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, 2022
8.810
8.833
8.350
8.408
37,038
+0.00(+0.00%)
May 27, 2022
8.572
8.572
8.309
8.407
19,207
-0.10(-1.16%)
May 26, 2022
8.416
8.596
8.416
8.506
21,509
+0.19(+2.27%)
May 25, 2022
8.292
8.489
8.035
8.317
20,382
+0.17(+2.12%)
May 24, 2022
8.035
8.145
8.021
8.145
13,998
+0.06(+0.71%)
May 23, 2022
8.079
8.095
7.964
8.087
31,833
+0.02(+0.31%)
May 20, 2022
8.128
8.153
7.980
8.062
32,427
+0.04(+0.51%)
May 19, 2022
7.997
8.021
7.949
8.021
13,786
+0.05(+0.61%)
May 18, 2022
8.029
8.053
7.925
7.973
15,925
-0.06(-0.70%)
May 17, 2022
7.925
8.029
7.925
8.029
33,629
+0.14(+1.84%)
May 16, 2022
7.732
7.893
7.732
7.885
16,841
+0.15(+1.98%)
May 13, 2022
7.661
7.756
7.661
7.732
15,704
+0.16(+2.13%)
May 12, 2022
7.692
7.692
7.483
7.571
18,715
-0.17(-2.18%)
May 11, 2022
7.756
7.852
7.708
7.740
16,322
+0.01(+0.10%)
May 10, 2022
7.748
7.852
7.684
7.732
27,038
+0.01(+0.10%)
May 09, 2022
7.893
7.925
7.724
7.724
38,009
-0.24(-3.03%)
May 06, 2022
7.941
7.974
7.893
7.965
13,556
+0.03(+0.41%)
May 05, 2022
8.062
8.062
7.933
7.933
25,264
-0.25(-3.05%)
May 04, 2022
8.029
8.182
7.965
8.182
14,891
+0.20(+2.52%)
May 03, 2022
7.844
8.013
7.844
7.981
35,164
+0.06(+0.81%)
May 02, 2022
7.989
8.110
7.885
7.917
54,787
-0.09(-1.11%)
Apr 29, 2022
8.142
8.206
7.998
8.005
34,975
-0.20(-2.45%)
Apr 28, 2022
8.287
8.287
8.182
8.206
28,705
+0.02(+0.30%)
Apr 27, 2022
8.190
8.271
8.166
8.182
28,001
-0.08(-0.97%)
Apr 26, 2022
8.239
8.287
8.182
8.263
24,102
-0.05(-0.58%)
Apr 25, 2022
8.367
8.520
8.167
8.311
28,188
-0.15(-1.81%)
Apr 22, 2022
8.593
8.593
8.313
8.464
33,578
-0.03(-0.38%)
Apr 21, 2022
8.810
8.810
8.496
8.496
37,983
-0.29(-3.30%)
Apr 20, 2022
8.577
8.890
8.528
8.786
23,943
+0.30(+3.51%)
Apr 19, 2022
8.367
8.794
8.305
8.488
147,133
+0.16(+1.93%)
Apr 18, 2022
8.448
8.448
8.327
8.327
48,611
-0.06(-0.67%)
Apr 14, 2022
8.593
8.601
8.359
8.383
21,135
-0.14(-1.70%)
Apr 13, 2022
8.577
8.689
8.464
8.528
20,693
-0.05(-0.56%)
Apr 12, 2022
8.657
8.724
8.551
8.577
29,981
+0.01(+0.09%)
Apr 11, 2022
8.633
8.633
8.552
8.569
49,312
-0.10(-1.11%)
Apr 08, 2022
8.464
8.721
8.464
8.665
154,796
+0.23(+2.67%)
Apr 07, 2022
8.472
8.472
8.287
8.440
35,421
-0.07(-0.85%)
Apr 06, 2022
8.319
8.593
8.251
8.512
57,619
+0.22(+2.62%)
Apr 05, 2022
8.235
8.440
8.232
8.295
64,922
+0.06(+0.68%)
Apr 04, 2022
8.287
8.287
8.150
8.239
21,004
+0.03(+0.39%)
Apr 01, 2022
7.960
8.215
7.960
8.206
23,890
+0.04(+0.49%)
Mar 31, 2022
