250
6.110
6.113
378,247
-0.14(-2.19%)
Jan 08, 2018
6.258
6.296
6.239
6.250
241,524
-0.01(-0.12%)
Jan 05, 2018
6.277
6.277
6.235
6.258
288,997
+0.03(+0.55%)
Jan 04, 2018
6.174
6.254
6.163
6.223
430,115
+0.05(+0.80%)
Jan 03, 2018
6.163
6.185
6.102
6.174
268,967
+0.05(+0.81%)
Jan 02, 2018
6.019
6.132
5.972
6.125
388,722
+0.09(+1.45%)
Dec 29, 2017
6.038
6.038
6.038
0
+0.19(+3.31%)
Dec 28, 2017
5.836
5.844
5.822
5.844
220,558
+0.04(+0.72%)
Dec 27, 2017
5.810
5.825
5.784
5.802
220,208
+0.02(+0.39%)
Dec 26, 2017
5.768
5.817
5.759
5.779
236,182
+0.00(+0.00%)
Dec 22, 2017
5.783
5.802
5.772
5.779
216,332
-0.02(-0.33%)
Dec 21, 2017
5.836
5.836
5.772
5.798
274,856
+0.01(+0.20%)
Dec 20, 2017
5.779
5.791
5.753
5.787
183,877
+0.03(+0.53%)
Dec 19, 2017
5.798
5.817
5.745
5.757
668,686
-0.03(-0.46%)
Dec 18, 2017
5.704
5.797
5.688
5.783
690,610
+0.12(+2.14%)
Dec 15, 2017
5.609
5.677
5.609
5.662
366,136
+0.06(+1.02%)
Dec 14, 2017
5.616
5.633
5.594
5.605
239,634
+0.00(+0.00%)
Dec 13, 2017
5.590
5.635
5.590
5.605
387,821
+0.01(+0.27%)
Dec 12, 2017
5.597
5.620
5.590
5.590
234,225
-0.02(-0.33%)
Dec 11, 2017
5.650
5.665
5.609
5.609
381,961
-0.03(-0.60%)
Dec 08, 2017
5.687
5.687
5.642
5.642
229,802
-0.04(-0.66%)
Dec 07, 2017
5.676
5.684
5.635
5.680
243,336
+0.03(+0.60%)
Dec 06, 2017
5.564
5.646
5.552
5.646
241,875
+0.09(+1.62%)
Dec 05, 2017
5.511
5.575
5.511
5.556
323,110
+0.03(+0.54%)
Dec 04, 2017
5.549
5.582
5.496
5.526
727,612
-0.02(-0.41%)
Dec 01, 2017
5.680
5.749
5.466
5.549
1,106,362
-0.15(-2.57%)
Nov 30, 2017
5.736
5.740
5.661
5.695
344,765
-0.03(-0.59%)
Nov 29, 2017
5.867
5.867
5.717
5.729
504,032
-0.14(-2.36%)
Nov 28, 2017
5.931
5.931
5.864
5.867
130,134
-0.06(-0.95%)
Nov 27, 2017
5.961
5.972
5.886
5.924
216,938
-0.06(-1.00%)
Nov 24, 2017
5.961
6.010
5.944
5.984
74,644
+0.04(+0.76%)
Nov 22, 2017
5.886
5.957
5.875
5.939
93,192
+0.06(+0.96%)
Nov 21, 2017
5.890
5.942
5.839
5.882
180,274
+0.03(+0.51%)
Nov 20, 2017
5.871
5.935
5.837
5.852
217,792
-0.00(-0.06%)
Nov 17, 2017
5.867
5.882
5.827
5.856
211,553
+0.04(+0.71%)
Nov 16, 2017
5.710
5.871
5.710
5.815
478,615
+0.13(+2.24%)
Nov 15, 2017
5.913
5.913
5.628
5.687
1,254,174
-0.23(-3.88%)
Nov 14, 2017
6.065
6.068
5.891
5.917
550,359
-0.14(-2.38%)
Nov 13, 2017
6.095
6.140
6.025
6.062
233,925
