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
The GDL Fund
(NY:
GDL
)
7.888
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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
7.880
7.900
7.880
7.890
3,232
+0.02(+0.25%)
May 30, 2024
7.890
7.910
7.870
7.870
12,538
-0.03(-0.38%)
May 29, 2024
7.900
7.900
7.900
7.900
2,988
-0.01(-0.13%)
May 28, 2024
7.934
7.934
7.900
7.910
3,979
+0.01(+0.13%)
May 24, 2024
7.940
7.970
7.900
7.900
7,784
-0.03(-0.38%)
May 23, 2024
7.940
7.962
7.930
7.930
5,892
-0.04(-0.50%)
May 22, 2024
7.980
7.986
7.960
7.970
4,966
-0.01(-0.13%)
May 21, 2024
7.971
7.990
7.970
7.980
7,222
+0.03(+0.35%)
May 20, 2024
7.940
7.970
7.940
7.952
5,641
+0.01(+0.15%)
May 17, 2024
7.860
7.960
7.860
7.940
27,480
+0.04(+0.51%)
May 16, 2024
7.860
7.900
7.857
7.900
3,984
+0.04(+0.45%)
May 15, 2024
7.850
7.870
7.840
7.865
10,831
+0.03(+0.32%)
May 14, 2024
7.840
7.860
7.830
7.840
5,977
-0.00(-0.06%)
May 13, 2024
7.810
7.859
7.810
7.845
16,827
+0.01(+0.13%)
May 10, 2024
7.849
7.849
7.830
7.835
9,704
-0.01(-0.13%)
May 09, 2024
7.830
7.850
7.830
7.845
12,216
+0.01(+0.13%)
May 08, 2024
7.850
7.850
7.830
7.835
11,373
-0.00(-0.06%)
May 07, 2024
7.850
7.850
7.833
7.840
1,664
+0.01(+0.13%)
May 06, 2024
7.860
7.860
7.820
7.830
4,571
-0.01(-0.13%)
May 03, 2024
7.860
7.870
7.840
7.840
7,608
+0.02(+0.26%)
May 02, 2024
7.810
7.820
7.810
7.820
1,372
+0.00(+0.00%)
May 01, 2024
7.800
7.820
7.800
7.820
3,784
+0.02(+0.26%)
Apr 30, 2024
7.790
7.830
7.790
7.800
1,130
-0.01(-0.13%)
Apr 29, 2024
7.800
7.820
7.800
7.810
8,091
-0.02(-0.23%)
Apr 26, 2024
7.830
7.830
7.810
7.828
2,924
+0.03(+0.36%)
Apr 25, 2024
7.830
7.830
7.770
7.800
7,481
-0.03(-0.38%)
Apr 24, 2024
7.820
7.850
7.825
7.830
3,905
+0.00(+0.00%)
Apr 23, 2024
7.840
7.845
7.820
7.830
9,867
+0.01(+0.13%)
Apr 22, 2024
7.790
7.824
7.790
7.820
6,509
+0.01(+0.13%)
Apr 19, 2024
7.850
7.850
7.780
7.810
16,254
+0.01(+0.13%)
Apr 18, 2024
7.809
7.835
7.800
7.800
5,696
-0.01(-0.13%)
Apr 17, 2024
7.810
7.830
7.790
7.810
5,385
+0.00(+0.00%)
Apr 16, 2024
7.820
7.820
7.806
7.810
4,555
+0.04(+0.52%)
Apr 15, 2024
7.810
7.850
7.769
7.769
7,022
-0.04(-0.52%)
Apr 12, 2024
7.810
7.840
7.800
7.810
29,116
-0.04(-0.51%)
Apr 11, 2024
7.820
7.880
7.820
7.850
13,750
+0.00(+0.00%)
Apr 10, 2024
7.870
7.870
7.850
7.850
7,959
-0.04(-0.51%)
Apr 09, 2024
7.890
7.900
7.890
7.890
4,934
+0.02(+0.25%)
