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
)
5.680
+0.130 (+2.34%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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 28, 2021
5.369
5.388
5.356
5.356
94,962
+0.00(+0.00%)
May 27, 2021
5.324
5.362
5.321
5.356
74,996
+0.04(+0.72%)
May 26, 2021
5.324
5.324
5.299
5.318
75,923
+0.01(+0.12%)
May 25, 2021
5.350
5.362
5.299
5.311
79,513
+0.01(+0.24%)
May 24, 2021
5.324
5.330
5.299
5.299
97,037
+0.01(+0.12%)
May 21, 2021
5.267
5.318
5.267
5.292
63,925
+0.03(+0.48%)
May 20, 2021
5.254
5.292
5.251
5.267
79,902
+0.03(+0.49%)
May 19, 2021
5.279
5.279
5.196
5.241
164,900
-0.05(-0.97%)
May 18, 2021
5.279
5.292
5.241
5.292
96,630
+0.05(+0.97%)
May 17, 2021
5.209
5.286
5.209
5.241
90,394
+0.03(+0.61%)
May 14, 2021
5.196
5.247
5.196
5.209
109,262
+0.01(+0.25%)
May 13, 2021
5.228
5.336
5.196
5.196
247,716
+0.01(+0.24%)
May 12, 2021
5.481
5.481
5.171
5.184
286,459
-0.30(-5.43%)
May 11, 2021
5.437
5.481
5.386
5.481
163,575
+0.01(+0.12%)
May 10, 2021
5.424
5.475
5.399
5.475
167,179
+0.06(+1.17%)
May 07, 2021
5.380
5.443
5.374
5.412
175,281
+0.04(+0.83%)
May 06, 2021
5.361
5.380
5.355
5.367
75,195
+0.01(+0.12%)
May 05, 2021
5.329
5.380
5.317
5.361
144,611
+0.07(+1.32%)
May 04, 2021
5.272
5.336
5.272
5.291
210,028
+0.02(+0.36%)
May 03, 2021
5.241
5.298
5.228
5.272
210,520
+0.05(+0.97%)
Apr 30, 2021
5.158
5.222
5.146
5.222
128,606
+0.06(+1.23%)
Apr 29, 2021
5.139
5.158
5.139
5.158
141,388
+0.02(+0.37%)
Apr 28, 2021
5.133
5.139
5.111
5.139
155,797
+0.04(+0.87%)
Apr 27, 2021
5.076
5.127
5.076
5.095
168,525
+0.03(+0.63%)
Apr 26, 2021
5.139
5.139
5.064
5.064
261,340
-0.07(-1.36%)
Apr 23, 2021
5.253
5.336
5.127
5.133
293,236
-0.09(-1.70%)
Apr 22, 2021
5.545
5.545
5.209
5.222
630,048
-0.42(-7.41%)
Apr 21, 2021
5.620
5.639
5.601
5.639
77,432
+0.02(+0.28%)
Apr 20, 2021
5.601
5.633
5.551
5.624
99,455
+0.04(+0.74%)
Apr 19, 2021
5.576
5.620
5.513
5.583
170,380
+0.01(+0.11%)
Apr 16, 2021
5.526
5.608
5.519
5.576
223,244
-0.01(-0.23%)
Apr 15, 2021
5.539
5.589
5.539
5.589
211,784
+0.05(+0.91%)
Apr 14, 2021
5.551
5.551
5.520
5.539
146,092
+0.03(+0.46%)
Apr 13, 2021
5.501
5.532
5.488
5.514
119,080
+0.03(+0.46%)
Apr 12, 2021
5.451
5.520
5.438
5.488
134,015
+0.06(+1.04%)
Apr 09, 2021
5.426
5.470
5.394
5.432
107,452
-0.01(-0.23%)
Apr 08, 2021
5.470
5.470
5.339
5.445
201,878
+0.00(+0.00%)
Apr 07, 2021
5.438
5.470
5.426
5.445
72,112
+0.02(+0.35%)
Apr 06, 2021
5.432
5.451
5.401
5.426
132,695
+0.03(+0.46%)
Apr 05, 2021
5.407
5.444
5.376