8.046
8.190
8.013
8.166
52,372
+0.12(+1.50%)
Mar 30, 2022
8.021
8.046
7.981
8.046
29,649
+0.04(+0.50%)
Mar 29, 2022
8.005
8.009
7.909
8.005
26,366
+0.02(+0.30%)
Mar 28, 2022
7.973
8.021
7.911
7.981
32,953
-0.03(-0.40%)
Mar 25, 2022
7.973
8.013
7.936
8.013
6,038
+0.06(+0.81%)
Mar 24, 2022
7.957
8.021
7.921
7.949
39,710
-0.06(-0.80%)
Mar 23, 2022
8.013
8.021
7.965
8.013
29,554
+0.00(+0.00%)
Mar 22, 2022
7.909
8.021
7.844
8.013
26,013
+0.19(+2.39%)
Mar 21, 2022
7.796
7.836
7.796
7.826
12,767
+0.01(+0.18%)
Mar 18, 2022
7.796
7.828
7.748
7.812
20,508
+0.01(+0.17%)
Mar 17, 2022
7.675
7.799
7.675
7.799
16,519
+0.09(+1.18%)
Mar 16, 2022
7.675
7.730
7.655
7.708
22,326
+0.07(+0.95%)
Mar 15, 2022
7.675
7.678
7.533
7.635
21,553
+0.03(+0.42%)
Mar 14, 2022
7.667
7.700
7.603
7.603
16,712
-0.12(-1.56%)
Mar 11, 2022
7.804
7.804
7.724
7.724
12,917
-0.08(-1.03%)
Mar 10, 2022
7.748
7.852
7.724
7.804
39,634
+0.03(+0.41%)
Mar 09, 2022
7.756
7.796
7.730
7.772
30,584
+0.03(+0.42%)
Mar 08, 2022
7.708
7.756
7.656
7.740
28,715
+0.03(+0.42%)
Mar 07, 2022
7.909
7.909
7.675
7.708
42,060
-0.19(-2.44%)
Mar 04, 2022
7.949
7.949
7.796
7.901
36,754
-0.05(-0.61%)
Mar 03, 2022
7.989
8.013
7.906
7.949
44,835
+0.01(+0.10%)
Mar 02, 2022
7.909
7.941
7.861
7.941
26,989
+0.11(+1.44%)
Mar 01, 2022
7.756
7.926
7.756
7.828
70,239
+0.13(+1.67%)
Feb 28, 2022
7.635
7.724
7.582
7.700
52,968
+0.12(+1.59%)
Feb 25, 2022
7.482
7.619
7.543
7.579
50,287
+0.11(+1.51%)
Feb 24, 2022
7.482
7.507
7.410
7.466
61,111
-0.06(-0.85%)
Feb 23, 2022
7.579
7.586
7.531
7.531
21,834
-0.02(-0.27%)
Feb 22, 2022
7.724
7.748
7.543
7.551
34,067
-0.12(-1.62%)
Feb 18, 2022
7.675
0
-0.02(-0.31%)
Feb 17, 2022
7.693
7.699
7.672
7.699
12,543
+0.02(+0.21%)
Feb 16, 2022
7.675
7.762
7.668
7.683
41,296
+0.00(+0.00%)
Feb 15, 2022
7.652
7.699
7.626
7.683
27,709
+0.03(+0.41%)
Feb 14, 2022
7.833
7.833
7.605
7.652
83,402
-0.17(-2.12%)
Feb 11, 2022
7.825
7.872
7.794
7.817
24,231
-0.00(-0.05%)
Feb 10, 2022
7.849
7.872
7.821
7.821
22,372
-0.04(-0.55%)
Feb 09, 2022
7.872
7.920
7.849
7.865
24,024
+0.05(+0.60%)
Feb 08, 2022
7.825
7.825
7.806
7.817
14,591
+0.01(+0.10%)
Feb 07, 2022
7.786
7.857
7.786
7.809
34,407
-0.03(-0.40%)
Feb 04, 2022
7.833
7.872
7.802
7.841
28,578
-0.01(-0.10%)
Feb 03, 2022
7.880
7.920
7.849
63,609
-0.05(-0.60%)
Feb 02, 2022
7.872
7.912
7.817
7.896
15,211
+0.02(+0.30%)
Feb 01, 2022
7.802
7.904
7.794
7.872
63,142
+0.04(+0.50%)
Jan 31, 2022
7.731
7.849
7.833
53,776
+0.12(+1.53%)
