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: 7:00 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 31, 2018
6.698
6.709
6.630
6.664
60,674
+0.11(+1.64%)
May 30, 2018
6.585
6.602
6.472
6.557
96,056
-0.01(-0.17%)
May 29, 2018
6.602
6.602
6.559
6.568
27,016
-0.02(-0.34%)
May 25, 2018
6.590
6.590
6.590
0
+0.01(+0.17%)
May 24, 2018
6.681
6.687
6.562
6.579
28,934
-0.09(-1.36%)
May 23, 2018
6.715
6.716
6.664
6.670
30,268
-0.05(-0.76%)
May 22, 2018
6.664
6.766
6.650
6.721
115,881
-0.11(-1.65%)
May 21, 2018
6.657
6.833
6.657
6.833
96,233
+0.17(+2.48%)
May 18, 2018
6.685
6.685
6.646
6.668
23,681
-0.02(-0.25%)
May 17, 2018
6.613
6.685
6.594
6.685
68,179
+0.08(+1.17%)
May 16, 2018
6.536
6.613
6.536
6.607
40,064
+0.04(+0.59%)
May 15, 2018
6.536
6.574
6.536
6.569
25,220
+0.01(+0.08%)
May 14, 2018
6.530
6.585
6.530
6.563
29,671
-0.03(-0.42%)
May 11, 2018
6.563
6.591
6.531
6.591
34,797
+0.03(+0.42%)
May 10, 2018
6.574
6.574
6.508
6.563
21,222
+0.08(+1.19%)
May 09, 2018
6.442
6.493
6.442
6.486
29,543
+0.08(+1.20%)
May 08, 2018
6.469
6.469
6.409
6.409
19,244
-0.06(-0.93%)
May 07, 2018
6.591
6.602
6.461
6.469
59,099
-0.03(-0.43%)
May 04, 2018
6.398
6.508
6.398
6.497
77,718
+0.09(+1.47%)
May 03, 2018
6.436
6.436
6.382
6.403
18,116
-0.03(-0.43%)
May 02, 2018
6.458
6.475
6.413
6.431
41,373
+0.02(+0.35%)
May 01, 2018
6.519
6.519
6.398
6.408
45,395
-0.03(-0.52%)
Apr 30, 2018
6.469
6.580
6.403
6.442
44,566
+0.03(+0.43%)
Apr 27, 2018
6.442
6.442
6.380
6.414
21,969
+0.04(+0.61%)
Apr 26, 2018
6.464
6.508
6.354
6.376
85,763
-0.08(-1.20%)
Apr 25, 2018
6.442
6.458
6.371
6.453
52,622
+0.07(+1.17%)
Apr 24, 2018
6.392
6.425
6.376
6.378
15,654
-0.02(-0.39%)
Apr 23, 2018
6.403
6.436
6.387
6.403
49,309
-0.03(-0.51%)
Apr 20, 2018
6.497
6.503
6.409
6.436
41,502
-0.08(-1.29%)
Apr 19, 2018
6.574
6.574
6.514
6.521
16,588
-0.04(-0.65%)
Apr 18, 2018
6.563
6.574
6.547
6.563
16,927
+0.02(+0.26%)
Apr 17, 2018
6.570
6.587
6.539
6.546
53,340
+0.01(+0.16%)
Apr 16, 2018
6.596
6.596
6.532
6.536
50,461
-0.01(-0.21%)
Apr 13, 2018
6.503
6.563
6.503
6.549
26,546
+0.05(+0.72%)
Apr 12, 2018
6.525
6.547
6.503
6.503
15,966
-0.01(-0.17%)
Apr 11, 2018
6.519
6.541
6.510
6.514
18,029
-0.01(-0.08%)
Apr 10, 2018
6.525
6.547
6.469
6.519
77,883
+0.01(+0.17%)
Apr 09, 2018
6.469
6.570
6.469
6.508
58,138
+0.03(+0.51%)
Apr 06, 2018
6.453
6.499
6.453
6.475
34,881
-0.03(-0.51%)
Apr 05, 2018
6.458
6.519
6.447
6.508
16,198
+0.06(+0.85%)
Apr 04, 2018
6.381