5.401
142,006
-0.01(-0.12%)
Apr 01, 2021
5.313
5.407
5.313
5.407
122,438
+0.13(+2.38%)
Mar 31, 2021
5.269
5.319
5.219
5.281
270,207
-0.01(-0.12%)
Mar 30, 2021
5.376
5.399
5.169
5.288
218,063
-0.09(-1.75%)
Mar 29, 2021
5.376
5.408
5.363
5.382
84,710
-0.01(-0.12%)
Mar 26, 2021
5.451
5.451
5.357
5.388
141,250
-0.01(-0.12%)
Mar 25, 2021
5.382
5.413
5.363
5.394
129,771
+0.02(+0.35%)
Mar 24, 2021
5.445
5.463
5.350
5.376
115,361
-0.04(-0.81%)
Mar 23, 2021
5.476
5.476
5.357
5.419
174,807
-0.04(-0.80%)
Mar 22, 2021
5.488
5.507
5.463
5.463
72,479
-0.03(-0.57%)
Mar 19, 2021
5.401
5.507
5.401
5.495
84,176
+0.09(+1.74%)
Mar 18, 2021
5.488
5.551
5.401
5.401
123,820
-0.11(-2.05%)
Mar 17, 2021
5.545
5.560
5.501
5.514
83,210
-0.03(-0.45%)
Mar 16, 2021
5.507
5.564
5.488
5.539
104,493
+0.05(+0.91%)
Mar 15, 2021
5.551
5.551
5.470
5.488
149,362
-0.04(-0.79%)
Mar 12, 2021
5.539
5.614
5.482
5.532
157,352
-0.01(-0.23%)
Mar 11, 2021
5.501
5.564
5.470
5.545
202,175
+0.11(+2.06%)
Mar 10, 2021
5.396
5.433
5.365
5.433
77,422
+0.06(+1.04%)
Mar 09, 2021
5.327
5.433
5.327
5.377
105,603
+0.03(+0.58%)
Mar 08, 2021
5.390
5.458
5.321
5.346
210,949
-0.04(-0.81%)
Mar 05, 2021
5.445
5.495
5.327
5.390
124,994
-0.03(-0.57%)
Mar 04, 2021
5.545
5.580
5.396
5.421
152,957
-0.09(-1.69%)
Mar 03, 2021
5.557
5.595
5.495
5.514
277,791
+0.01(+0.23%)
Mar 02, 2021
5.477
5.564
5.427
5.501
131,848
+0.05(+0.91%)
Mar 01, 2021
5.402
5.501
5.402
5.452
162,225
+0.06(+1.15%)
Feb 26, 2021
5.340
5.414
5.247
5.390
140,920
+0.09(+1.64%)
Feb 25, 2021
5.526
5.595
5.284
5.302
247,063
-0.19(-3.51%)
Feb 24, 2021
5.464
5.532
5.427
5.495
196,239
+0.06(+1.03%)
Feb 23, 2021
5.414
5.439
5.346
5.439
105,556
+0.01(+0.11%)
Feb 22, 2021
5.383
5.489
5.383
5.433
154,955
-0.10(-1.80%)
Feb 19, 2021
5.414
5.595
5.377
5.532
209,610
+0.16(+2.89%)
Feb 18, 2021
5.408
5.414
5.352
5.377
74,830
-0.03(-0.57%)
Feb 17, 2021
5.414
5.414
5.377
5.408
58,470
+0.00(+0.00%)
Feb 16, 2021
5.340
5.421
5.340
5.408
99,977
+0.07(+1.28%)
Feb 12, 2021
5.346
5.372
5.340
5.340
65,473
-0.01(-0.12%)
Feb 11, 2021
5.383
5.414
5.334
5.346
123,844
-0.05(-0.92%)
Feb 10, 2021
5.402
5.531
5.365
5.396
345,775
+0.01(+0.11%)
Feb 09, 2021
5.334
5.445
5.317
5.390
167,138
+0.09(+1.74%)
Feb 08, 2021
5.260
5.420
5.248
5.297
331,022
+0.05(+0.94%)
Feb 05, 2021
5.229
5.260
5.205
5.248
227,128
+0.05(+0.95%)
Feb 04, 2021
5.174
5.212
5.156
5.199
230,222
+0.06(+1.20%)
Feb 03, 2021
5.131
5.168
5.119
5.137
150,685
+0.04(+0.72%)
Feb 02, 2021
5.100
5.211
5.088
5.100
243,790
+0.02(+0.36%)
