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
Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd
(NY:
MFD
)
7.510
+0.010 (+0.13%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 4, 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 29, 2015
7.205
7.218
7.105
7.105
76,664
-0.06(-0.82%)
May 28, 2015
7.054
7.180
7.033
7.163
65,917
+0.08(+1.19%)
May 27, 2015
7.008
7.105
7.000
7.079
61,947
+0.10(+1.38%)
May 26, 2015
7.100
7.105
6.983
6.983
24,396
-0.11(-1.59%)
May 22, 2015
7.084
7.096
7.096
7.096
33,361
+0.01(+0.14%)
May 21, 2015
7.054
7.100
7.016
7.086
45,140
+0.07(+0.99%)
May 20, 2015
7.086
7.086
7.016
7.016
32,159
-0.04(-0.58%)
May 19, 2015
7.086
7.099
6.959
7.058
30,717
-0.00(-0.06%)
May 18, 2015
7.144
7.144
6.967
7.062
54,330
-0.11(-1.49%)
May 15, 2015
7.037
7.201
7.029
7.169
112,271
+0.14(+1.99%)
May 14, 2015
7.004
7.029
6.984
7.029
55,444
+0.09(+1.36%)
May 13, 2015
6.947
6.958
6.906
6.934
55,855
+0.01(+0.12%)
May 12, 2015
6.856
6.926
6.807
6.926
42,355
+0.09(+1.26%)
May 11, 2015
6.844
6.881
6.823
6.840
52,824
+0.02(+0.36%)
May 08, 2015
6.889
6.889
6.782
6.815
59,312
+0.01(+0.18%)
May 07, 2015
6.807
6.914
6.786
6.803
30,987
-0.02(-0.36%)
May 06, 2015
6.905
6.905
6.815
6.828
29,547
-0.06(-0.83%)
May 05, 2015
6.971
7.016
6.864
6.885
72,917
-0.12(-1.64%)
May 04, 2015
7.004
7.025
6.984
7.000
27,021
+0.03(+0.41%)
May 01, 2015
7.021
7.021
6.930
6.971
15,706
+0.00(+0.02%)
Apr 30, 2015
7.004
7.041
6.967
6.970
22,683
-0.06(-0.84%)
Apr 29, 2015
7.029
7.041
7.012
7.029
29,646
-0.01(-0.18%)
Apr 28, 2015
7.041
7.049
7.016
7.041
39,003
+0.01(+0.18%)
Apr 27, 2015
7.029
7.043
7.000
7.029
45,158
+0.02(+0.33%)
Apr 24, 2015
7.021
7.021
6.988
7.006
44,803
+0.02(+0.26%)
Apr 23, 2015
6.947
7.008
6.910
6.988
21,287
+0.02(+0.29%)
Apr 22, 2015
6.959
6.979
6.944
6.967
33,913
+0.04(+0.59%)
Apr 21, 2015
6.934
6.942
6.906
6.926
32,592
+0.01(+0.12%)
Apr 20, 2015
6.881
6.926
6.881
6.918
27,060
+0.03(+0.48%)
Apr 17, 2015
6.885
6.922
6.823
6.885
40,341
-0.02(-0.35%)
Apr 16, 2015
6.864
6.910
6.864
6.909
21,170
+0.04(+0.59%)
Apr 15, 2015
6.910
6.910
6.815
6.868
56,408
-0.03(-0.42%)
Apr 14, 2015
6.905
6.938
6.868
6.897
45,834
+0.01(+0.18%)
Apr 13, 2015
6.942
6.947
6.885
6.885
59,492
-0.05(-0.71%)
Apr 10, 2015
6.893
6.938
6.860
6.934
44,122
+0.06(+0.84%)
Apr 09, 2015
6.860
6.905
6.856
6.877
26,213
+0.02(+0.30%)
Apr 08, 2015
6.823
6.856
6.823
6.856
60,957
+0.08(+1.21%)
Apr 07, 2015
6.770
6.807
6.757
6.774
36,709
+0.02(+0.37%)
Apr 06, 2015