-0.07(-1.15%)
Nov 10, 2017
6.114
6.169
6.114
6.132
186,302
+0.02(+0.30%)
Nov 09, 2017
6.114
6.146
6.032
6.114
226,395
-0.01(-0.12%)
Nov 08, 2017
6.143
6.176
6.121
6.121
139,351
-0.04(-0.66%)
Nov 07, 2017
6.236
6.236
6.158
6.162
117,681
-0.05(-0.83%)
Nov 06, 2017
6.202
6.214
6.151
6.214
198,722
-0.01(-0.12%)
Nov 03, 2017
6.295
6.295
6.191
6.221
383,888
-0.04(-0.65%)
Nov 02, 2017
6.225
6.280
6.225
6.262
134,363
+0.04(+0.60%)
Nov 01, 2017
6.195
6.262
6.195
6.225
249,805
+0.03(+0.48%)
Oct 31, 2017
6.169
6.199
6.169
6.195
167,002
+0.03(+0.42%)
Oct 30, 2017
6.132
6.188
6.132
6.169
123,867
+0.02(+0.30%)
Oct 27, 2017
6.114
6.151
6.084
6.151
216,344
+0.03(+0.55%)
Oct 26, 2017
6.154
6.178
6.114
6.117
147,710
-0.05(-0.84%)
Oct 25, 2017
6.202
6.202
6.129
6.169
252,674
-0.03(-0.54%)
Oct 24, 2017
6.199
6.225
6.184
6.202
117,128
+0.01(+0.18%)
Oct 23, 2017
6.225
6.239
6.188
6.191
150,444
-0.03(-0.54%)
Oct 20, 2017
6.202
6.236
6.187
6.225
252,010
+0.02(+0.36%)
Oct 19, 2017
6.206
6.221
6.195
6.202
180,321
-0.03(-0.42%)
Oct 18, 2017
6.243
6.259
6.210
6.228
265,737
-0.02(-0.36%)
Oct 17, 2017
6.214
6.262
6.214
6.251
162,554
+0.03(+0.54%)
Oct 16, 2017
6.251
6.262
6.214
6.217
208,425
-0.03(-0.53%)
Oct 13, 2017
6.306
6.306
6.249
6.251
286,181
-0.05(-0.82%)
Oct 12, 2017
6.313
6.328
6.288
6.302
388,480
-0.01(-0.17%)
Oct 11, 2017
6.313
6.335
6.295
6.313
177,363
+0.01(+0.12%)
Oct 10, 2017
6.313
6.328
6.269
6.306
287,530
+0.04(+0.58%)
Oct 09, 2017
6.277
6.277
6.211
6.269
310,192
+0.03(+0.47%)
Oct 06, 2017
6.236
6.266
6.233
6.240
136,033
-0.00(-0.06%)
Oct 05, 2017
6.280
6.313
6.244
6.244
224,923
-0.03(-0.47%)
Oct 04, 2017
6.273
6.297
6.244
6.273
213,028
+0.00(+0.00%)
Oct 03, 2017
6.233
6.291
6.232
6.273
184,929
+0.04(+0.65%)
Oct 02, 2017
6.189
6.233
6.189
6.233
273,464
+0.04(+0.71%)
Sep 29, 2017
6.181
6.211
6.161
6.189
169,159
+0.05(+0.78%)
Sep 28, 2017
6.130
6.156
6.090
6.141
179,234
+0.03(+0.42%)
Sep 27, 2017
6.178
6.200
6.072
6.115
316,692
-0.08(-1.24%)
Sep 26, 2017
6.185
6.238
6.178
6.192
208,413
+0.01(+0.24%)
Sep 25, 2017
6.174
6.251
6.126
6.178
419,813
+0.00(+0.06%)
Sep 22, 2017
6.134
6.189
6.134
6.174
110,709
+0.04(+0.60%)
Sep 21, 2017
6.189
6.189
6.119
6.137
323,871
-0.06(-0.89%)
Sep 20, 2017
6.269
6.269
6.170
6.192
294,144
-0.07(-1.17%)
Sep 19, 2017