Feb 01, 2021
4.958
5.082
4.958
5.082
202,554
+0.08(+1.60%)
Jan 29, 2021
4.983
5.045
4.916
5.002
206,509
+0.01(+0.12%)
Jan 28, 2021
4.958
5.026
4.940
4.995
175,150
+0.06(+1.25%)
Jan 27, 2021
4.958
4.958
4.891
4.934
151,011
-0.04(-0.74%)
Jan 26, 2021
4.989
4.989
4.934
4.971
92,395
+0.00(+0.00%)
Jan 25, 2021
4.921
4.977
4.903
4.971
204,616
+0.07(+1.51%)
Jan 22, 2021
4.958
4.971
4.885
4.897
124,360
-0.07(-1.49%)
Jan 21, 2021
5.020
5.020
4.971
4.971
123,714
-0.02(-0.49%)
Jan 20, 2021
5.026
5.026
4.946
4.995
168,310
+0.00(+0.00%)
Jan 19, 2021
5.008
5.051
4.989
4.995
106,344
-0.01(-0.12%)
Jan 15, 2021
5.026
5.042
4.989
5.002
151,797
-0.02(-0.49%)
Jan 14, 2021
5.008
5.032
4.989
5.026
162,910
+0.02(+0.49%)
Jan 13, 2021
5.038
5.050
4.977
5.002
196,774
-0.01(-0.12%)
Jan 12, 2021
5.008
5.026
4.971
5.008
148,902
+0.04(+0.74%)
Jan 11, 2021
5.056
5.087
4.971
4.971
329,114
-0.09(-1.69%)
Jan 08, 2021
5.032
5.112
5.026
5.056
201,330
+0.05(+1.10%)
Jan 07, 2021
4.934
5.026
4.916
5.002
123,009
+0.07(+1.49%)
Jan 06, 2021
4.922
4.965
4.892
4.928
133,319
+0.02(+0.50%)
Jan 05, 2021
4.861
4.947
4.849
4.904
185,294
+0.06(+1.26%)
Jan 04, 2021
4.959
4.971
4.690
4.843
524,008
-0.09(-1.73%)
Dec 31, 2020
4.928
4.928
4.928
237,727
+0.03(+0.62%)
Dec 30, 2020
4.892
4.910
4.831
4.898
237,727
+0.02(+0.38%)
Dec 29, 2020
4.910
4.910
4.849
4.880
191,970
-0.01(-0.12%)
Dec 28, 2020
4.910
4.934
4.849
4.886
226,762
+0.00(+0.00%)
Dec 24, 2020
4.977
5.017
4.843
4.886
234,776
-0.07(-1.48%)
Dec 23, 2020
4.983
5.045
4.953
4.959
186,686
-0.02(-0.49%)
Dec 22, 2020
5.002
5.063
4.977
4.983
128,167
+0.01(+0.25%)
Dec 21, 2020
5.056
5.124
4.947
4.971
412,273
-0.15(-2.98%)
Dec 18, 2020
5.124
5.148
5.081
5.124
146,735
+0.01(+0.24%)
Dec 17, 2020
5.124
5.130
5.026
5.111
285,431
-0.02(-0.48%)
Dec 16, 2020
5.093
5.160
5.069
5.136
305,186
+0.07(+1.31%)
Dec 15, 2020
5.081
5.148
5.039
5.069
401,013
+0.00(+0.00%)
Dec 14, 2020
4.960
5.148
4.960
5.069
475,652
+0.15(+3.07%)
Dec 11, 2020
4.894
4.954
4.858
4.918
241,144
+0.04(+0.87%)
Dec 10, 2020
4.870
4.942
4.846
4.876
240,985
+0.04(+0.75%)
Dec 09, 2020
4.858
5.009
4.809
4.840
413,434
+0.02(+0.38%)
Dec 08, 2020
4.737
4.846
4.737
4.822
240,441
+0.08(+1.79%)
Dec 07, 2020
4.731
4.803
4.719
4.737
238,047
-0.02(-0.38%)
Dec 04, 2020
4.737
4.797
4.664
4.755
454,152
+0.03(+0.64%)
Dec 03, 2020
4.707
4.761
4.683
4.725
203,216
+0.03(+0.64%)
Dec 02, 2020
4.592
4.695
4.544
4.695
319,484
+0.12(+2.64%)
Dec 01, 2020
4.501
4.574
4.483
4.574
259,054
+0.10(+2.30%)
Nov 30, 2020
4.501
4.519
4.411
