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 28, 2021
7.497
7.557
7.439
7.557
45,497
+0.06(+0.81%)
May 27, 2021
7.467
7.519
7.459
7.497
17,378
+0.03(+0.46%)
May 26, 2021
7.383
7.512
7.383
7.463
24,493
+0.06(+0.87%)
May 25, 2021
7.459
7.467
7.377
7.399
30,516
-0.08(-1.01%)
May 24, 2021
7.482
7.519
7.459
7.474
11,280
+0.02(+0.20%)
May 21, 2021
7.572
7.574
7.429
7.459
34,768
-0.12(-1.60%)
May 20, 2021
7.454
7.580
7.439
7.580
50,369
+0.14(+1.89%)
May 19, 2021
7.439
7.492
7.439
7.439
28,455
-0.08(-1.08%)
May 18, 2021
7.572
7.572
7.461
7.521
41,896
+0.08(+1.10%)
May 17, 2021
7.365
7.508
7.365
7.439
50,534
+0.04(+0.50%)
May 14, 2021
7.321
7.402
7.313
7.402
26,132
+0.12(+1.63%)
May 13, 2021
7.261
7.381
7.261
7.284
49,709
+0.02(+0.31%)
May 12, 2021
7.313
7.373
7.261
7.261
41,769
-0.07(-0.91%)
May 11, 2021
7.358
7.358
7.298
7.328
40,212
-0.06(-0.85%)
May 10, 2021
7.358
7.402
7.358
7.391
25,945
+0.03(+0.35%)
May 07, 2021
7.372
7.372
7.335
7.365
45,902
+0.04(+0.51%)
May 06, 2021
7.269
7.343
7.261
7.328
59,182
+0.04(+0.51%)
May 05, 2021
7.306
7.365
7.284
7.291
25,231
+0.01(+0.10%)
May 04, 2021
7.335
7.335
7.276
7.284
14,384
-0.06(-0.81%)
May 03, 2021
7.409
7.409
7.335
7.343
39,502
-0.05(-0.70%)
Apr 30, 2021
7.313
7.402
7.313
7.395
32,660
+0.07(+1.01%)
Apr 29, 2021
7.321
7.350
7.306
7.321
38,880
+0.00(+0.07%)
Apr 28, 2021
7.284
7.335
7.284
7.316
25,528
+0.04(+0.55%)
Apr 27, 2021
7.261
7.276
7.209
7.276
15,941
-0.00(-0.00%)
Apr 26, 2021
7.187
7.291
7.173
7.276
16,582
+0.09(+1.24%)
Apr 23, 2021
7.224
7.417
7.165
7.187
24,428
-0.04(-0.51%)
Apr 22, 2021
7.224
7.261
7.224
7.224
15,806
-0.04(-0.61%)
Apr 21, 2021
7.135
7.269
7.135
7.269
44,709
+0.09(+1.29%)
Apr 20, 2021
7.195
7.195
7.128
7.176
11,014
-0.03(-0.36%)
Apr 19, 2021
7.076
7.202
7.076
7.202
66,319
+0.10(+1.36%)
Apr 16, 2021
7.143
7.143
7.083
7.106
19,569
-0.02(-0.31%)
Apr 15, 2021
7.143
7.150
7.106
7.128
19,631
-0.01(-0.10%)
Apr 14, 2021
7.128
7.172
7.113
7.135
29,780
+0.02(+0.31%)
Apr 13, 2021
7.217
7.224
7.113
7.113
53,385
-0.05(-0.72%)
Apr 12, 2021
7.039
7.165
7.017
7.165
58,596
+0.13(+1.90%)
Apr 09, 2021
6.965
7.032
6.965
7.032
28,207
+0.07(+0.96%)
Apr 08, 2021
6.943
6.972
6.928
6.965
17,044
+0.02(+0.32%)
Apr 07, 2021
6.943
6.976
6.920
6.943
19,890
+0.02(+0.32%)
Apr 06, 2021
6.943
6.972
6.920
6.920
16,281
-0.03(-0.43%)
Apr 05, 2021
6.920
6.972
6.891
6.950
34,055
+0.08(+1.19%)
Apr 01, 2021
6.839
6.943
6.839
6.869
47,641
+0.02(+0.32%)
Mar 31, 2021
6.832