Apr 08, 2024
7.850
7.874
7.850
7.870
11,349
+0.00(+0.00%)
Apr 05, 2024
7.850
7.870
7.810
7.870
4,635
+0.03(+0.38%)
Apr 04, 2024
7.850
7.870
7.840
7.840
6,988
-0.02(-0.26%)
Apr 03, 2024
7.820
7.870
7.820
7.860
24,781
+0.04(+0.51%)
Apr 02, 2024
7.887
7.887
7.795
7.820
34,269
-0.10(-1.26%)
Apr 01, 2024
7.940
7.950
7.920
7.920
8,644
-0.04(-0.50%)
Mar 28, 2024
7.990
7.990
7.960
7.960
8,846
+0.03(+0.32%)
Mar 27, 2024
7.920
7.960
7.920
7.935
3,522
+0.00(+0.06%)
Mar 26, 2024
7.930
7.980
7.930
7.930
7,557
-0.01(-0.13%)
Mar 25, 2024
7.970
7.980
7.930
7.940
25,824
+0.01(+0.13%)
Mar 22, 2024
7.950
8.000
7.910
7.930
29,085
-0.05(-0.63%)
Mar 21, 2024
7.980
8.020
7.940
7.980
10,539
+0.05(+0.63%)
Mar 20, 2024
7.880
7.940
7.880
7.930
6,810
+0.05(+0.62%)
Mar 19, 2024
7.870
7.920
7.865
7.881
5,489
+0.02(+0.27%)
Mar 18, 2024
7.870
7.880
7.860
7.860
5,972
-0.03(-0.36%)
Mar 15, 2024
7.860
7.920
7.720
7.888
9,635
-0.00(-0.02%)
Mar 14, 2024
7.917
7.917
7.890
7.890
6,795
-0.03(-0.38%)
Mar 13, 2024
7.930
7.930
7.900
7.920
10,824
+0.04(+0.50%)
Mar 12, 2024
7.841
7.900
7.841
7.881
8,935
+0.04(+0.51%)
Mar 11, 2024
7.821
7.855
7.821
7.841
3,231
-0.01(-0.13%)
Mar 08, 2024
7.811
7.855
7.811
7.850
5,475
+0.04(+0.50%)
Mar 07, 2024
7.772
7.821
7.772
7.811
9,646
+0.03(+0.38%)
Mar 06, 2024
7.762
7.811
7.752
7.782
8,631
-0.01(-0.13%)
Mar 05, 2024
7.801
7.811
7.782
7.791
9,499
-0.00(-0.00%)
Mar 04, 2024
7.762
7.791
7.762
7.791
9,322
+0.04(+0.51%)
Mar 01, 2024
7.762
7.772
7.732
7.752
13,551
+0.02(+0.32%)
Feb 29, 2024
7.731
7.732
7.727
7.727
3,502
+0.03(+0.45%)
Feb 28, 2024
7.703
7.713
7.693
7.693
14,011
-0.01(-0.13%)
Feb 27, 2024
7.673
7.722
7.673
7.703
7,207
+0.00(+0.00%)
Feb 26, 2024
7.762
7.791
7.703
7.703
18,720
-0.04(-0.51%)
Feb 23, 2024
7.762
7.766
7.732
7.742
8,041
-0.01(-0.13%)
Feb 22, 2024
7.791
7.791
7.742
7.752
15,778
+0.02(+0.25%)
Feb 21, 2024
7.742
7.752
7.732
7.732
6,624
-0.02(-0.25%)
Feb 20, 2024
7.713
7.752
7.713
7.752
6,092
+0.03(+0.38%)
Feb 16, 2024
7.772
7.772
7.722
7.723
20,337
-0.03(-0.38%)
Feb 15, 2024
7.703
7.762
7.703
7.752
3,620
+0.01(+0.13%)
Feb 14, 2024
7.717
7.752
7.717
7.742
17,289
+0.03(+0.38%)
Feb 13, 2024
7.634
7.752
7.634
7.713
28,934
-0.08(-1.07%)
Feb 12, 2024
7.860
7.870
7.782
7.796
25,406
-0.03(-0.44%)
Feb 09, 2024
7.811
7.831
7.811
7.831
1,704
+0.01(+0.13%)
Feb 08, 2024
7.791
7.846
7.791
7.821
6,350