4.471
274,744
-0.03(-0.67%)
Nov 27, 2020
4.441
4.513
4.435
4.501
122,475
+0.08(+1.74%)
Nov 25, 2020
4.368
4.433
4.362
4.424
183,713
+0.06(+1.42%)
Nov 24, 2020
4.362
4.387
4.314
4.362
277,316
+0.05(+1.12%)
Nov 23, 2020
4.260
4.320
4.260
4.314
171,191
+0.05(+1.13%)
Nov 20, 2020
4.296
4.296
4.248
4.266
162,362
-0.02(-0.56%)
Nov 19, 2020
4.242
4.290
4.238
4.290
159,739
+0.05(+1.14%)
Nov 18, 2020
4.157
4.278
4.157
4.242
294,327
+0.08(+1.89%)
Nov 17, 2020
4.139
4.169
4.121
4.163
220,247
+0.02(+0.58%)
Nov 16, 2020
4.109
4.139
4.106
4.139
178,053
+0.04(+1.03%)
Nov 13, 2020
4.103
4.106
4.075
4.096
139,688
+0.04(+0.89%)
Nov 12, 2020
4.096
4.096
4.048
4.060
163,486
-0.04(-0.88%)
Nov 11, 2020
4.115
4.115
4.090
4.096
115,512
+0.00(+0.00%)
Nov 10, 2020
4.103
4.127
4.066
4.096
242,106
+0.02(+0.44%)
Nov 09, 2020
4.133
4.157
4.078
4.078
189,805
+0.04(+0.90%)
Nov 06, 2020
3.958
4.054
3.946
4.042
215,987
+0.08(+2.14%)
Nov 05, 2020
3.927
3.976
3.921
3.958
189,722
+0.07(+1.71%)
Nov 04, 2020
3.861
3.921
3.837
3.891
229,826
+0.05(+1.24%)
Nov 03, 2020
3.754
3.855
3.754
3.843
136,316
+0.07(+1.90%)
Nov 02, 2020
3.784
3.784
3.748
3.772
141,343
+0.05(+1.28%)
Oct 30, 2020
3.778
3.778
3.712
3.724
187,336
-0.01(-0.16%)
Oct 29, 2020
3.808
3.808
3.706
3.730
281,304
-0.03(-0.79%)
Oct 28, 2020
3.843
3.843
3.760
3.760
264,222
-0.10(-2.63%)
Oct 27, 2020
3.861
3.867
3.831
3.861
111,888
+0.04(+0.94%)
Oct 26, 2020
3.831
3.849
3.819
3.825
147,920
-0.04(-1.08%)
Oct 23, 2020
3.831
3.867
3.831
3.867
100,370
+0.04(+0.93%)
Oct 22, 2020
3.873
3.873
3.831
3.831
129,741
-0.01(-0.16%)
Oct 21, 2020
3.867
3.867
3.831
3.837
105,978
-0.01(-0.16%)
Oct 20, 2020
3.843
3.855
3.825
3.843
127,209
+0.01(+0.31%)
Oct 19, 2020
3.855
3.867
3.825
3.831
217,611
+0.00(+0.00%)
Oct 16, 2020
3.802
3.843
3.790
3.831
214,481
-0.02(-0.47%)
Oct 15, 2020
3.837
3.864
3.802
3.849
360,132
-0.01(-0.31%)
Oct 14, 2020
3.891
3.908
3.855
3.861
190,540
-0.02(-0.46%)
Oct 13, 2020
3.885
3.891
3.849
3.879
113,880
+0.02(+0.46%)
Oct 12, 2020
3.832
3.891
3.832
3.861
136,673
+0.05(+1.24%)
Oct 09, 2020
3.808
3.843
3.808
3.814
116,374
+0.02(+0.62%)
Oct 08, 2020
3.826
3.861
3.737
3.790
266,188
+0.01(+0.16%)
Oct 07, 2020
3.784
3.814
3.767
3.784
263,633
+0.01(+0.31%)
Oct 06, 2020
3.767
3.796
3.743
3.773
218,074
+0.02(+0.63%)
Oct 05, 2020
3.773
3.796
3.749
3.749
164,450
-0.02(-0.63%)
Oct 02, 2020
3.743
3.790
3.743
3.773
106,365
+0.00(+0.00%)
Oct 01, 2020
3.820
3.885
3.749
3.773
372,581
-0.05(-1.23%)
Sep 30, 2020
3.784
3.849
3.761
3.820
458,791
+0.03(+0.78%)