6.464
6.381
6.453
20,143
+0.01(+0.09%)
Apr 03, 2018
6.398
6.453
6.398
6.447
16,588
+0.04(+0.61%)
Apr 02, 2018
6.409
6.425
6.365
6.408
17,973
-0.00(-0.01%)
Mar 29, 2018
6.409
6.409
6.409
0
+0.06(+1.00%)
Mar 28, 2018
6.346
6.354
6.335
6.345
23,565
+0.01(+0.13%)
Mar 27, 2018
6.343
6.387
6.311
6.337
28,823
+0.02(+0.35%)
Mar 26, 2018
6.376
6.395
6.310
6.315
41,181
-0.01(-0.17%)
Mar 23, 2018
6.376
6.425
6.326
6.326
36,456
-0.05(-0.78%)
Mar 22, 2018
6.381
6.409
6.370
6.376
49,924
-0.04(-0.60%)
Mar 21, 2018
6.392
6.420
6.392
6.414
32,948
+0.02(+0.26%)
Mar 20, 2018
6.442
6.458
6.398
6.398
35,172
-0.04(-0.68%)
Mar 19, 2018
6.525
6.525
6.431
6.442
57,543
-0.08(-1.27%)
Mar 16, 2018
6.536
6.575
6.525
6.525
44,012
-0.03(-0.50%)
Mar 15, 2018
6.651
6.694
6.541
6.558
85,338
-0.11(-1.65%)
Mar 14, 2018
6.701
6.701
6.643
6.668
14,612
+0.00(+0.04%)
Mar 13, 2018
6.784
6.784
6.651
6.665
47,272
-0.03(-0.39%)
Mar 12, 2018
6.629
6.737
6.629
6.691
18,095
+0.08(+1.27%)
Mar 09, 2018
6.577
6.617
6.569
6.607
28,380
+0.03(+0.42%)
Mar 08, 2018
6.547
6.585
6.547
6.580
18,976
+0.07(+1.10%)
Mar 07, 2018
6.599
6.508
6.508
49,065
-0.04(-0.67%)
Mar 06, 2018
6.607
6.607
6.552
6.552
22,383
-0.01(-0.08%)
Mar 05, 2018
6.497
6.574
6.497
6.558
23,666
+0.04(+0.68%)
Mar 02, 2018
6.514
6.577
6.497
6.514
28,645
-0.04(-0.63%)
Mar 01, 2018
6.574
6.651
6.525
6.555
54,229
-0.01(-0.13%)
Feb 28, 2018
6.685
6.839
6.563
6.563
90,694
-0.11(-1.65%)
Feb 27, 2018
6.712
6.712
6.654
6.674
54,649
-0.01(-0.08%)
Feb 26, 2018
6.729
6.839
6.674
6.679
66,872
-0.03(-0.41%)
Feb 23, 2018
6.674
6.740
6.667
6.707
42,153
+0.01(+0.16%)
Feb 22, 2018
6.696
48,941
-0.06(-0.90%)
Feb 21, 2018
6.853
6.853
6.692
6.756
41,159
+0.00(+0.00%)
Feb 20, 2018
6.875
6.896
6.756
6.756
59,404
-0.11(-1.60%)
Feb 16, 2018
6.866
6.866
6.866
0
+0.14(+2.03%)
Feb 15, 2018
6.735
6.821
6.729
6.729
31,641
+0.01(+0.08%)
Feb 14, 2018
6.649
6.740
6.615
6.724
42,988
+0.05(+0.73%)
Feb 13, 2018
6.692
6.729
6.665
6.676
28,241
-0.02(-0.24%)
Feb 12, 2018
6.713
6.751
6.616
6.692
37,756
-0.01(-0.16%)
Feb 09, 2018
6.681
6.735
6.595
6.702
87,668
+0.06(+0.89%)
Feb 08, 2018
6.737
6.745
6.670
6.643
32,531
-0.09(-1.28%)
Feb 07, 2018
6.632
6.856
6.632
6.729
73,714
+0.12(+1.79%)
Feb 06, 2018
6.606
6.692
6.579
6.611
132,436
-0.10(-1.52%)
Feb 05, 2018
6.891
6.891
6.703
6.713
54,942
-0.19(-2.81%)
Feb 02, 2018
6.972
6.998
6.907
6.907
48,502
-0.09(-1.23%)
Feb 01, 2018
6.993
7.165
6.975
6.993
38,454
-0.02(-0.23%)
Jan 31, 2018