6.876
6.824
6.846
10,890
-0.02(-0.32%)
Mar 30, 2021
6.787
6.869
6.787
6.869
54,268
+0.08(+1.20%)
Mar 29, 2021
6.743
6.802
6.743
6.787
44,679
+0.03(+0.44%)
Mar 26, 2021
6.743
6.787
6.742
6.757
8,502
+0.07(+1.11%)
Mar 25, 2021
6.743
6.757
6.565
6.683
100,552
-0.06(-0.88%)
Mar 24, 2021
6.750
6.794
6.706
6.743
28,460
+0.04(+0.55%)
Mar 23, 2021
6.750
6.757
6.706
6.706
29,052
-0.01(-0.22%)
Mar 22, 2021
6.720
6.783
6.683
6.720
39,947
+0.01(+0.22%)
Mar 19, 2021
6.735
6.746
6.706
6.706
16,870
-0.02(-0.33%)
Mar 18, 2021
6.691
6.757
6.676
6.728
20,588
-0.03(-0.44%)
Mar 17, 2021
6.706
6.772
6.706
6.757
18,487
+0.02(+0.25%)
Mar 16, 2021
6.802
6.809
6.720
6.740
20,199
-0.02(-0.36%)
Mar 15, 2021
6.839
6.839
6.750
6.765
81,020
-0.07(-1.07%)
Mar 12, 2021
6.824
6.854
6.787
6.838
23,888
+0.01(+0.21%)
Mar 11, 2021
6.883
6.906
6.787
6.824
38,959
-0.01(-0.11%)
Mar 10, 2021
6.817
6.854
6.802
6.832
29,070
-0.01(-0.22%)
Mar 09, 2021
6.809
6.854
6.809
6.846
31,921
+0.01(+0.11%)
Mar 08, 2021
6.772
6.846
6.707
6.839
29,546
+0.06(+0.87%)
Mar 05, 2021
6.794
6.824
6.729
6.780
15,115
+0.01(+0.22%)
Mar 04, 2021
6.743
6.787
6.720
6.765
12,717
-0.01(-0.11%)
Mar 03, 2021
6.817
6.817
6.713
6.772
13,041
-0.04(-0.54%)
Mar 02, 2021
6.780
6.846
6.683
6.809
21,831
+0.04(+0.55%)
Mar 01, 2021
6.543
6.828
6.468
6.772
57,564
+0.21(+3.16%)
Feb 26, 2021
6.498
6.594
6.409
6.565
80,302
+0.08(+1.26%)
Feb 25, 2021
6.580
6.587
6.417
6.483
45,946
-0.11(-1.74%)
Feb 24, 2021
6.557
6.624
6.518
6.598
47,265
+0.04(+0.62%)
Feb 23, 2021
6.669
6.669
6.335
6.557
73,032
-0.16(-2.43%)
Feb 22, 2021
6.846
6.965
6.654
6.720
110,279
-0.18(-2.58%)
Feb 19, 2021
6.731
6.898
6.731
6.898
69,620
+0.09(+1.39%)
Feb 18, 2021
6.688
6.811
6.688
6.804
47,412
+0.12(+1.74%)
Feb 17, 2021
6.710
6.768
6.623
6.688
45,637
-0.06(-0.86%)
Feb 16, 2021
6.673
6.782
6.652
6.746
48,807
+0.11(+1.64%)
Feb 12, 2021
6.637
6.724
6.492
6.637
37,912
-0.01(-0.11%)
Feb 11, 2021
6.630
6.702
6.608
6.644
38,417
+0.07(+1.10%)
Feb 10, 2021
6.565
6.623
6.507
6.572
21,692
+0.02(+0.33%)
Feb 09, 2021
6.499
6.636
6.499
6.550
43,838
+0.01(+0.11%)
Feb 08, 2021
6.361
6.608
6.348
6.543
69,525
+0.15(+2.38%)
Feb 05, 2021
6.412
6.463
6.376
6.390
14,889
-0.02(-0.34%)
Feb 04, 2021
6.434
6.575
6.354
6.412
44,315
-0.02(-0.34%)
Feb 03, 2021
6.514
6.514
6.383
6.434
67,373
+0.02(+0.34%)
Feb 02, 2021
6.340
6.577
6.340
6.412
91,969
+0.09(+1.38%)
Feb 01, 2021
6.303
6.361
6.303
6.325
24,758
+0.05(+0.81%)
Jan 29, 2021
6.274
6.296