6.721
6.782
6.684
6.749
22,793
+0.03(+0.49%)
Apr 02, 2015
6.770
6.716
6.716
6.716
56,685
-0.04(-0.55%)
Apr 01, 2015
6.642
6.760
6.618
6.753
59,879
+0.14(+2.05%)
Mar 31, 2015
6.593
6.659
6.581
6.618
47,615
-0.00(-0.06%)
Mar 30, 2015
6.642
6.642
6.593
6.621
33,814
-0.00(-0.01%)
Mar 27, 2015
6.642
6.644
6.601
6.622
41,163
+0.01(+0.19%)
Mar 26, 2015
6.589
6.618
6.577
6.610
35,845
+0.02(+0.32%)
Mar 25, 2015
6.667
6.695
6.588
6.588
39,049
-0.06(-0.91%)
Mar 24, 2015
6.647
6.659
6.638
6.649
17,621
+0.02(+0.34%)
Mar 23, 2015
6.614
6.659
6.536
6.626
70,411
+0.01(+0.13%)
Mar 20, 2015
6.589
6.626
6.568
6.618
37,794
+0.03(+0.50%)
Mar 19, 2015
6.610
6.610
6.547
6.585
28,189
-0.03(-0.50%)
Mar 18, 2015
6.466
6.647
6.466
6.618
43,190
+0.15(+2.30%)
Mar 17, 2015
6.474
6.527
6.466
6.469
51,184
-0.01(-0.14%)
Mar 16, 2015
6.499
6.531
6.466
6.478
59,551
-0.00(-0.06%)
Mar 13, 2015
6.630
6.646
6.482
6.482
47,924
-0.15(-2.23%)
Mar 12, 2015
6.593
6.659
6.593
6.630
16,392
+0.05(+0.69%)
Mar 11, 2015
6.679
6.696
6.581
6.585
25,705
-0.06(-0.84%)
Mar 10, 2015
6.642
6.712
6.641
6.641
34,035
-0.05(-0.76%)
Mar 09, 2015
6.741
6.741
6.692
6.692
17,808
-0.06(-0.85%)
Mar 06, 2015
6.782
6.794
6.725
6.749
41,942
-0.04(-0.64%)
Mar 05, 2015
6.745
6.794
6.704
6.793
33,945
+0.07(+1.01%)
Mar 04, 2015
6.790
6.803
6.704
6.725
41,874
-0.08(-1.15%)
Mar 03, 2015
6.918
6.918
6.799
6.803
46,340
-0.11(-1.55%)
Mar 02, 2015
6.864
6.926
6.823
6.910
78,639
+0.07(+0.96%)
Feb 27, 2015
6.901
6.901
6.841
6.844
67,438
-0.06(-0.83%)
Feb 26, 2015
6.840
6.901
6.774
6.901
36,658
+0.06(+0.84%)
Feb 25, 2015
6.827
6.893
6.827
6.844
65,558
+0.05(+0.67%)
Feb 24, 2015
6.840
6.858
6.794
6.799
52,408
-0.03(-0.48%)
Feb 23, 2015
6.836
6.873
6.804
6.831
71,808
-0.01(-0.14%)
Feb 20, 2015
6.910
6.910
6.794
6.841
89,234
-0.02(-0.28%)
Feb 19, 2015
6.832
6.892
6.819
6.860
186,089
+0.04(+0.59%)
Feb 18, 2015
6.792
6.896
6.711
6.820
141,573
+0.04(+0.65%)
Feb 17, 2015
6.820
6.824
6.707
6.776
77,794
-0.05(-0.71%)
Feb 13, 2015
6.804
6.824
6.824
6.824
87,680
+0.01(+0.18%)
Feb 12, 2015
6.611
6.836
6.611
6.812
104,081
+0.21(+3.17%)
Feb 11, 2015
6.663
6.663
6.580
6.603
73,080
-0.03(-0.49%)
Feb 10, 2015
6.530
6.651
6.524
6.635
47,208
+0.08(+1.23%)
Feb 09, 2015
6.562
6.578
6.502
6.554
47,772
-0.05(-0.73%)
Feb 06, 2015
6.587
6.603
6.530
6.603
64,729
+0.01(+0.18%)
Feb 05, 2015
6.667
6.667
6.591
6.591
53,522
-0.05(-0.73%)
Feb 04, 2015
6.611
6.663
6.562
6.639
92,228
-0.04(-0.60%)
Feb 03, 2015
6.570
6.683
6.530
6.679