7.117
7.243
6.988
7.009
57,841
-0.12(-1.74%)
Jan 30, 2018
7.133
7.155
7.128
7.133
65,624
-0.06(-0.82%)
Jan 29, 2018
7.106
7.192
7.106
7.192
44,813
+0.03(+0.45%)
Jan 26, 2018
7.085
7.219
7.085
7.160
39,624
-0.04(-0.52%)
Jan 25, 2018
7.300
7.300
7.144
7.198
57,808
-0.10(-1.33%)
Jan 24, 2018
7.241
7.295
7.150
7.295
29,885
+0.08(+1.12%)
Jan 23, 2018
7.106
7.232
7.052
7.214
47,863
+0.11(+1.59%)
Jan 22, 2018
7.020
7.106
7.015
7.101
30,719
+0.11(+1.62%)
Jan 19, 2018
7.015
7.038
6.961
6.988
54,840
-0.03(-0.46%)
Jan 18, 2018
7.004
7.036
6.975
7.020
60,319
-0.01(-0.08%)
Jan 17, 2018
7.052
7.052
6.988
7.025
80,778
+0.03(+0.46%)
Jan 16, 2018
6.929
7.047
6.929
6.993
64,543
+0.06(+0.85%)
Jan 12, 2018
6.934
6.934
6.934
0
+0.08(+1.10%)
Jan 11, 2018
6.832
6.864
6.821
6.859
77,892
+0.02(+0.31%)
Jan 10, 2018
6.827
6.837
50,311
-0.04(-0.63%)
Jan 09, 2018
6.859
6.891
6.842
6.880
59,285
+0.03(+0.47%)
Jan 08, 2018
6.821
6.888
6.789
6.848
86,126
-0.03(-0.49%)
Jan 05, 2018
6.864
6.890
6.826
6.882
51,810
+0.02(+0.34%)
Jan 04, 2018
6.826
6.880
6.826
6.859
59,784
+0.07(+1.02%)
Jan 03, 2018
6.762
6.810
6.762
6.789
48,665
+0.03(+0.41%)
Jan 02, 2018
6.745
6.772
6.745
6.762
64,566
+0.07(+1.05%)
Dec 29, 2017
6.692
6.692
6.692
0
-0.03(-0.48%)
Dec 28, 2017
6.692
6.729
6.686
6.724
34,054
+0.04(+0.56%)
Dec 27, 2017
6.697
6.697
6.632
6.686
53,056
+0.06(+0.89%)
Dec 26, 2017
6.632
6.676
6.627
6.627
43,692
-0.03(-0.40%)
Dec 22, 2017
6.649
6.676
6.622
6.654
93,120
-0.01(-0.08%)
Dec 21, 2017
6.654
6.681
6.654
6.659
40,646
-0.01(-0.16%)
Dec 20, 2017
6.676
6.681
6.663
6.670
28,919
+0.01(+0.09%)
Dec 19, 2017
6.756
6.814
6.622
6.664
91,054
-0.10(-1.44%)
Dec 18, 2017
6.842
6.842
6.762
6.762
56,439
-0.02(-0.24%)
Dec 15, 2017
6.810
6.810
6.760
6.778
68,753
-0.02(-0.24%)
Dec 14, 2017
6.799
6.826
6.794
6.794
19,942
-0.03(-0.38%)
Dec 13, 2017
6.810
6.842
6.799
6.820
32,148
+0.02(+0.22%)
Dec 12, 2017
6.853
6.853
6.805
6.805
41,883
-0.04(-0.63%)
Dec 11, 2017
6.805
6.895
6.805
6.848
14,873
+0.04(+0.60%)
Dec 08, 2017
6.783
6.835
6.778
6.807
52,414
+0.02(+0.35%)
Dec 07, 2017
6.842
6.880
6.783
6.783
32,503
-0.09(-1.33%)
Dec 06, 2017
6.902
6.948
6.864
6.875
51,782
-0.08(-1.16%)
Dec 05, 2017
7.031
7.031
6.955
6.955
39,493
-0.08(-1.07%)
Dec 04, 2017
7.057
6.961
7.031
86,475
+0.03(+0.38%)
Dec 01, 2017
6.950
7.004
6.902
7.004
89,386
+0.09(+1.32%)
Nov 30, 2017
6.891
6.918
6.890
6.912
44,266
+0.03(+0.39%)
Nov 29, 2017
6.859
6.885
6.783
6.885
52,020
+0.04(+0.55%)