6.231
6.274
69,206
-0.06(-0.92%)
Jan 28, 2021
6.347
6.361
6.296
6.332
25,620
+0.09(+1.51%)
Jan 27, 2021
6.383
6.383
6.238
6.238
63,444
-0.17(-2.60%)
Jan 26, 2021
6.289
6.405
6.289
6.405
63,679
+0.13(+2.08%)
Jan 25, 2021
6.260
6.311
6.249
6.274
64,735
+0.00(+0.00%)
Jan 22, 2021
6.274
6.309
6.274
6.274
38,601
-0.04(-0.57%)
Jan 21, 2021
6.318
6.380
6.289
6.311
32,032
-0.01(-0.11%)
Jan 20, 2021
6.332
6.398
6.314
6.318
23,353
+0.01(+0.11%)
Jan 19, 2021
6.456
6.456
6.267
6.311
96,955
-0.15(-2.25%)
Jan 15, 2021
6.419
6.477
6.391
6.456
20,817
+0.01(+0.23%)
Jan 14, 2021
6.325
6.608
6.269
6.441
235,272
+0.13(+2.07%)
Jan 13, 2021
6.267
6.311
6.238
6.311
87,543
+0.07(+1.05%)
Jan 12, 2021
6.441
6.441
6.231
6.245
63,737
-0.17(-2.60%)
Jan 11, 2021
6.477
6.477
6.390
6.412
47,998
-0.06(-0.90%)
Jan 08, 2021
6.441
6.572
6.354
6.470
50,871
+0.17(+2.77%)
Jan 07, 2021
6.202
6.517
6.202
6.296
101,634
+0.09(+1.40%)
Jan 06, 2021
6.274
6.274
6.129
6.209
34,453
-0.03(-0.47%)
Jan 05, 2021
6.093
6.253
6.071
6.238
32,652
+0.17(+2.75%)
Jan 04, 2021
6.151
6.224
6.021
6.071
58,998
+0.00(+0.00%)
Dec 31, 2020
6.071
6.071
6.071
62,248
-0.05(-0.83%)
Dec 30, 2020
6.021
6.143
6.020
6.122
62,248
+0.12(+2.06%)
Dec 29, 2020
6.071
6.071
5.999
5.999
21,711
-0.04(-0.72%)
Dec 28, 2020
6.050
6.057
5.999
6.042
38,921
+0.04(+0.73%)
Dec 24, 2020
6.028
6.035
5.984
5.999
35,016
-0.04(-0.72%)
Dec 23, 2020
5.977
6.064
5.977
6.042
68,426
-0.02(-0.36%)
Dec 22, 2020
6.006
6.129
6.006
6.064
42,129
-0.03(-0.48%)
Dec 21, 2020
6.093
6.129
5.992
6.093
76,404
-0.07(-1.18%)
Dec 18, 2020
6.195
6.195
6.115
6.166
72,653
-0.01(-0.23%)
Dec 17, 2020
6.151
6.195
6.151
6.180
46,248
+0.03(+0.47%)
Dec 16, 2020
6.147
6.165
6.137
6.151
23,692
-0.01(-0.12%)
Dec 15, 2020
6.079
6.166
6.079
6.158
44,839
+0.09(+1.43%)
Dec 14, 2020
6.108
6.151
6.050
6.071
78,236
-0.04(-0.59%)
Dec 11, 2020
6.129
6.129
6.093
6.108
30,329
-0.02(-0.36%)
Dec 10, 2020
6.093
6.135
6.093
6.129
34,669
+0.04(+0.72%)
Dec 09, 2020
6.079
6.155
6.064
6.086
46,666
+0.01(+0.24%)
Dec 08, 2020
6.108
6.134
6.057
6.071
82,404
-0.02(-0.36%)
Dec 07, 2020
6.093
6.100
6.021
6.093
121,981
+0.00(+0.00%)
Dec 04, 2020
6.064
6.093
6.057
6.093
67,138
+0.06(+0.96%)
Dec 03, 2020
6.057
6.078
6.031
6.035
42,542
+0.01(+0.24%)
Dec 02, 2020
5.984
6.057
5.897
6.021
145,320
+0.01(+0.12%)
Dec 01, 2020
6.021
6.057
5.992
6.013
99,869
+0.07(+1.10%)
Nov 30, 2020
5.955
5.977
5.926
5.948
74,671
-0.06(-0.97%)
Nov 27, 2020
6.006
6.021
5.999
6.006