6.269
6.299
6.255
6.266
98,189
+0.00(+0.00%)
Sep 18, 2017
6.284
6.295
6.251
6.266
158,988
-0.01(-0.11%)
Sep 15, 2017
6.251
6.302
6.236
6.273
164,675
+0.00(+0.05%)
Sep 14, 2017
6.259
6.280
6.242
6.269
250,415
+0.04(+0.70%)
Sep 13, 2017
6.190
6.240
6.190
6.226
107,864
+0.01(+0.12%)
Sep 12, 2017
6.197
6.222
6.187
6.219
86,437
+0.01(+0.23%)
Sep 11, 2017
6.164
6.204
6.150
6.204
245,404
+0.04(+0.65%)
Sep 08, 2017
6.135
6.164
6.117
6.164
168,288
+0.01(+0.24%)
Sep 07, 2017
6.135
6.164
6.117
6.150
183,318
-0.00(-0.06%)
Sep 06, 2017
6.132
6.161
6.121
6.153
185,015
+0.02(+0.36%)
Sep 05, 2017
6.081
6.146
6.070
6.132
337,230
+0.04(+0.72%)
Sep 01, 2017
6.103
6.106
6.077
6.088
139,830
+0.00(+0.00%)
Aug 31, 2017
6.052
6.094
6.034
6.088
255,326
+0.02(+0.36%)
Aug 30, 2017
6.059
6.066
6.023
6.066
80,991
+0.01(+0.18%)
Aug 29, 2017
6.001
6.055
6.001
6.055
211,627
+0.04(+0.66%)
Aug 28, 2017
5.994
6.016
5.994
6.016
102,191
+0.03(+0.48%)
Aug 25, 2017
5.983
6.016
5.968
5.986
130,867
+0.03(+0.49%)
Aug 24, 2017
5.954
5.961
5.943
5.957
61,890
+0.01(+0.12%)
Aug 23, 2017
5.936
5.950
5.903
5.950
134,932
+0.01(+0.12%)
Aug 22, 2017
5.965
5.983
5.885
5.943
322,909
+0.00(+0.06%)
Aug 21, 2017
5.976
5.994
5.936
5.939
153,699
-0.05(-0.91%)
Aug 18, 2017
5.976
6.001
5.939
5.994
171,560
+0.03(+0.55%)
Aug 17, 2017
6.001
6.028
5.914
5.961
258,526
-0.05(-0.78%)
Aug 16, 2017
6.001
6.030
5.976
6.008
263,031
+0.02(+0.30%)
Aug 15, 2017
5.947
6.012
5.947
5.990
203,053
+0.05(+0.91%)
Aug 14, 2017
5.901
5.968
5.886
5.936
158,195
+0.08(+1.41%)
Aug 11, 2017
5.743
5.904
5.743
5.854
257,082
+0.09(+1.62%)
Aug 10, 2017
5.897
5.897
5.761
5.761
468,190
-0.15(-2.55%)
Aug 09, 2017
5.908
5.962
5.908
5.911
222,787
-0.06(-1.08%)
Aug 08, 2017
5.969
5.994
5.958
5.976
138,642
+0.01(+0.12%)
Aug 07, 2017
5.958
5.987
5.934
5.969
182,142
+0.02(+0.30%)
Aug 04, 2017
5.976
5.980
5.929
5.951
214,337
-0.01(-0.12%)
Aug 03, 2017
6.023
6.033
5.901
5.958
424,868
-0.05(-0.78%)
Aug 02, 2017
6.030
6.030
5.983
6.005
199,305
+0.00(+0.06%)
Aug 01, 2017
6.055
6.073
5.987
6.001
426,721
-0.04(-0.68%)
Jul 31, 2017
6.026
6.055
6.019
6.042
147,513
+0.03(+0.45%)
Jul 28, 2017
5.969
6.021
5.969
6.015
168,259
+0.04(+0.66%)
Jul 27, 2017
5.983
6.041
5.969
5.976
339,193
-0.00(-0.06%)
Jul 26, 2017
5.980
5.990
5.944