Nov 28, 2017
6.864
6.864
6.798
6.848
59,697
+0.09(+1.35%)
Nov 27, 2017
6.783
6.812
6.751
6.756
87,660
-0.03(-0.48%)
Nov 24, 2017
6.764
6.796
6.724
6.789
33,411
+0.02(+0.32%)
Nov 22, 2017
6.751
6.805
6.724
6.767
50,963
+0.02(+0.24%)
Nov 21, 2017
6.756
6.767
6.693
6.751
28,455
+0.05(+0.70%)
Nov 20, 2017
6.693
6.721
6.688
6.704
25,151
+0.01(+0.15%)
Nov 17, 2017
6.756
6.756
6.688
6.694
47,399
-0.02(-0.27%)
Nov 16, 2017
6.756
6.780
6.691
6.713
35,757
+0.03(+0.45%)
Nov 15, 2017
6.667
6.742
6.667
6.683
25,872
-0.02(-0.31%)
Nov 14, 2017
6.761
6.788
6.651
6.704
107,261
-0.11(-1.62%)
Nov 13, 2017
6.803
6.859
6.772
6.814
31,154
-0.02(-0.23%)
Nov 10, 2017
6.945
6.961
6.824
6.830
56,678
-0.06(-0.92%)
Nov 09, 2017
6.961
6.964
6.893
6.893
44,059
-0.02(-0.30%)
Nov 08, 2017
6.903
6.940
6.861
6.914
27,150
+0.05(+0.77%)
Nov 07, 2017
6.824
6.898
6.824
6.861
39,755
+0.02(+0.23%)
Nov 06, 2017
6.811
6.856
6.803
6.846
13,464
+0.06(+0.85%)
Nov 03, 2017
6.782
6.794
6.704
6.788
57,141
-0.03(-0.39%)
Nov 02, 2017
6.856
6.867
6.744
6.814
161,201
-0.06(-0.91%)
Nov 01, 2017
6.919
6.966
6.872
6.876
45,257
-0.04(-0.62%)
Oct 31, 2017
6.945
7.001
6.919
6.919
49,109
-0.04(-0.53%)
Oct 30, 2017
6.987
6.995
6.949
6.956
16,461
-0.01(-0.10%)
Oct 27, 2017
6.924
6.964
6.863
6.963
22,435
+0.04(+0.55%)
Oct 26, 2017
6.914
6.935
6.888
6.924
25,522
-0.01(-0.08%)
Oct 25, 2017
6.987
6.988
6.888
6.930
74,675
-0.09(-1.30%)
Oct 24, 2017
6.993
7.024
6.964
7.021
36,949
+0.08(+1.09%)
Oct 23, 2017
7.014
7.085
6.894
6.945
65,422
-0.07(-0.97%)
Oct 20, 2017
7.072
7.108
6.951
7.014
47,621
-0.06(-0.82%)
Oct 19, 2017
7.087
7.116
7.066
7.072
37,461
-0.03(-0.37%)
Oct 18, 2017
7.119
7.166
7.098
7.098
32,592
-0.01(-0.15%)
Oct 17, 2017
7.129
7.129
7.089
7.108
26,810
+0.00(+0.00%)
Oct 16, 2017
7.129
7.140
7.108
7.108
17,863
-0.04(-0.55%)
Oct 13, 2017
7.150
7.167
7.124
7.148
19,400
+0.03(+0.48%)
Oct 12, 2017
7.114
7.154
7.114
7.114
40,863
-0.03(-0.40%)
Oct 11, 2017
7.137
7.150
7.126
7.142
23,126
+0.02(+0.25%)
Oct 10, 2017
7.087
7.132
7.087
7.124
21,372
+0.03(+0.44%)
Oct 09, 2017
7.124
7.124
7.077
7.093
24,021
+0.02(+0.23%)
Oct 06, 2017
7.082
7.108
7.066
7.077
20,754
-0.03(-0.44%)
Oct 05, 2017
7.145
7.145
7.108
7.108
20,868
-0.01(-0.07%)
Oct 04, 2017
7.124
7.161
7.105
7.114
18,768
-0.03(-0.43%)
Oct 03, 2017
7.154
7.166
7.130
7.144
9,793
-0.03(-0.38%)
Oct 02, 2017
7.166
7.203
7.126
7.171
24,021
+0.00(+0.00%)
Sep 29, 2017
7.082
7.171
7.082
7.171
29,172
+0.07(+0.92%)