54,188
+0.12(+1.78%)
Feb 02, 2015
6.498
6.562
6.474
6.562
78,070
+0.07(+1.15%)
Jan 30, 2015
6.482
6.510
6.461
6.488
89,426
-0.00(-0.03%)
Jan 29, 2015
6.530
6.530
6.482
6.490
30,064
-0.01(-0.19%)
Jan 28, 2015
6.450
6.526
6.450
6.502
104,123
+0.05(+0.81%)
Jan 27, 2015
6.377
6.466
6.377
6.450
66,686
+0.05(+0.75%)
Jan 26, 2015
6.393
6.401
6.373
6.401
84,776
+0.01(+0.13%)
Jan 23, 2015
6.385
6.421
6.368
6.393
65,171
+0.00(+0.00%)
Jan 22, 2015
6.425
6.428
6.365
6.393
37,553
+0.01(+0.16%)
Jan 21, 2015
6.345
6.397
6.341
6.383
51,612
+0.01(+0.21%)
Jan 20, 2015
6.337
6.369
6.297
6.369
37,188
+0.07(+1.09%)
Jan 16, 2015
6.224
6.305
6.224
6.301
62,173
+0.04(+0.64%)
Jan 15, 2015
6.309
6.309
6.252
6.260
37,205
-0.02(-0.26%)
Jan 14, 2015
6.216
6.317
6.216
6.277
67,484
+0.02(+0.39%)
Jan 13, 2015
6.305
6.341
6.252
6.252
89,863
-0.01(-0.13%)
Jan 12, 2015
6.293
6.293
6.252
6.260
68,646
-0.04(-0.57%)
Jan 09, 2015
6.293
6.297
6.252
6.296
35,581
+0.02(+0.25%)
Jan 08, 2015
6.232
6.309
6.232
6.281
47,431
+0.08(+1.36%)
Jan 07, 2015
6.232
6.289
6.168
6.196
121,801
-0.03(-0.45%)
Jan 06, 2015
6.252
6.325
6.160
6.224
175,781
-0.04(-0.58%)
Jan 05, 2015
6.329
6.381
6.252
6.260
79,613
-0.13(-2.08%)
Jan 02, 2015
6.438
6.445
6.365
6.393
75,869
-0.01(-0.19%)
Dec 31, 2014
6.474
6.405
6.405
6.405
84,948
-0.08(-1.30%)
Dec 30, 2014
6.502
6.591
6.470
6.490
59,401
-0.00(-0.06%)
Dec 29, 2014
6.542
6.562
6.470
6.494
42,657
-0.04(-0.62%)
Dec 26, 2014
6.514
6.566
6.490
6.534
25,521
-0.02(-0.37%)
Dec 24, 2014
6.506
6.558
6.558
6.558
26,825
+0.03(+0.48%)
Dec 23, 2014
6.526
6.546
6.506
6.527
38,422
-0.01(-0.11%)
Dec 22, 2014
6.502
6.538
6.450
6.534
51,619
+0.01(+0.12%)
Dec 19, 2014
6.526
6.545
6.506
6.526
65,395
-0.00(-0.06%)
Dec 18, 2014
6.442
6.553
6.438
6.530
47,638
+0.13(+2.08%)
Dec 17, 2014
6.252
6.397
6.252
6.397
47,300
+0.14(+2.32%)
Dec 16, 2014
6.240
6.341
6.208
6.252
58,120
-0.00(-0.06%)
Dec 15, 2014
6.357
6.361
6.256
6.256
89,029
-0.10(-1.65%)
Dec 12, 2014
6.478
6.478
6.345
6.361
129,081
-0.13(-1.99%)
Dec 11, 2014
6.550
6.574
6.490
6.490
153,269
-0.05(-0.74%)
Dec 10, 2014
6.599
6.599
6.524
6.538
62,745
-0.09(-1.34%)
Dec 09, 2014
6.667
6.667
6.570
6.627
65,673
-0.07(-1.08%)
Dec 08, 2014
6.687
6.703
6.655
6.699
62,444
+0.03(+0.48%)
Dec 05, 2014
6.711
6.711
6.663
6.667
34,620
-0.06(-0.96%)
Dec 04, 2014
6.727
6.788
6.727
6.731
84,938
+0.00(+0.06%)
Dec 03, 2014
6.715
6.752
6.715
6.727
60,010
+0.02(+0.24%)
Dec 02, 2014
6.691
6.768
6.689
6.711
150,982
+0.03(+0.42%)