Jan 28, 2022
7.739
7.739
7.644
7.715
24,562
+0.01(+0.10%)
Jan 27, 2022
7.731
7.770
7.668
7.707
34,559
+0.00(+0.00%)
Jan 26, 2022
7.786
7.792
7.683
7.707
34,966
-0.03(-0.41%)
Jan 25, 2022
7.707
7.762
7.510
7.739
40,175
+0.09(+1.24%)
Jan 24, 2022
7.762
7.813
7.368
7.644
48,981
-0.14(-1.82%)
Jan 21, 2022
7.896
7.896
7.762
7.786
88,786
-0.13(-1.59%)
Jan 20, 2022
7.912
8.030
7.833
7.912
157,292
-0.01(-0.10%)
Jan 19, 2022
7.802
7.920
7.754
7.920
103,563
+0.15(+1.93%)
Jan 18, 2022
7.778
7.779
7.739
7.770
27,296
-0.02(-0.30%)
Jan 14, 2022
7.794
0
+0.01(+0.10%)
Jan 13, 2022
7.825
7.862
7.770
7.786
23,431
-0.03(-0.40%)
Jan 12, 2022
7.739
7.849
7.739
7.817
31,579
+0.05(+0.61%)
Jan 11, 2022
7.762
7.786
7.731
7.770
12,152
+0.03(+0.41%)
Jan 10, 2022
7.731
7.754
7.695
7.739
28,560
+0.01(+0.10%)
Jan 07, 2022
7.739
7.754
7.691
7.731
62,301
-0.02(-0.30%)
Jan 06, 2022
7.675
7.754
7.640
7.754
15,009
+0.09(+1.13%)
Jan 05, 2022
7.731
7.742
7.660
7.668
17,728
-0.06(-0.71%)
Jan 04, 2022
7.660
7.746
7.660
7.723
37,573
+0.03(+0.41%)
Jan 03, 2022
7.597
7.707
7.597
7.691
59,063
+0.09(+1.14%)
Dec 31, 2021
7.494
7.699
7.494
7.605
48,622
+0.00(+0.00%)
Dec 30, 2021
7.581
7.643
7.565
7.605
27,801
+0.02(+0.21%)
Dec 29, 2021
7.573
7.605
7.345
7.589
99,034
-0.02(-0.21%)
Dec 28, 2021
7.605
7.652
7.565
7.605
35,361
-0.02(-0.31%)
Dec 27, 2021
7.597
7.628
7.597
7.628
32,871
+0.05(+0.62%)
Dec 23, 2021
7.534
7.601
7.526
7.581
16,648
+0.06(+0.73%)
Dec 22, 2021
7.486
7.542
7.478
7.526
22,410
+0.04(+0.53%)
Dec 21, 2021
7.423
7.494
7.423
7.486
18,001
+0.05(+0.64%)
Dec 20, 2021
7.542
7.542
7.392
7.439
47,732
-0.05(-0.63%)
Dec 17, 2021
7.415
7.548
7.415
7.486
31,544
+0.00(+0.00%)
Dec 16, 2021
7.502
7.534
7.447
7.486
37,678
+0.02(+0.32%)
Dec 15, 2021
7.376
7.463
7.352
7.463
60,929
+0.06(+0.85%)
Dec 14, 2021
7.384
7.475
7.171
7.400
35,840
-0.04(-0.53%)
Dec 13, 2021
7.605
7.644
7.392
7.439
79,341
-0.19(-2.48%)
Dec 10, 2021
7.660
7.715
7.605
7.628
21,981
-0.01(-0.17%)
Dec 09, 2021
7.648
7.683
7.613
7.641
18,702
-0.00(-0.04%)
Dec 08, 2021
7.605
7.707
7.605
7.644
38,008
+0.02(+0.21%)
Dec 07, 2021
7.628
7.723
7.628
7.628
13,306
-0.01(-0.10%)
Dec 06, 2021
7.760
7.760
7.612
7.636
74,509
+0.04(+0.52%)
Dec 03, 2021
7.652
7.652
7.565
7.597
15,876
-0.05(-0.67%)
Dec 02, 2021
7.691
7.778
7.612
7.648
24,259
-0.04(-0.56%)
Dec 01, 2021
7.809
7.880
7.649
7.691
51,950
+0.09(+1.14%)
Nov 30, 2021
7.715
7.715
7.549
7.605
28,468
-0.06(-0.82%)
Nov 29, 2021
7.415