Sep 28, 2017
7.085
7.129
7.061
7.106
32,590
+0.02(+0.27%)
Sep 27, 2017
7.138
7.145
7.082
7.087
26,608
-0.04(-0.52%)
Sep 26, 2017
7.156
7.171
7.114
7.124
16,356
-0.03(-0.37%)
Sep 25, 2017
7.140
7.196
7.140
7.150
33,046
-0.02(-0.22%)
Sep 22, 2017
7.156
7.214
7.156
7.166
24,539
+0.00(+0.02%)
Sep 21, 2017
7.240
7.240
7.156
7.165
29,625
-0.11(-1.54%)
Sep 20, 2017
7.240
7.282
7.208
7.277
27,833
+0.05(+0.70%)
Sep 19, 2017
7.240
7.240
7.181
7.226
33,782
+0.00(+0.03%)
Sep 18, 2017
7.229
7.235
7.184
7.224
68,191
+0.00(+0.01%)
Sep 15, 2017
7.203
7.224
7.193
7.224
38,629
+0.02(+0.24%)
Sep 14, 2017
7.261
7.261
7.200
7.207
35,565
-0.01(-0.17%)
Sep 13, 2017
7.045
7.361
7.045
7.219
186,949
+0.11(+1.55%)
Sep 12, 2017
7.087
7.135
7.087
7.108
24,990
-0.01(-0.16%)
Sep 11, 2017
7.072
7.124
7.072
7.120
11,697
+0.06(+0.83%)
Sep 08, 2017
7.082
7.119
7.061
7.061
25,277
-0.06(-0.81%)
Sep 07, 2017
7.129
7.143
7.114
7.119
19,788
+0.02(+0.30%)
Sep 06, 2017
7.098
7.185
7.077
7.098
54,581
-0.06(-0.88%)
Sep 05, 2017
7.166
7.203
7.124
7.161
67,094
-0.04(-0.51%)
Sep 01, 2017
7.124
7.198
7.087
7.198
62,791
+0.09(+1.33%)
Aug 31, 2017
7.177
7.177
7.056
7.103
68,486
+0.01(+0.07%)
Aug 30, 2017
7.063
7.098
6.983
7.098
40,806
+0.06(+0.82%)
Aug 29, 2017
6.961
7.053
6.961
7.040
31,863
+0.06(+0.90%)
Aug 28, 2017
6.924
7.008
6.924
6.977
36,993
+0.04(+0.64%)
Aug 25, 2017
6.961
7.011
6.895
6.932
75,504
-0.02(-0.34%)
Aug 24, 2017
6.935
6.982
6.935
6.956
14,736
+0.03(+0.38%)
Aug 23, 2017
6.893
6.975
6.878
6.930
23,782
-0.02(-0.30%)
Aug 22, 2017
6.972
7.009
6.945
6.951
44,336
-0.01(-0.15%)
Aug 21, 2017
6.977
6.977
6.943
6.961
26,275
+0.00(+0.00%)
Aug 18, 2017
6.951
6.977
6.941
6.961
18,168
-0.02(-0.22%)
Aug 17, 2017
7.146
7.146
6.971
6.977
53,969
-0.18(-2.51%)
Aug 16, 2017
7.241
7.254
7.151
7.157
44,894
-0.07(-0.93%)
Aug 15, 2017
7.336
7.336
7.171
7.223
71,662
-0.19(-2.57%)
Aug 14, 2017
7.136
7.583
7.028
7.414
151,454
+0.36(+5.10%)
Aug 11, 2017
6.889
7.059
6.834
7.054
49,000
+0.19(+2.69%)
Aug 10, 2017
7.038
7.038
6.869
6.869
41,311
-0.17(-2.48%)
Aug 09, 2017
7.043
7.059
7.020
7.043
58,902
-0.04(-0.51%)
Aug 08, 2017
7.136
7.136
7.049
7.079
39,473
-0.02(-0.29%)
Aug 07, 2017
7.069
7.105
7.066
7.100
177,520
+0.01(+0.14%)
Aug 04, 2017
7.085
7.095
7.066
7.090
54,948
+0.00(+0.00%)
Aug 03, 2017
7.074
7.090
7.013
7.090
41,997
-0.01(-0.14%)
Aug 02, 2017
6.930
7.105
6.930
7.100
67,390
+0.18(+2.60%)
Aug 01, 2017
6.894
6.961
6.894
6.920
55,123
+0.02(+0.22%)