Dec 01, 2014
6.828
6.832
6.679
6.683
79,049
-0.15(-2.18%)
Nov 28, 2014
6.808
6.832
6.776
6.832
50,452
+0.03(+0.47%)
Nov 26, 2014
6.752
6.800
6.800
6.800
64,829
+0.07(+1.04%)
Nov 25, 2014
6.784
6.792
6.715
6.730
63,606
-0.05(-0.67%)
Nov 24, 2014
6.800
6.800
6.760
6.775
106,016
-0.00(-0.01%)
Nov 21, 2014
6.788
6.804
6.711
6.776
116,299
+0.06(+0.96%)
Nov 20, 2014
6.703
6.731
6.648
6.711
129,760
+0.01(+0.12%)
Nov 19, 2014
6.668
6.739
6.640
6.703
111,818
+0.04(+0.53%)
Nov 18, 2014
6.632
6.695
6.632
6.668
93,274
+0.04(+0.53%)
Nov 17, 2014
6.554
6.640
6.546
6.632
121,660
+0.07(+1.14%)
Nov 14, 2014
6.569
6.581
6.554
6.558
31,426
-0.02(-0.36%)
Nov 13, 2014
6.621
6.621
6.558
6.581
108,252
-0.03(-0.47%)
Nov 12, 2014
6.636
6.650
6.585
6.613
129,233
-0.05(-0.77%)
Nov 11, 2014
6.601
6.664
6.597
6.664
154,372
+0.06(+0.96%)
Nov 10, 2014
6.502
6.609
6.487
6.601
197,173
+0.06(+0.97%)
Nov 07, 2014
6.427
6.538
6.427
6.538
134,411
+0.07(+1.16%)
Nov 06, 2014
6.506
6.526
6.459
6.463
149,612
-0.08(-1.21%)
Nov 05, 2014
6.589
6.589
6.534
6.542
143,822
-0.05(-0.72%)
Nov 04, 2014
6.609
6.625
6.561
6.589
137,551
-0.06(-0.89%)
Nov 03, 2014
6.636
6.658
6.619
6.648
98,729
-0.01(-0.18%)
Oct 31, 2014
6.699
6.703
6.660
6.660
83,975
-0.01(-0.18%)
Oct 30, 2014
6.628
6.699
6.625
6.672
59,540
+0.02(+0.36%)
Oct 29, 2014
6.660
6.696
6.619
6.648
49,137
-0.01(-0.18%)
Oct 28, 2014
6.601
6.672
6.601
6.660
61,171
+0.06(+0.84%)
Oct 27, 2014
6.546
6.628
6.593
6.605
61,242
+0.01(+0.18%)
Oct 24, 2014
6.518
6.609
6.506
6.593
113,096
+0.05(+0.72%)
Oct 23, 2014
6.522
6.581
6.518
6.546
152,909
+0.04(+0.67%)
Oct 22, 2014
6.483
6.530
6.443
6.502
96,553
-0.01(-0.12%)
Oct 21, 2014
6.451
6.530
6.420
6.510
101,052
+0.10(+1.54%)
Oct 20, 2014
6.305
6.435
6.305
6.412
99,117
+0.12(+1.94%)
Oct 17, 2014
6.155
6.313
6.155
6.289
159,112
+0.19(+3.04%)
Oct 16, 2014
5.856
6.111
5.856
6.104
252,149
+0.12(+1.98%)
Oct 15, 2014
6.061
6.088
5.840
5.986
329,880
-0.15(-2.44%)
Oct 14, 2014
6.191
6.209
6.092
6.136
317,301
-0.06(-1.02%)
Oct 13, 2014
6.345
6.376
6.183
6.199
159,358
-0.15(-2.30%)
Oct 10, 2014
6.447
6.494
6.332
6.345
120,940
-0.16(-2.48%)
Oct 09, 2014
6.597
6.601
6.502
6.506
67,503
-0.14(-2.08%)
Oct 08, 2014
6.506
6.644
6.506
6.644
74,673
+0.14(+2.12%)
Oct 07, 2014
6.565
6.565
6.506
6.506
82,552
-0.09(-1.32%)
Oct 06, 2014
6.569
6.601
6.565
6.593
50,743
+0.03(+0.42%)
Oct 03, 2014
6.593
6.601
6.565
6.565
40,274
-0.03(-0.42%)
Oct 02, 2014
6.625
6.628
6.530
6.593
113,484
-0.05(-0.71%)
Oct 01, 2014