-0.00(-0.00%)
Feb 07, 2024
7.782
7.831
7.782
7.821
2,958
+0.04(+0.51%)
Feb 06, 2024
7.801
7.801
7.762
7.782
7,581
+0.00(+0.00%)
Feb 05, 2024
7.772
7.801
7.772
7.782
10,453
-0.01(-0.13%)
Feb 02, 2024
7.791
7.791
7.786
7.791
14,723
-0.01(-0.13%)
Feb 01, 2024
7.762
7.801
7.762
7.801
4,809
+0.05(+0.68%)
Jan 31, 2024
7.806
7.820
7.747
7.749
15,795
-0.04(-0.55%)
Jan 30, 2024
7.791
7.821
7.791
7.791
10,332
+0.01(+0.13%)
Jan 29, 2024
7.782
7.799
7.782
7.782
19,424
+0.01(+0.13%)
Jan 26, 2024
7.703
7.782
7.703
7.772
7,313
+0.01(+0.13%)
Jan 25, 2024
7.772
7.811
7.752
7.762
11,295
-0.02(-0.25%)
Jan 24, 2024
7.791
7.821
7.782
7.782
17,117
+0.00(+0.00%)
Jan 23, 2024
7.791
7.806
7.782
7.782
4,404
-0.01(-0.13%)
Jan 22, 2024
7.772
7.821
7.772
7.791
16,858
+0.01(+0.13%)
Jan 19, 2024
7.752
7.791
7.752
7.782
20,026
-0.01(-0.13%)
Jan 18, 2024
7.794
7.794
7.791
7.791
4,953
+0.02(+0.25%)
Jan 17, 2024
7.772
7.831
7.772
7.772
15,661
-0.01(-0.13%)
Jan 16, 2024
7.811
7.857
7.782
7.782
8,773
-0.03(-0.44%)
Jan 12, 2024
7.782
7.821
7.782
7.816
17,570
+0.02(+0.20%)
Jan 11, 2024
7.841
7.850
7.791
7.800
19,093
-0.08(-0.95%)
Jan 10, 2024
7.860
7.900
7.860
7.875
17,408
+0.00(+0.06%)
Jan 09, 2024
7.880
7.900
7.870
7.870
1,380
-0.01(-0.19%)
Jan 08, 2024
7.870
7.889
7.870
7.885
1,724
+0.02(+0.31%)
Jan 05, 2024
7.880
7.900
7.860
7.860
4,304
-0.01(-0.13%)
Jan 04, 2024
7.834
7.900
7.834
7.870
9,733
+0.01(+0.13%)
Jan 03, 2024
7.880
7.890
7.850
7.860
13,308
-0.02(-0.25%)
Jan 02, 2024
7.919
7.919
7.880
7.880
11,989
-0.04(-0.50%)
Dec 29, 2023
7.959
7.959
7.914
7.919
15,980
-0.02(-0.22%)
Dec 28, 2023
7.910
7.949
7.910
7.937
9,381
+0.01(+0.10%)
Dec 27, 2023
7.959
7.959
7.890
7.929
17,111
-0.03(-0.37%)
Dec 26, 2023
7.900
8.008
7.900
7.959
16,927
+0.03(+0.37%)
Dec 22, 2023
7.890
7.959
7.890
7.929
19,045
+0.07(+0.88%)
Dec 21, 2023
7.828
7.860
7.828
7.860
10,750
+0.06(+0.76%)
Dec 20, 2023
7.831
7.880
7.796
7.801
11,082
+0.00(+0.00%)
Dec 19, 2023
7.850
7.855
7.801
7.801
13,399
-0.03(-0.38%)
Dec 18, 2023
7.870
7.910
7.831
7.831
14,383
-0.06(-0.79%)
Dec 15, 2023
7.850
7.952
7.850
7.893
13,990
+0.03(+0.41%)
Dec 14, 2023
7.801
7.860
7.801
7.860
23,207
+0.11(+1.40%)
Dec 13, 2023
7.733
7.776
7.723
7.752
11,918
+0.01(+0.09%)
Dec 12, 2023
7.762
7.771
7.713
7.745
24,707
-0.01(-0.09%)
Dec 11, 2023
7.771
7.810
7.713
7.752
35,837
+0.01(+0.13%)
Dec 08, 2023
7.703
7.781
7.703