Jul 31, 2017
6.869
6.982
6.859
6.905
46,909
+0.06(+0.83%)
Jul 28, 2017
6.884
6.884
6.833
6.848
53,769
-0.07(-0.97%)
Jul 27, 2017
6.997
6.997
6.881
6.915
49,914
-0.04(-0.52%)
Jul 26, 2017
6.864
7.028
6.864
6.951
144,456
+0.08(+1.12%)
Jul 25, 2017
6.858
6.879
6.844
6.874
87,913
-0.01(-0.07%)
Jul 24, 2017
6.833
6.879
6.822
6.879
53,917
+0.04(+0.53%)
Jul 21, 2017
6.812
6.843
6.792
6.843
59,069
+0.01(+0.08%)
Jul 20, 2017
6.797
6.838
6.797
6.838
22,352
+0.05(+0.76%)
Jul 19, 2017
6.802
6.822
6.786
6.786
42,363
-0.04(-0.53%)
Jul 18, 2017
6.786
6.822
6.764
6.822
30,411
+0.05(+0.76%)
Jul 17, 2017
6.756
6.781
6.738
6.771
36,106
+0.04(+0.53%)
Jul 14, 2017
6.735
6.761
6.689
6.735
29,497
+0.03(+0.38%)
Jul 13, 2017
6.699
6.730
6.699
6.709
25,797
-0.01(-0.15%)
Jul 12, 2017
6.711
6.735
6.687
6.719
28,598
+0.02(+0.29%)
Jul 11, 2017
6.683
6.704
6.668
6.700
25,241
+0.01(+0.09%)
Jul 10, 2017
6.714
6.724
6.694
6.694
18,388
+0.02(+0.31%)
Jul 07, 2017
6.686
6.709
6.665
6.673
23,558
-0.02(-0.23%)
Jul 06, 2017
6.684
6.725
6.658
6.689
47,533
+0.01(+0.08%)
Jul 05, 2017
6.753
6.771
6.678
6.684
24,980
-0.03(-0.46%)
Jul 03, 2017
6.720
6.735
6.622
6.714
16,885
+0.02(+0.31%)
Jun 30, 2017
6.699
6.735
6.689
6.694
40,844
-0.02(-0.23%)
Jun 29, 2017
6.745
6.745
6.670
6.709
28,471
-0.03(-0.38%)
Jun 28, 2017
6.699
6.766
6.699
6.735
53,948
+0.04(+0.61%)
Jun 27, 2017
6.649
6.725
6.649
6.694
41,725
+0.04(+0.54%)
Jun 26, 2017
6.606
6.658
6.606
6.658
56,475
+0.04(+0.62%)
Jun 23, 2017
6.622
6.652
6.560
6.617
49,352
-0.01(-0.16%)
Jun 22, 2017
6.673
6.764
6.509
6.627
105,457
-0.07(-1.00%)
Jun 21, 2017
6.745
6.766
6.658
6.694
76,653
-0.10(-1.51%)
Jun 20, 2017
6.807
6.838
6.730
6.797
37,989
-0.03(-0.45%)
Jun 19, 2017
6.838
6.838
6.802
6.828
18,939
+0.02(+0.23%)
Jun 16, 2017
6.744
6.838
6.719
6.812
42,855
+0.08(+1.15%)
Jun 15, 2017
6.750
6.750
6.709
6.735
29,617
-0.05(-0.68%)
Jun 14, 2017
6.828
6.838
6.761
6.781
73,671
-0.02(-0.23%)
Jun 13, 2017
6.864
6.910
6.792
6.797
58,501
-0.08(-1.12%)
Jun 12, 2017
6.869
6.899
6.864
6.874
61,522
-0.03(-0.45%)
Jun 09, 2017
6.876
6.910
6.874
6.905
85,229
+0.03(+0.45%)
Jun 08, 2017
6.833
6.894
6.833
6.874
108,208
+0.01(+0.07%)
Jun 07, 2017
6.834
6.879
6.812
6.869
121,675
+0.08(+1.17%)
Jun 06, 2017
6.817
6.817
6.755
6.789
41,661
-0.01(-0.13%)
Jun 05, 2017
6.766
6.801
6.766
6.798
24,251
+0.04(+0.55%)
Jun 02, 2017
6.745
6.761
6.735
6.761
17,639
-0.02(-0.23%)
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.