6.601
6.672
6.601
6.640
94,725
+0.02(+0.24%)
Sep 30, 2014
6.597
6.672
6.597
6.625
68,391
+0.02(+0.36%)
Sep 29, 2014
6.597
6.640
6.583
6.601
74,267
-0.02(-0.30%)
Sep 26, 2014
6.723
6.723
6.565
6.621
174,516
-0.12(-1.81%)
Sep 25, 2014
6.814
6.837
6.739
6.743
76,390
-0.11(-1.55%)
Sep 24, 2014
6.877
6.901
6.837
6.849
85,963
-0.05(-0.69%)
Sep 23, 2014
6.908
6.932
6.897
6.897
80,120
-0.04(-0.51%)
Sep 22, 2014
6.956
6.975
6.916
6.932
108,947
-0.06(-0.81%)
Sep 19, 2014
6.952
6.989
6.948
6.989
73,184
+0.03(+0.36%)
Sep 18, 2014
6.952
6.979
6.934
6.964
49,972
-0.00(-0.06%)
Sep 17, 2014
6.908
6.975
6.908
6.968
49,754
+0.05(+0.74%)
Sep 16, 2014
6.901
6.979
6.901
6.916
93,769
-0.01(-0.16%)
Sep 15, 2014
6.901
6.936
6.901
6.927
38,755
+0.01(+0.16%)
Sep 12, 2014
6.979
6.979
6.916
6.916
68,107
-0.09(-1.24%)
Sep 11, 2014
6.995
7.007
6.979
7.003
37,593
-0.02(-0.22%)
Sep 10, 2014
6.999
7.038
6.995
7.019
56,388
-0.00(-0.06%)
Sep 09, 2014
7.003
7.023
6.968
7.023
72,991
+0.02(+0.23%)
Sep 08, 2014
7.039
7.041
7.003
7.007
50,542
-0.06(-0.89%)
Sep 05, 2014
7.058
7.078
7.035
7.070
52,967
+0.00(+0.00%)
Sep 04, 2014
7.090
7.110
7.070
7.070
103,964
-0.02(-0.28%)
Sep 03, 2014
7.086
7.098
7.066
7.090
54,461
+0.00(+0.00%)
Sep 02, 2014
7.090
7.110
7.070
7.090
171,128
-0.02(-0.33%)
Aug 29, 2014
7.133
7.114
7.114
7.114
95,354
-0.01(-0.17%)
Aug 28, 2014
7.082
7.125
7.039
7.125
100,898
-0.00(-0.06%)
Aug 27, 2014
7.086
7.132
7.070
7.129
45,240
+0.03(+0.39%)
Aug 26, 2014
7.074
7.121
7.074
7.102
122,139
+0.01(+0.17%)
Aug 25, 2014
7.074
7.113
7.074
7.090
51,861
+0.00(+0.06%)
Aug 22, 2014
7.212
7.212
7.078
7.086
148,164
-0.12(-1.64%)
Aug 21, 2014
7.111
7.216
7.111
7.204
169,816
+0.09(+1.20%)
Aug 20, 2014
7.069
7.123
7.069
7.119
55,920
+0.03(+0.38%)
Aug 19, 2014
7.046
7.107
7.061
7.092
71,084
+0.03(+0.44%)
Aug 18, 2014
7.042
7.062
7.030
7.061
60,192
+0.05(+0.77%)
Aug 15, 2014
6.984
7.011
6.980
7.007
75,726
+0.00(+0.06%)
Aug 14, 2014
6.964
7.011
6.891
7.003
84,095
+0.09(+1.28%)
Aug 13, 2014
6.887
6.918
6.848
6.915
56,985
+0.06(+0.86%)
Aug 12, 2014
6.841
6.856
6.813
6.856
49,973
+0.05(+0.68%)
Aug 11, 2014
6.852
6.852
6.798
6.810
102,327
+0.02(+0.34%)
Aug 08, 2014
6.701
6.786
6.693
6.786
35,592
+0.08(+1.21%)
Aug 07, 2014
6.693
6.720
6.678
6.705
37,854
+0.05(+0.70%)
Aug 06, 2014
6.632
6.674
6.621
6.659
66,545
-0.04(-0.58%)
Aug 05, 2014
6.732
6.749
6.659
6.697
78,344
-0.06(-0.86%)
Aug 04, 2014
6.848
6.848
6.736
6.755
107,715
-0.05(-0.80%)
Aug 01, 2014
6.782
6.815
6.775