7.739
7.415
7.668
60,169
+0.18(+2.42%)
Nov 26, 2021
7.486
7.565
7.447
7.486
40,447
-0.09(-1.14%)
Nov 24, 2021
7.494
7.668
7.493
7.573
28,843
+0.04(+0.52%)
Nov 23, 2021
7.581
7.581
7.510
7.534
57,195
-0.07(-0.93%)
Nov 22, 2021
7.581
7.636
7.579
7.605
23,533
-0.01(-0.10%)
Nov 19, 2021
7.605
7.634
7.528
7.612
34,897
-0.01(-0.10%)
Nov 18, 2021
7.504
7.620
7.601
7.620
139,937
+0.10(+1.33%)
Nov 17, 2021
7.551
7.566
7.486
7.520
26,616
-0.05(-0.61%)
Nov 16, 2021
7.566
7.597
7.528
7.566
18,794
+0.01(+0.10%)
Nov 15, 2021
7.566
7.612
7.535
7.558
20,476
+0.03(+0.41%)
Nov 12, 2021
7.481
7.580
7.481
7.528
22,929
+0.01(+0.10%)
Nov 11, 2021
7.558
7.566
7.512
7.520
20,303
+0.01(+0.10%)
Nov 10, 2021
7.489
7.512
21,505
-0.02(-0.21%)
Nov 09, 2021
7.528
7.572
7.489
7.528
34,785
+0.00(+0.00%)
Nov 08, 2021
7.528
7.535
7.489
7.528
36,558
+0.00(+0.00%)
Nov 05, 2021
7.504
7.563
7.504
7.528
32,654
+0.02(+0.31%)
Nov 04, 2021
7.489
7.535
7.489
7.504
26,403
-0.00(-0.05%)
Nov 03, 2021
7.497
7.545
7.489
7.508
23,048
-0.01(-0.15%)
Nov 02, 2021
7.528
7.535
7.497
7.520
26,569
-0.02(-0.31%)
Nov 01, 2021
7.481
7.497
7.466
7.543
27,423
+0.05(+0.62%)
Oct 29, 2021
7.512
7.512
7.458
7.497
33,350
+0.01(+0.10%)
Oct 28, 2021
7.489
7.535
7.481
7.489
31,898
-0.00(-0.00%)
Oct 27, 2021
7.528
7.547
7.489
7.489
53,339
-0.04(-0.51%)
Oct 26, 2021
7.574
7.504
7.528
22,086
-0.03(-0.41%)
Oct 25, 2021
7.504
7.574
7.504
7.558
19,844
-0.02(-0.20%)
Oct 22, 2021
7.543
7.574
7.504
7.574
25,390
+0.05(+0.62%)
Oct 21, 2021
7.543
7.561
7.493
7.528
18,792
-0.02(-0.31%)
Oct 20, 2021
7.551
7.574
7.535
7.551
40,407
+0.00(+0.00%)
Oct 19, 2021
7.528
7.566
7.497
7.551
18,048
+0.06(+0.82%)
Oct 18, 2021
7.473
7.535
7.473
7.489
17,145
-0.02(-0.21%)
Oct 15, 2021
7.504
7.543
7.497
7.504
22,003
+0.02(+0.21%)
Oct 14, 2021
7.458
7.512
7.458
7.489
4,464
+0.05(+0.73%)
Oct 13, 2021
7.396
7.497
7.365
7.435
60,286
+0.03(+0.42%)
Oct 12, 2021
7.412
7.412
7.344
7.404
19,169
+0.04(+0.52%)
Oct 11, 2021
7.389
7.415
7.327
7.365
24,449
+0.01(+0.10%)
Oct 08, 2021
7.335
7.365
7.296
7.358
29,871
+0.08(+1.06%)
Oct 07, 2021
7.265
7.358
7.265
7.280
38,288
+0.00(+0.00%)
Oct 06, 2021
7.257
7.280
7.234
7.280
3,322
-0.01(-0.11%)
Oct 05, 2021
7.327
7.329
7.273
7.288
15,232
+0.02(+0.32%)
Oct 04, 2021
7.396
7.404
7.265
7.265
34,852
-0.02(-0.21%)
Oct 01, 2021
7.335
7.396
7.280
7.280
25,768
-0.06(-0.84%)
Sep 30, 2021
7.481
7.481
7.257
7.342
35,129
-0.08(-1.14%)
Sep 29, 2021
7.304
7.443
7.304
7.427
52,202