7.742
6,350
+0.00(+0.06%)
Dec 07, 2023
7.713
7.762
7.713
7.737
13,013
+0.03(+0.42%)
Dec 06, 2023
7.684
7.810
7.684
7.705
25,335
+0.01(+0.15%)
Dec 05, 2023
7.723
7.723
7.680
7.694
10,826
-0.02(-0.25%)
Dec 04, 2023
7.655
7.762
7.655
7.713
44,065
+0.08(+1.02%)
Dec 01, 2023
7.616
7.645
7.616
7.636
30,320
+0.01(+0.13%)
Nov 30, 2023
7.645
7.645
7.616
7.626
5,460
+0.01(+0.13%)
Nov 29, 2023
7.606
7.636
7.606
7.616
8,595
+0.02(+0.26%)
Nov 28, 2023
7.577
7.626
7.577
7.597
16,837
+0.02(+0.26%)
Nov 27, 2023
7.577
7.642
7.577
7.577
20,137
-0.03(-0.38%)
Nov 24, 2023
7.597
7.619
7.588
7.607
6,037
+0.01(+0.13%)
Nov 22, 2023
7.568
7.606
7.568
7.597
5,998
+0.04(+0.51%)
Nov 21, 2023
7.587
7.589
7.558
7.558
1,564
-0.06(-0.85%)
Nov 20, 2023
7.616
7.626
7.616
7.622
2,426
+0.02(+0.21%)
Nov 17, 2023
7.568
7.655
7.568
7.606
31,241
+0.03(+0.38%)
Nov 16, 2023
7.597
7.597
7.577
7.577
1,790
-0.02(-0.26%)
Nov 15, 2023
7.587
7.606
7.587
7.597
12,205
+0.01(+0.13%)
Nov 14, 2023
7.548
7.597
7.548
7.587
5,754
+0.09(+1.16%)
Nov 13, 2023
7.471
7.529
7.422
7.500
19,412
+0.00(+0.00%)
Nov 10, 2023
7.509
7.510
7.422
7.500
15,728
-0.02(-0.26%)
Nov 09, 2023
7.509
7.526
7.509
7.519
9,180
+0.01(+0.13%)
Nov 08, 2023
7.577
7.587
7.500
7.509
17,256
-0.09(-1.17%)
Nov 07, 2023
7.597
7.599
7.593
7.599
2,125
+0.00(+0.03%)
Nov 06, 2023
7.636
7.665
7.597
7.597
6,851
-0.07(-0.89%)
Nov 03, 2023
7.626
7.674
7.626
7.665
5,799
+0.08(+1.02%)
Nov 02, 2023
7.568
7.606
7.568
7.587
4,214
+0.06(+0.77%)
Nov 01, 2023
7.558
7.568
7.529
7.529
6,205
+0.00(+0.00%)
Oct 31, 2023
7.524
7.532
7.524
7.529
3,131
+0.03(+0.39%)
Oct 30, 2023
7.509
7.510
7.500
7.500
4,676
+0.03(+0.39%)
Oct 27, 2023
7.509
7.510
7.446
7.471
10,296
-0.02(-0.26%)
Oct 26, 2023
7.461
7.524
7.461
7.490
4,920
+0.02(+0.26%)
Oct 25, 2023
7.500
7.500
7.461
7.471
12,276
-0.04(-0.52%)
Oct 24, 2023
7.509
7.534
7.490
7.509
4,018
+0.02(+0.26%)
Oct 23, 2023
7.500
7.500
7.490
7.490
5,171
-0.02(-0.26%)
Oct 20, 2023
7.509
7.519
7.506
7.509
5,597
+0.01(+0.13%)
Oct 19, 2023
7.500
7.548
7.500
7.500
6,498
+0.00(+0.00%)
Oct 18, 2023
7.519
7.539
7.500
7.500
4,790
-0.01(-0.13%)
Oct 17, 2023
7.480
7.509
7.480
7.509
1,769
-0.02(-0.26%)
Oct 16, 2023
7.539
7.539
7.519
7.529
6,694
+0.08(+1.04%)
Oct 13, 2023
7.461
7.547
7.451
7.451
4,212
-0.04(-0.52%)
Oct 12, 2023
7.509
7.529
7.485
7.490
5,063
-0.02(-0.26%)
Oct 11, 2023
7.490
7.519