18,749
+0.01(+0.12%)
Nov 25, 2020
6.057
6.057
5.948
5.999
28,123
-0.01(-0.24%)
Nov 24, 2020
6.021
6.050
5.868
6.013
98,080
+0.01(+0.24%)
Nov 23, 2020
5.941
6.019
5.890
5.999
65,998
+0.09(+1.47%)
Nov 20, 2020
6.013
6.013
5.875
5.912
52,938
-0.07(-1.21%)
Nov 19, 2020
5.991
5.991
5.921
5.984
99,224
+0.02(+0.36%)
Nov 18, 2020
5.949
6.037
5.949
5.963
136,013
+0.01(+0.12%)
Nov 17, 2020
5.885
5.970
5.840
5.956
117,325
+0.07(+1.20%)
Nov 16, 2020
5.956
5.963
5.843
5.885
80,551
+0.11(+1.84%)
Nov 13, 2020
5.666
5.850
5.666
5.779
69,331
+0.11(+2.00%)
Nov 12, 2020
5.715
5.715
5.651
5.666
64,374
-0.03(-0.50%)
Nov 11, 2020
5.673
5.722
5.637
5.694
52,873
+0.08(+1.52%)
Nov 10, 2020
5.503
5.644
5.496
5.609
52,495
+0.16(+2.86%)
Nov 09, 2020
5.538
5.651
5.382
5.453
102,059
+0.16(+3.08%)
Nov 06, 2020
5.418
5.432
5.290
5.290
79,780
-0.14(-2.61%)
Nov 05, 2020
5.432
5.446
5.385
5.432
29,723
+0.09(+1.72%)
Nov 04, 2020
5.418
5.418
5.319
5.340
26,669
+0.03(+0.53%)
Nov 03, 2020
5.283
5.329
5.266
5.311
39,864
+0.07(+1.35%)
Nov 02, 2020
5.283
5.304
5.226
5.241
38,797
+0.02(+0.41%)
Oct 30, 2020
5.219
5.269
5.177
5.219
91,076
-0.05(-0.94%)
Oct 29, 2020
5.226
5.276
5.212
5.269
40,867
+0.04(+0.68%)
Oct 28, 2020
5.326
5.326
5.234
5.234
40,593
-0.13(-2.51%)
Oct 27, 2020
5.389
5.467
5.368
5.368
67,652
-0.04(-0.66%)
Oct 26, 2020
5.432
5.453
5.396
5.404
36,641
-0.12(-2.18%)
Oct 23, 2020
5.481
5.581
5.460
5.524
55,916
+0.07(+1.30%)
Oct 22, 2020
5.411
5.481
5.404
5.453
44,449
+0.04(+0.79%)
Oct 21, 2020
5.425
5.559
5.411
5.411
29,236
-0.03(-0.52%)
Oct 20, 2020
5.467
5.481
5.432
5.439
25,782
+0.03(+0.52%)
Oct 19, 2020
5.524
5.531
5.361
5.411
48,417
-0.07(-1.29%)
Oct 16, 2020
5.467
5.503
5.467
5.481
21,180
+0.00(+0.00%)
Oct 15, 2020
5.467
5.489
5.396
5.481
46,859
-0.02(-0.39%)
Oct 14, 2020
5.552
5.581
5.496
5.503
47,965
-0.01(-0.26%)
Oct 13, 2020
5.524
5.552
5.517
5.517
29,244
-0.04(-0.76%)
Oct 12, 2020
5.524
5.559
5.524
5.559
40,827
+0.04(+0.64%)
Oct 09, 2020
5.573
5.602
5.432
5.524
19,203
-0.01(-0.26%)
Oct 08, 2020
5.503
5.559
5.503
5.538
23,725
+0.04(+0.77%)
Oct 07, 2020
5.481
5.496
5.446
5.496
22,444
+0.04(+0.78%)
Oct 06, 2020
5.446
5.566
5.446
5.453
47,954
-0.02(-0.39%)
Oct 05, 2020
5.489
5.489
5.418
5.474
34,124
+0.08(+1.44%)
Oct 02, 2020
5.311
5.481
5.311
5.396
23,157
-0.00(-0.07%)
Oct 01, 2020
5.389
5.421
5.333
5.400
26,571
-0.04(-0.72%)
Sep 30, 2020
5.503
5.503
5.414
5.439
43,065
-0.01(-0.13%)
Sep 29, 2020
5.432
5.446
5.382
5.446
29,832