Sep 29, 2020
3.779
3.820
3.737
3.790
180,782
+0.00(+0.00%)
Sep 28, 2020
3.702
3.790
3.661
3.790
338,149
+0.09(+2.39%)
Sep 25, 2020
3.755
3.755
3.685
3.702
318,926
-0.02(-0.63%)
Sep 24, 2020
3.790
3.811
3.696
3.725
287,493
-0.03(-0.79%)
Sep 23, 2020
3.908
3.926
3.720
3.755
375,091
-0.15(-3.92%)
Sep 22, 2020
3.985
4.018
3.902
3.908
145,057
-0.08(-1.92%)
Sep 21, 2020
4.067
4.085
3.973
3.985
161,271
-0.09(-2.31%)
Sep 18, 2020
4.162
4.162
4.050
4.079
139,954
-0.05(-1.14%)
Sep 17, 2020
4.097
4.144
4.091
4.126
116,542
+0.01(+0.14%)
Sep 16, 2020
4.126
4.162
4.109
4.120
97,674
+0.00(+0.00%)
Sep 15, 2020
4.144
4.185
4.097
4.120
198,360
-0.02(-0.57%)
Sep 14, 2020
4.168
4.191
4.132
4.144
88,887
-0.02(-0.57%)
Sep 11, 2020
4.173
4.191
4.132
4.168
148,945
-0.02(-0.42%)
Sep 10, 2020
4.209
4.222
4.168
4.185
136,053
-0.01(-0.14%)
Sep 09, 2020
4.168
4.214
4.127
4.191
107,847
+0.08(+1.84%)
Sep 08, 2020
4.080
4.162
4.075
4.115
227,555
-0.02(-0.56%)
Sep 04, 2020
4.127
4.162
4.115
4.139
116,656
-0.01(-0.14%)
Sep 03, 2020
4.197
4.220
4.080
4.144
390,210
-0.05(-1.25%)
Sep 02, 2020
4.226
4.244
4.139
4.197
158,803
+0.01(+0.14%)
Sep 01, 2020
4.156
4.232
4.139
4.191
140,939
+0.05(+1.13%)
Aug 31, 2020
4.179
4.209
4.104
4.144
196,186
-0.04(-0.98%)
Aug 28, 2020
4.168
4.203
4.150
4.185
154,226
+0.04(+0.98%)
Aug 27, 2020
4.197
4.244
4.133
4.144
78,804
-0.01(-0.28%)
Aug 26, 2020
4.139
4.174
4.110
4.156
98,903
-0.01(-0.14%)
Aug 25, 2020
4.168
4.174
4.121
4.162
88,068
-0.01(-0.14%)
Aug 24, 2020
4.144
4.174
4.127
4.168
93,553
+0.03(+0.70%)
Aug 21, 2020
4.127
4.150
4.080
4.139
142,903
+0.01(+0.28%)
Aug 20, 2020
4.191
4.191
4.104
4.127
206,057
-0.08(-1.94%)
Aug 19, 2020
4.244
4.255
4.185
4.209
135,456
-0.03(-0.69%)
Aug 18, 2020
4.279
4.279
4.238
4.238
109,464
-0.03(-0.68%)
Aug 17, 2020
4.273
4.279
4.232
4.267
135,745
+0.03(+0.69%)
Aug 14, 2020
4.314
4.331
4.214
4.238
176,013
-0.07(-1.62%)
Aug 13, 2020
4.313
4.342
4.296
4.308
169,923
+0.01(+0.27%)
Aug 12, 2020
4.215
4.313
4.187
4.296
217,843
+0.09(+2.19%)
Aug 11, 2020
4.273
4.279
4.204
4.204
176,519
-0.02(-0.55%)
Aug 10, 2020
4.181
4.233
4.164
4.227
150,520
+0.05(+1.10%)
Aug 07, 2020
4.187
4.239
4.100
4.181
174,797
-0.03(-0.82%)
Aug 06, 2020
4.204
4.239
4.185
4.215
151,423
+0.01(+0.27%)
Aug 05, 2020
4.221
4.239
4.164
4.204
139,111
+0.02(+0.41%)
Aug 04, 2020
4.112
4.215
4.094
4.187
200,871
+0.06(+1.54%)
Aug 03, 2020
4.094
4.149
4.077
4.123
112,073
+0.04(+0.99%)
Jul 31, 2020
4.146
4.146
4.037
4.083
136,820
+0.03(+0.71%)
Jul 30, 2020
4.025