7.490
7.509
3,678
-0.01(-0.10%)
Oct 10, 2023
7.490
7.539
7.490
7.517
7,950
+0.04(+0.49%)
Oct 09, 2023
7.471
7.539
7.451
7.480
20,091
-0.02(-0.26%)
Oct 06, 2023
7.500
7.509
7.500
7.500
1,067
+0.03(+0.39%)
Oct 05, 2023
7.479
7.495
7.451
7.471
9,354
-0.04(-0.52%)
Oct 04, 2023
7.500
7.511
7.491
7.509
4,306
+0.03(+0.39%)
Oct 03, 2023
7.490
7.509
7.471
7.480
21,192
-0.01(-0.13%)
Oct 02, 2023
7.550
7.550
7.481
7.490
14,691
-0.03(-0.39%)
Sep 29, 2023
7.511
7.587
7.511
7.519
10,248
+0.00(+0.00%)
Sep 28, 2023
7.471
7.539
7.471
7.519
17,220
+0.02(+0.26%)
Sep 27, 2023
7.490
7.521
7.490
7.500
15,243
+0.02(+0.26%)
Sep 26, 2023
7.539
7.565
7.480
7.480
40,064
-0.09(-1.15%)
Sep 25, 2023
7.539
7.606
7.558
7.568
16,837
+0.04(+0.52%)
Sep 22, 2023
7.587
7.606
7.529
7.529
19,203
-0.01(-0.19%)
Sep 21, 2023
7.500
7.565
7.500
7.543
7,783
-0.03(-0.38%)
Sep 20, 2023
7.577
7.597
7.568
7.572
8,511
+0.02(+0.32%)
Sep 19, 2023
7.597
7.599
7.539
7.548
15,897
-0.03(-0.38%)
Sep 18, 2023
7.568
7.577
7.548
7.577
5,967
+0.03(+0.39%)
Sep 15, 2023
7.529
7.577
7.529
7.548
5,614
-0.02(-0.28%)
Sep 14, 2023
7.587
7.597
7.568
7.570
15,012
+0.02(+0.28%)
Sep 13, 2023
7.577
7.579
7.520
7.548
10,367
-0.00(-0.01%)
Sep 12, 2023
7.529
7.558
7.529
7.549
10,166
+0.00(+0.01%)
Sep 11, 2023
7.529
7.552
7.529
7.548
3,040
+0.00(+0.00%)
Sep 08, 2023
7.529
7.548
7.529
7.548
3,967
+0.03(+0.37%)
Sep 07, 2023
7.500
7.529
7.500
7.521
2,889
-0.02(-0.28%)
Sep 06, 2023
7.548
7.558
7.491
7.542
36,298
-0.01(-0.09%)
Sep 05, 2023
7.596
7.598
7.548
7.548
5,289
-0.02(-0.25%)
Sep 01, 2023
7.548
7.577
7.548
7.567
10,041
+0.00(+0.06%)
Aug 31, 2023
7.539
7.563
7.539
7.563
13,081
-0.00(-0.06%)
Aug 30, 2023
7.529
7.586
7.529
7.567
9,538
+0.01(+0.13%)
Aug 29, 2023
7.548
7.588
7.548
7.558
24,273
+0.00(+0.00%)
Aug 28, 2023
7.481
7.570
7.481
7.558
15,552
+0.07(+0.89%)
Aug 25, 2023
7.472
7.510
7.472
7.491
18,517
+0.01(+0.13%)
Aug 24, 2023
7.539
7.539
7.472
7.481
35,321
-0.08(-1.00%)
Aug 23, 2023
7.539
7.557
7.528
7.557
24,512
-0.00(-0.01%)
Aug 22, 2023
7.529
7.567
7.529
7.558
9,823
+0.01(+0.13%)
Aug 21, 2023
7.520
7.581
7.520
7.548
6,682
+0.02(+0.25%)
Aug 18, 2023
7.500
7.567
7.500
7.529
62,209
-0.00(-0.06%)
Aug 17, 2023
7.520
7.581
7.520
7.534
12,338
+0.00(+0.06%)
Aug 16, 2023
7.529
7.590
7.529
7.529
11,643
-0.02(-0.25%)
Aug 15, 2023
7.577
7.596
7.548
7.548
4,498
-0.04(-0.50%)
Aug 14, 2023