+0.04(+0.65%)
Sep 28, 2020
5.460
5.460
5.387
5.411
44,090
+0.04(+0.66%)
Sep 25, 2020
5.382
5.411
5.354
5.375
124,400
+0.05(+0.86%)
Sep 24, 2020
5.361
5.382
5.311
5.329
67,280
-0.09(-1.63%)
Sep 23, 2020
5.460
5.460
5.341
5.418
59,760
-0.07(-1.29%)
Sep 22, 2020
5.389
5.489
5.382
5.489
43,606
+0.11(+1.97%)
Sep 21, 2020
5.446
5.446
5.382
5.382
63,947
-0.13(-2.31%)
Sep 18, 2020
5.616
5.616
5.489
5.510
28,099
-0.06(-1.14%)
Sep 17, 2020
5.531
5.602
5.524
5.573
69,376
+0.02(+0.38%)
Sep 16, 2020
5.581
5.581
5.531
5.552
44,137
-0.02(-0.38%)
Sep 15, 2020
5.573
5.603
5.552
5.573
27,892
+0.00(+0.00%)
Sep 14, 2020
5.538
5.588
5.516
5.573
24,241
+0.04(+0.77%)
Sep 11, 2020
5.538
5.559
5.489
5.531
29,652
+0.01(+0.26%)
Sep 10, 2020
5.531
5.552
5.517
5.517
44,054
-0.03(-0.51%)
Sep 09, 2020
5.467
5.559
5.467
5.545
82,563
+0.09(+1.69%)
Sep 08, 2020
5.446
5.485
5.347
5.453
67,871
-0.08(-1.41%)
Sep 04, 2020
5.588
5.609
5.481
5.531
86,840
-0.04(-0.76%)
Sep 03, 2020
5.715
5.722
5.573
5.573
57,625
-0.11(-1.99%)
Sep 02, 2020
5.708
5.729
5.658
5.687
35,229
+0.01(+0.25%)
Sep 01, 2020
5.658
5.740
5.658
5.673
143,675
+0.00(+0.00%)
Aug 31, 2020
5.623
5.687
5.595
5.673
92,447
+0.05(+0.88%)
Aug 28, 2020
5.595
5.651
5.559
5.623
52,527
+0.04(+0.76%)
Aug 27, 2020
5.588
5.673
5.581
5.581
50,258
-0.06(-1.01%)
Aug 26, 2020
5.673
5.697
5.602
5.637
40,522
-0.06(-1.12%)
Aug 25, 2020
5.779
5.892
5.673
5.701
149,866
+0.02(+0.37%)
Aug 24, 2020
5.658
5.729
5.658
5.680
52,242
+0.06(+1.01%)
Aug 21, 2020
5.630
5.722
5.604
5.623
76,391
-0.07(-1.24%)
Aug 20, 2020
5.756
5.810
5.652
5.694
115,674
-0.08(-1.32%)
Aug 19, 2020
5.798
6.219
5.770
5.770
46,206
-0.05(-0.83%)
Aug 18, 2020
5.784
5.867
5.784
5.818
65,294
+0.01(+0.24%)
Aug 17, 2020
5.811
5.832
5.763
5.804
50,556
-0.01(-0.12%)
Aug 14, 2020
5.839
5.839
5.803
5.811
38,349
-0.04(-0.71%)
Aug 13, 2020
5.950
5.950
5.853
5.853
29,483
-0.07(-1.17%)
Aug 12, 2020
5.832
5.984
5.832
5.922
80,999
+0.13(+2.27%)
Aug 11, 2020
5.798
5.867
5.791
5.791
39,092
+0.03(+0.48%)
Aug 10, 2020
5.708
5.784
5.708
5.763
18,813
+0.03(+0.60%)
Aug 07, 2020
5.701
5.749
5.701
5.728
62,662
-0.03(-0.60%)
Aug 06, 2020
5.763
5.763
5.701
5.763
30,276
+0.03(+0.60%)
Aug 05, 2020
5.728
5.735
5.694
5.728
52,234
+0.06(+0.97%)
Aug 04, 2020
5.687
5.715
5.652
5.673
42,598
+0.03(+0.49%)
Aug 03, 2020
5.680
5.701
5.618
5.646
44,328
+0.00(+0.06%)
Jul 31, 2020
5.604
5.652
5.604
5.642
41,823
-0.02(-0.43%)
Jul 30, 2020
5.570
5.666
5.570
5.666
21,549