+0.09(+1.26%)
Sep 28, 2021
7.335
7.335
7.180
7.335
195,416
+0.00(+0.00%)
Sep 27, 2021
7.335
7.404
7.335
7.335
9,736
+0.00(+0.00%)
Sep 24, 2021
7.365
7.384
7.335
7.335
9,490
-0.02(-0.31%)
Sep 23, 2021
7.381
7.404
7.350
7.358
34,852
-0.05(-0.73%)
Sep 22, 2021
7.389
7.450
7.296
7.412
31,955
+0.12(+1.69%)
Sep 21, 2021
7.335
7.379
7.265
7.288
32,047
+0.04(+0.53%)
Sep 20, 2021
7.358
7.358
7.242
7.250
48,272
-0.17(-2.29%)
Sep 17, 2021
7.481
7.493
7.412
7.419
21,445
-0.06(-0.83%)
Sep 16, 2021
7.466
7.508
7.428
7.481
38,601
-0.04(-0.51%)
Sep 15, 2021
7.520
7.528
7.473
7.520
30,944
+0.05(+0.62%)
Sep 14, 2021
7.435
7.528
7.435
7.473
37,351
-0.05(-0.72%)
Sep 13, 2021
7.535
7.713
7.521
7.528
46,705
+0.03(+0.41%)
Sep 10, 2021
7.528
7.558
7.453
7.497
27,986
-0.02(-0.21%)
Sep 09, 2021
7.543
7.558
7.512
7.512
11,549
-0.01(-0.10%)
Sep 08, 2021
7.458
7.569
7.458
7.520
12,854
-0.02(-0.20%)
Sep 07, 2021
7.558
7.666
7.523
7.535
23,928
-0.02(-0.20%)
Sep 03, 2021
7.558
7.582
7.512
7.551
30,119
-0.04(-0.51%)
Sep 02, 2021
7.605
7.636
7.582
7.589
15,849
+0.00(+0.00%)
Sep 01, 2021
7.520
7.674
7.520
7.589
52,690
+0.06(+0.82%)
Aug 31, 2021
7.520
7.605
7.504
7.528
37,954
+0.02(+0.31%)
Aug 30, 2021
7.543
7.558
7.473
7.504
30,801
-0.05(-0.71%)
Aug 27, 2021
7.558
7.674
7.528
7.558
23,336
+0.04(+0.51%)
Aug 26, 2021
7.682
7.682
7.520
7.520
30,939
-0.12(-1.52%)
Aug 25, 2021
7.566
7.674
7.566
7.636
18,840
+0.04(+0.51%)
Aug 24, 2021
7.566
7.674
7.528
7.597
48,626
+0.05(+0.72%)
Aug 23, 2021
7.520
7.558
7.497
7.543
48,810
+0.05(+0.62%)
Aug 20, 2021
7.473
7.504
7.473
7.497
34,028
+0.00(+0.00%)
Aug 19, 2021
7.572
7.572
7.489
7.497
63,071
-0.11(-1.49%)
Aug 18, 2021
7.618
7.618
7.595
7.610
17,095
+0.02(+0.30%)
Aug 17, 2021
7.565
7.610
7.565
7.587
21,587
-0.01(-0.10%)
Aug 16, 2021
7.610
7.610
7.580
7.595
43,277
+0.05(+0.60%)
Aug 13, 2021
7.565
7.603
7.550
7.550
33,271
-0.01(-0.10%)
Aug 12, 2021
7.565
7.603
7.534
7.557
32,692
+0.00(+0.00%)
Aug 11, 2021
7.580
7.587
7.550
7.557
23,305
+0.03(+0.40%)
Aug 10, 2021
7.512
7.572
7.489
7.527
22,010
+0.05(+0.71%)
Aug 09, 2021
7.497
7.497
7.451
7.474
24,242
-0.02(-0.30%)
Aug 06, 2021
7.444
7.519
7.444
7.497
18,316
+0.03(+0.41%)
Aug 05, 2021
7.413
7.489
7.413
7.466
19,505
+0.03(+0.41%)
Aug 04, 2021
7.534
7.542
7.383
7.436
57,128
-0.11(-1.50%)
Aug 03, 2021
7.565
7.603
7.537
7.550
17,938
-0.02(-0.30%)
Aug 02, 2021
7.580
7.618
7.565
7.572
46,842
+0.02(+0.20%)
Jul 30, 2021
7.534
7.565
7.527
7.557
21,587