6.810
97,431
+0.02(+0.34%)
Jul 31, 2014
6.887
6.889
6.782
6.786
101,344
-0.11(-1.62%)
Jul 30, 2014
6.960
6.960
6.887
6.898
39,102
-0.06(-0.87%)
Jul 29, 2014
7.003
7.003
6.949
6.959
40,291
-0.01(-0.13%)
Jul 28, 2014
6.995
6.995
6.964
6.968
57,313
-0.01(-0.11%)
Jul 25, 2014
7.022
7.022
6.976
6.976
30,922
-0.03(-0.50%)
Jul 24, 2014
6.964
7.018
6.964
7.011
24,287
+0.03(+0.44%)
Jul 23, 2014
6.960
6.980
6.943
6.980
31,229
+0.03(+0.50%)
Jul 22, 2014
6.910
6.945
6.910
6.945
47,838
+0.03(+0.39%)
Jul 21, 2014
6.899
6.926
6.899
6.918
46,310
+0.00(+0.06%)
Jul 18, 2014
6.895
6.929
6.875
6.914
28,301
+0.03(+0.51%)
Jul 17, 2014
6.937
6.957
6.875
6.879
74,881
-0.09(-1.33%)
Jul 16, 2014
6.914
6.991
6.887
6.972
65,465
+0.08(+1.12%)
Jul 15, 2014
6.875
6.899
6.871
6.895
42,842
+0.00(+0.06%)
Jul 14, 2014
6.899
6.918
6.887
6.891
47,572
+0.03(+0.45%)
Jul 11, 2014
6.860
6.922
6.852
6.860
42,956
-0.02(-0.34%)
Jul 10, 2014
6.868
6.895
6.868
6.883
44,008
-0.02(-0.32%)
Jul 09, 2014
6.899
6.933
6.871
6.905
42,891
+0.01(+0.09%)
Jul 08, 2014
6.945
7.003
6.899
6.899
62,707
-0.05(-0.78%)
Jul 07, 2014
6.976
6.976
6.937
6.953
64,059
-0.01(-0.11%)
Jul 03, 2014
6.945
6.960
6.960
6.960
27,913
+0.02(+0.28%)
Jul 02, 2014
6.945
6.964
6.895
6.941
111,298
-0.03(-0.39%)
Jul 01, 2014
6.945
6.976
6.937
6.968
134,820
+0.02(+0.33%)
Jun 30, 2014
6.968
7.069
6.945
6.945
132,148
-0.06(-0.88%)
Jun 27, 2014
7.018
7.022
6.968
7.007
93,787
-0.03(-0.45%)
Jun 26, 2014
7.007
7.039
6.995
7.039
52,046
+0.03(+0.45%)
Jun 25, 2014
6.995
7.018
6.968
7.007
48,114
+0.00(+0.00%)
Jun 24, 2014
6.968
7.065
6.964
7.007
56,478
+0.03(+0.41%)
Jun 23, 2014
7.011
7.015
6.968
6.978
96,666
+0.00(+0.03%)
Jun 20, 2014
7.003
7.007
6.972
6.976
39,810
-0.05(-0.66%)
Jun 19, 2014
6.999
7.022
6.984
7.022
49,882
+0.01(+0.17%)
Jun 18, 2014
6.945
7.011
6.945
7.011
64,245
+0.08(+1.12%)
Jun 17, 2014
6.906
6.945
6.906
6.933
41,232
+0.02(+0.22%)
Jun 16, 2014
6.926
6.941
6.918
6.918
58,412
+0.00(+0.01%)
Jun 13, 2014
6.868
6.922
6.864
6.917
50,350
+0.01(+0.21%)
Jun 12, 2014
6.871
6.905
6.871
6.902
39,053
+0.02(+0.34%)
Jun 11, 2014
6.868
6.906
6.833
6.879
106,945
-0.03(-0.39%)
Jun 10, 2014
6.883
6.906
6.868
6.906
83,717
+0.05(+0.68%)
Jun 06, 2014
6.841
6.883
6.829
6.860
52,635
-0.02(-0.23%)
Jun 05, 2014
6.794
6.887
6.794
6.875
97,979
+0.05(+0.68%)
Jun 04, 2014
6.802
6.837
6.755
6.829
97,997
-0.00(-0.06%)
Jun 03, 2014
6.825
6.833
6.794
6.833
62,038
-0.03(-0.45%)
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.