7.548
7.634
7.548
7.586
17,691
-0.05(-0.63%)
Aug 11, 2023
7.596
7.640
7.596
7.634
4,328
+0.02(+0.25%)
Aug 10, 2023
7.634
7.653
7.615
7.615
15,846
+0.00(+0.00%)
Aug 09, 2023
7.606
7.634
7.606
7.615
9,285
-0.01(-0.13%)
Aug 08, 2023
7.615
7.625
7.615
7.625
2,601
+0.01(+0.13%)
Aug 07, 2023
7.577
7.639
7.577
7.615
20,344
+0.06(+0.76%)
Aug 04, 2023
7.577
7.610
7.539
7.558
13,502
+0.03(+0.38%)
Aug 03, 2023
7.539
7.539
7.529
7.529
2,037
-0.02(-0.25%)
Aug 02, 2023
7.539
7.568
7.539
7.548
4,113
-0.01(-0.13%)
Aug 01, 2023
7.548
7.596
7.548
7.558
7,754
-0.01(-0.13%)
Jul 31, 2023
7.586
7.615
7.548
7.567
25,433
+0.01(+0.13%)
Jul 28, 2023
7.558
7.586
7.553
7.558
13,889
+0.02(+0.25%)
Jul 27, 2023
7.586
7.586
7.539
7.539
8,178
-0.04(-0.50%)
Jul 26, 2023
7.548
7.586
7.548
7.577
5,323
+0.02(+0.25%)
Jul 25, 2023
7.567
7.594
7.558
7.558
26,560
-0.01(-0.13%)
Jul 24, 2023
7.567
7.582
7.548
7.567
18,733
+0.01(+0.13%)
Jul 21, 2023
7.567
7.590
7.548
7.558
29,358
-0.01(-0.13%)
Jul 20, 2023
7.582
7.597
7.548
7.567
20,418
-0.03(-0.46%)
Jul 19, 2023
7.586
7.625
7.582
7.602
19,522
+0.02(+0.21%)
Jul 18, 2023
7.577
7.625
7.558
7.586
35,935
-0.00(-0.01%)
Jul 17, 2023
7.539
7.596
7.539
7.586
27,510
+0.03(+0.35%)
Jul 14, 2023
7.539
7.568
7.539
7.560
4,670
+0.00(+0.03%)
Jul 13, 2023
7.520
7.568
7.520
7.558
17,578
+0.04(+0.51%)
Jul 12, 2023
7.481
7.529
7.481
7.520
12,652
+0.02(+0.25%)
Jul 11, 2023
7.505
7.528
7.472
7.500
43,211
-0.01(-0.10%)
Jul 10, 2023
7.491
7.541
7.481
7.508
17,720
+0.03(+0.36%)
Jul 07, 2023
7.481
7.510
7.481
7.481
6,583
+0.00(+0.00%)
Jul 06, 2023
7.520
7.520
7.472
7.481
5,576
-0.04(-0.52%)
Jul 05, 2023
7.520
7.539
7.520
7.520
10,972
-0.02(-0.24%)
Jul 03, 2023
7.481
7.539
7.481
7.539
5,016
+0.04(+0.57%)
Jun 30, 2023
7.472
7.500
7.472
7.496
5,300
+0.03(+0.45%)
Jun 29, 2023
7.481
7.493
7.453
7.462
19,262
-0.01(-0.13%)
Jun 28, 2023
7.462
7.483
7.462
7.472
6,744
+0.02(+0.26%)
Jun 27, 2023
7.434
7.457
7.434
7.453
9,828
+0.02(+0.26%)
Jun 26, 2023
7.443
7.472
7.414
7.434
19,339
+0.01(+0.13%)
Jun 23, 2023
7.443
7.472
7.424
7.424
11,496
-0.01(-0.13%)
Jun 22, 2023
7.424
7.472
7.414
7.434
16,187
-0.02(-0.26%)
Jun 21, 2023
7.443
7.481
7.424
7.453
15,707
+0.01(+0.13%)
Jun 20, 2023
7.443
7.453
7.443
7.443
4,215
-0.02(-0.26%)
Jun 16, 2023
7.472
7.491
7.462
7.462
15,020
-0.01(-0.13%)
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.