4.094
3.985
4.054
188,694
+0.02(+0.43%)
Jul 29, 2020
4.037
4.037
3.956
4.037
102,253
+0.03(+0.86%)
Jul 28, 2020
4.031
4.031
3.933
4.002
170,157
-0.01(-0.14%)
Jul 27, 2020
4.008
4.025
3.950
4.008
73,843
+0.03(+0.72%)
Jul 24, 2020
4.002
4.034
3.944
3.979
99,017
-0.01(-0.14%)
Jul 23, 2020
3.973
4.054
3.944
3.985
167,242
-0.03(-0.72%)
Jul 22, 2020
4.066
4.066
3.985
4.014
66,395
+0.00(+0.00%)
Jul 21, 2020
3.950
4.054
3.898
4.014
217,865
+0.03(+0.87%)
Jul 20, 2020
4.014
4.019
3.846
3.979
260,065
-0.03(-0.86%)
Jul 17, 2020
4.077
4.082
3.996
4.014
162,312
-0.08(-1.97%)
Jul 16, 2020
4.037
4.117
4.032
4.094
239,179
+0.06(+1.41%)
Jul 15, 2020
4.032
4.071
4.026
4.037
190,957
-0.01(-0.28%)
Jul 14, 2020
4.032
4.129
4.018
4.049
87,508
+0.02(+0.42%)
Jul 13, 2020
3.992
4.191
3.992
4.032
140,452
+0.05(+1.29%)
Jul 10, 2020
3.929
3.994
3.929
3.980
102,062
+0.01(+0.29%)
Jul 09, 2020
4.049
4.050
3.963
3.969
95,328
-0.07(-1.69%)
Jul 08, 2020
4.014
4.077
4.009
4.037
50,983
+0.02(+0.57%)
Jul 07, 2020
4.129
4.129
3.969
4.014
154,867
-0.10(-2.36%)
Jul 06, 2020
4.129
4.140
4.054
4.111
116,185
+0.05(+1.26%)
Jul 02, 2020
4.003
4.066
3.952
4.060
202,721
+0.10(+2.59%)
Jul 01, 2020
3.957
4.032
3.855
3.957
227,388
-0.06(-1.56%)
Jun 30, 2020
3.918
4.037
3.849
4.020
181,463
+0.05(+1.29%)
Jun 29, 2020
3.883
4.032
3.883
3.969
110,753
+0.07(+1.75%)
Jun 26, 2020
4.037
4.037
3.786
3.900
258,136
-0.11(-2.84%)
Jun 25, 2020
4.009
4.053
4.003
4.014
59,329
+0.01(+0.29%)
Jun 24, 2020
4.117
4.140
3.935
4.003
262,329
-0.10(-2.50%)
Jun 23, 2020
4.077
4.174
4.054
4.106
91,208
+0.05(+1.12%)
Jun 22, 2020
4.083
4.188
4.060
4.060
100,055
-0.01(-0.28%)
Jun 19, 2020
4.111
4.129
4.066
4.072
88,032
-0.02(-0.56%)
Jun 18, 2020
4.083
4.146
4.042
4.094
74,321
+0.03(+0.84%)
Jun 17, 2020
4.231
4.328
4.014
4.060
196,345
-0.10(-2.33%)
Jun 16, 2020
4.168
4.214
4.089
4.157
122,990
+0.08(+1.96%)
Jun 15, 2020
4.089
4.111
4.032
4.077
119,367
-0.08(-1.92%)
Jun 12, 2020
4.243
4.277
4.134
4.157
79,264
+0.07(+1.67%)
Jun 11, 2020
4.354
4.413
4.027
4.089
340,470
-0.39(-8.80%)
Jun 10, 2020
4.444
4.523
4.444
4.483
207,919
-0.01(-0.25%)
Jun 09, 2020
4.314
4.500
4.145
4.495
273,977
+0.04(+0.89%)
Jun 08, 2020
4.461
4.557
4.421
4.455
237,858
-0.04(-0.88%)
Jun 05, 2020
4.512
4.590
4.455
4.495
216,509
+0.07(+1.53%)
Jun 04, 2020
4.399
4.495
4.382
4.427
161,378
+0.03(+0.64%)
Jun 03, 2020
4.342
4.399
4.303
4.399
129,063
+0.13(+3.04%)
Jun 02, 2020
4.139
4.354
4.139
4.269
171,870
+0.15(+3.56%)
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.