+0.01(+0.12%)
Jul 29, 2020
5.597
5.659
5.576
5.659
26,486
+0.10(+1.74%)
Jul 28, 2020
5.493
5.563
5.493
5.563
29,598
+0.03(+0.50%)
Jul 27, 2020
5.542
5.556
5.493
5.535
86,705
+0.06(+1.01%)
Jul 24, 2020
5.507
5.521
5.466
5.480
42,980
-0.08(-1.37%)
Jul 23, 2020
5.535
5.556
5.507
5.556
20,885
+0.01(+0.25%)
Jul 22, 2020
5.549
5.563
5.498
5.542
21,986
-0.01(-0.12%)
Jul 21, 2020
5.487
5.549
5.487
5.549
30,931
+0.10(+1.77%)
Jul 20, 2020
5.528
5.535
5.424
5.452
31,951
-0.08(-1.37%)
Jul 17, 2020
5.493
5.528
5.390
5.528
28,509
+0.08(+1.52%)
Jul 16, 2020
5.445
5.500
5.445
5.445
25,072
-0.06(-1.01%)
Jul 15, 2020
5.500
5.507
5.445
5.500
40,326
+0.12(+2.31%)
Jul 14, 2020
5.369
5.390
5.321
5.376
63,640
+0.03(+0.65%)
Jul 13, 2020
5.369
5.383
5.321
5.341
82,175
-0.08(-1.40%)
Jul 10, 2020
5.348
5.417
5.321
5.417
46,309
+0.12(+2.35%)
Jul 09, 2020
5.404
5.424
5.224
5.293
62,478
-0.11(-2.05%)
Jul 08, 2020
5.466
5.542
5.390
5.404
94,996
-0.08(-1.51%)
Jul 07, 2020
5.556
5.556
5.466
5.487
36,666
-0.09(-1.61%)
Jul 06, 2020
5.646
5.666
5.570
5.576
60,358
-0.04(-0.74%)
Jul 02, 2020
5.583
5.659
5.570
5.618
32,127
+0.09(+1.63%)
Jul 01, 2020
5.514
5.556
5.487
5.528
10,620
+0.02(+0.38%)
Jun 30, 2020
5.493
5.507
5.452
5.507
26,684
+0.06(+1.14%)
Jun 29, 2020
5.404
5.452
5.369
5.445
17,530
+0.06(+1.16%)
Jun 26, 2020
5.493
5.493
5.369
5.383
36,758
-0.08(-1.39%)
Jun 25, 2020
5.452
5.459
5.409
5.459
29,833
-0.04(-0.75%)
Jun 24, 2020
5.563
5.563
5.397
5.500
80,377
-0.06(-1.12%)
Jun 23, 2020
5.590
5.602
5.563
5.563
26,603
-0.03(-0.49%)
Jun 22, 2020
5.632
5.639
5.549
5.590
47,171
+0.05(+0.87%)
Jun 19, 2020
5.666
5.680
5.542
5.542
24,457
-0.06(-1.11%)
Jun 18, 2020
5.597
5.615
5.552
5.604
36,747
-0.01(-0.12%)
Jun 17, 2020
5.722
5.722
5.611
5.611
48,490
-0.02(-0.37%)
Jun 16, 2020
5.687
5.735
5.611
5.632
24,089
+0.07(+1.24%)
Jun 15, 2020
5.417
5.587
5.383
5.563
41,781
+0.08(+1.51%)
Jun 12, 2020
5.493
5.535
5.442
5.480
56,728
+0.03(+0.51%)
Jun 11, 2020
5.604
5.604
5.424
5.452
72,052
-0.26(-4.60%)
Jun 10, 2020
5.784
5.784
5.701
5.715
30,826
-0.07(-1.19%)
Jun 09, 2020
5.832
5.846
5.770
5.784
46,636
-0.06(-1.06%)
Jun 08, 2020
5.722
5.874
5.722
5.846
65,961
+0.09(+1.56%)
Jun 05, 2020
5.742
5.819
5.742
5.756
82,199
+0.10(+1.71%)
Jun 04, 2020
5.652
5.673
5.627
5.659
41,867
-0.01(-0.24%)
Jun 03, 2020
5.666
5.742
5.618
5.673
63,808
+0.08(+1.48%)
Jun 02, 2020
5.556
5.611
5.556
5.590
68,666
+0.04(+0.75%)
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.