5.980
158,895
+0.03(+0.48%)
Jul 25, 2017
5.972
6.015
5.947
5.951
327,856
-0.01(-0.12%)
Jul 24, 2017
5.933
5.973
5.929
5.958
276,973
+0.04(+0.67%)
Jul 21, 2017
5.850
5.923
5.850
5.919
151,383
+0.08(+1.29%)
Jul 20, 2017
5.822
5.850
5.816
5.843
278,045
+0.02(+0.37%)
Jul 19, 2017
5.850
5.850
5.804
5.822
205,284
+0.01(+0.12%)
Jul 18, 2017
5.775
5.850
5.775
5.814
198,687
+0.02(+0.37%)
Jul 17, 2017
5.829
5.854
5.789
5.793
180,005
-0.02(-0.37%)
Jul 14, 2017
5.800
5.846
5.800
5.814
155,203
+0.02(+0.37%)
Jul 13, 2017
5.786
5.840
5.786
5.793
181,226
+0.00(+0.06%)
Jul 12, 2017
5.828
5.846
5.786
5.789
347,539
+0.00(+0.06%)
Jul 11, 2017
5.697
5.828
5.697
5.786
444,481
+0.07(+1.24%)
Jul 10, 2017
5.651
5.743
5.626
5.715
428,617
+0.09(+1.64%)
Jul 07, 2017
5.583
5.637
5.573
5.622
371,681
+0.02(+0.38%)
Jul 06, 2017
5.658
5.662
5.587
5.601
521,533
-0.06(-1.13%)
Jul 05, 2017
5.679
5.679
5.615
5.665
323,756
-0.00(-0.06%)
Jul 03, 2017
5.651
5.676
5.651
5.669
67,839
+0.03(+0.57%)
Jun 30, 2017
5.647
5.673
5.637
5.637
187,364
-0.01(-0.13%)
Jun 29, 2017
5.733
5.733
5.626
5.644
368,277
-0.09(-1.55%)
Jun 28, 2017
5.679
5.733
5.660
5.733
217,844
+0.08(+1.44%)
Jun 27, 2017
5.615
5.686
5.608
5.651
139,741
+0.02(+0.38%)
Jun 26, 2017
5.580
5.701
5.580
5.630
364,491
+0.06(+1.15%)
Jun 23, 2017
5.612
5.612
5.434
5.566
882,283
-0.05(-0.82%)
Jun 22, 2017
5.761
5.775
5.559
5.612
794,796
-0.15(-2.53%)
Jun 21, 2017
5.867
5.889
5.743
5.757
527,323
-0.12(-1.99%)
Jun 20, 2017
5.896
5.910
5.857
5.875
263,957
-0.06(-0.96%)
Jun 19, 2017
5.924
5.935
5.896
5.931
213,373
+0.07(+1.21%)
Jun 16, 2017
5.878
5.899
5.846
5.860
281,049
-0.02(-0.36%)
Jun 15, 2017
5.977
5.977
5.860
5.882
524,568
-0.11(-1.84%)
Jun 14, 2017
5.953
6.020
5.940
5.992
284,163
+0.08(+1.31%)
Jun 13, 2017
5.928
5.946
5.879
5.914
469,309
-0.06(-1.06%)
Jun 12, 2017
5.946
6.011
5.935
5.978
250,371
+0.02(+0.29%)
Jun 09, 2017
5.960
5.978
5.931
5.960
246,633
+0.02(+0.30%)
Jun 08, 2017
5.939
5.953
5.907
5.942
242,117
-0.01(-0.18%)
Jun 07, 2017
5.893
5.953
5.893
5.953
370,140
+0.06(+0.95%)
Jun 06, 2017
5.883
5.918
5.879
5.897
162,931
+0.01(+0.24%)
Jun 05, 2017
5.883
5.925
5.873
5.883
267,902
-0.01(-0.24%)
Jun 02, 2017
5.872
5.967
5.869
5.897
188,972
+0.02(+0.42%)
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.