+0.00(+0.00%)
Jul 29, 2021
7.565
7.587
7.542
7.557
13,824
+0.03(+0.40%)
Jul 28, 2021
7.519
7.648
7.504
7.527
63,008
+0.03(+0.40%)
Jul 27, 2021
7.512
7.535
7.489
7.497
29,895
-0.05(-0.60%)
Jul 26, 2021
7.565
7.622
7.542
7.542
27,016
-0.01(-0.10%)
Jul 23, 2021
7.534
7.640
7.447
7.550
17,655
+0.05(+0.60%)
Jul 22, 2021
7.534
7.565
7.455
7.504
44,081
+0.03(+0.40%)
Jul 21, 2021
7.413
7.474
7.376
7.474
45,475
+0.07(+0.88%)
Jul 20, 2021
7.413
7.440
7.374
7.409
19,946
-0.00(-0.06%)
Jul 19, 2021
7.444
7.454
7.300
7.413
39,820
-0.05(-0.71%)
Jul 16, 2021
7.481
7.542
7.436
7.466
37,599
+0.01(+0.11%)
Jul 15, 2021
7.476
7.476
7.425
7.458
28,662
+0.01(+0.19%)
Jul 14, 2021
7.429
7.474
7.372
7.444
15,362
+0.03(+0.41%)
Jul 13, 2021
7.383
7.429
7.308
7.413
48,362
+0.02(+0.20%)
Jul 12, 2021
7.406
7.413
7.360
7.398
49,233
+0.03(+0.41%)
Jul 09, 2021
7.474
7.474
7.368
7.368
17,646
-0.03(-0.36%)
Jul 08, 2021
7.300
7.401
7.300
7.394
18,357
-0.01(-0.15%)
Jul 07, 2021
7.444
7.444
7.376
7.406
17,618
+0.03(+0.41%)
Jul 06, 2021
7.413
7.417
7.315
7.376
22,400
-0.02(-0.20%)
Jul 02, 2021
7.391
7.413
7.360
7.391
19,367
+0.00(+0.00%)
Jul 01, 2021
7.421
7.421
7.380
7.391
33,423
+0.01(+0.19%)
Jun 30, 2021
7.345
7.413
7.315
7.376
21,836
+0.01(+0.11%)
Jun 29, 2021
7.353
7.489
7.353
7.368
33,111
-0.02(-0.20%)
Jun 28, 2021
7.383
7.519
7.353
7.383
60,160
+0.01(+0.10%)
Jun 25, 2021
7.330
7.474
7.330
7.376
18,652
+0.02(+0.21%)
Jun 24, 2021
7.391
7.398
7.345
7.360
32,101
-0.02(-0.21%)
Jun 23, 2021
7.436
7.556
7.345
7.376
29,638
-0.07(-0.91%)
Jun 22, 2021
7.474
7.497
7.421
7.444
19,998
-0.05(-0.71%)
Jun 21, 2021
7.436
7.527
7.411
7.497
21,461
+0.05(+0.71%)
Jun 18, 2021
7.550
7.550
7.111
7.444
67,775
-0.13(-1.70%)
Jun 17, 2021
7.625
7.640
7.565
7.572
20,554
-0.06(-0.79%)
Jun 16, 2021
7.648
7.822
7.621
7.633
43,359
-0.02(-0.20%)
Jun 15, 2021
7.625
7.678
7.625
7.648
30,781
+0.01(+0.10%)
Jun 14, 2021
7.618
7.655
7.603
7.640
46,233
+0.05(+0.70%)
Jun 11, 2021
7.595
7.663
7.580
7.587
46,689
-0.01(-0.10%)
Jun 10, 2021
7.580
7.640
7.572
7.595
36,601
+0.02(+0.20%)
Jun 09, 2021
7.587
7.603
7.561
7.580
29,587
-0.01(-0.10%)
Jun 08, 2021
7.587
7.610
7.565
7.587
26,671
+0.02(+0.20%)
Jun 07, 2021
7.504
7.587
7.504
7.572
28,790
-0.01(-0.12%)
Jun 04, 2021
7.602
7.603
7.565
7.581
13,254
+0.01(+0.12%)
Jun 03, 2021
7.603
7.603
7.542
7.572
22,048
-0.03(-0.40%)
Jun 02, 2021
7.595
7.603
7.557
7.603
21,645
+0.07(+0.90%)
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.