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
Virtus Convertible & Income Fund II
(NY:
NCZ
)
2.900
+0.030 (+1.05%)
Official Closing Price
Updated: 4:10 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, 2016
2.048
2.071
2.040
2.063
1,162,542
+0.02(+0.77%)
May 27, 2016
2.048
2.048
2.048
2.048
499,814
+0.00(+0.19%)
May 26, 2016
2.040
2.056
2.028
2.044
985,086
+0.00(+0.19%)
May 25, 2016
2.024
2.040
2.020
2.040
732,964
+0.03(+1.36%)
May 24, 2016
2.005
2.028
2.005
2.013
644,765
+0.01(+0.39%)
May 23, 2016
2.001
2.016
1.997
2.005
790,299
+0.02(+0.76%)
May 20, 2016
1.993
1.997
1.989
1.990
270,397
+0.00(+0.03%)
May 19, 2016
1.997
1.997
1.962
1.989
750,531
-0.01(-0.39%)
May 18, 2016
1.989
2.013
1.985
1.997
809,653
+0.02(+0.79%)
May 17, 2016
1.985
2.000
1.969
1.981
646,599
+0.00(+0.00%)
May 16, 2016
1.969
1.985
1.966
1.981
361,927
+0.01(+0.60%)
May 13, 2016
1.977
1.981
1.962
1.969
420,978
-0.02(-0.79%)
May 12, 2016
1.954
1.985
1.954
1.985
489,657
+0.05(+2.42%)
May 11, 2016
1.969
1.969
1.930
1.938
880,286
-0.03(-1.59%)
May 10, 2016
1.997
2.001
1.966
1.969
859,775
-0.02(-0.84%)
May 09, 2016
1.978
1.999
1.978
1.986
765,782
+0.00(+0.20%)
May 06, 2016
1.986
1.986
1.971
1.982
548,622
-0.00(-0.19%)
May 05, 2016
1.994
1.998
1.974
1.986
536,327
+0.00(+0.20%)
May 04, 2016
1.998
1.998
1.959
1.982
475,605
-0.02(-1.16%)
May 03, 2016
2.005
2.009
1.974
2.005
1,137,983
+0.00(+0.19%)
May 02, 2016
2.017
2.033
2.002
2.002
1,443,502
+0.00(+0.19%)
Apr 29, 2016
2.017
2.021
1.990
1.998
902,146
-0.01(-0.58%)
Apr 28, 2016
2.017
2.040
2.005
2.009
1,027,756
+0.00(+0.00%)
Apr 27, 2016
2.009
2.017
2.005
2.009
770,235
+0.00(+0.00%)
Apr 26, 2016
1.990
2.009
1.990
2.009
585,615
+0.02(+0.97%)
Apr 25, 2016
1.998
2.002
1.986
1.990
377,092
+0.00(+0.00%)
Apr 22, 2016
1.982
1.998
1.982
1.990
921,843
+0.02(+0.78%)
Apr 21, 2016
1.967
1.978
1.963
1.974
753,162
+0.02(+0.79%)
Apr 20, 2016
1.947
1.963
1.947
1.959
753,425
+0.02(+1.00%)
Apr 19, 2016
1.944
1.947
1.936
1.940
683,288
+0.00(+0.20%)
Apr 18, 2016
1.932
1.944
1.924
1.936
557,234
+0.01(+0.40%)
Apr 15, 2016
1.932
1.944
1.924
1.928
422,335
-0.00(-0.20%)
Apr 14, 2016
1.916
1.936
1.909
1.932
912,852
+0.02(+1.22%)
Apr 13, 2016
1.909
1.913
1.905
1.909
295,063
+0.01(+0.41%)
Apr 12, 2016
1.897
1.901
1.889
1.901
422,319
+0.02(+0.82%)
Apr 11, 2016
1.874
1.889
1.874
1.885
673,726
+0.01(+0.62%)
Apr 08, 2016
1.862
1.882
1.862
1.874
468,221
+0.02(+0.83%)
Apr 07, 2016
1.866
1.885
1.858
1.858
842,077
-0.02(-1.29%)
Apr 06, 2016
1.886
1.886
1.875
1.883
658,366
+0.02(+0.82%)
Apr 05, 2016
1.867
1.879
1.860
1.867
489,506
-0.01(-0.61%)
Apr 04, 2016
1.879
1.886
1.875
1.879
965,831
+0.00(+0.20%)
Apr 01, 2016
1.863
1.883
1.858
1.875
597,378
+0.01(+0.41%)
Mar 31, 2016
1.852
1.875
1.852
1.867
810,256
+0.03(+1.46%)
Mar 30, 2016
1.860
1.867
1.840
1.840
514,023
+0.00(+0.00%)
Mar 29, 2016
1.821
1.840
1.810
1.840
371,787
+0.02(+1.05%)
Mar 28, 2016
1.848
1.848
1.821
1.821
544,361
-0.01(-0.52%)
Mar 24, 2016
1.856
1.831
1.831
1.831
662,516
-0.02(-1.14%)
Mar 23, 2016
1.886
1.886
1.844
1.852
893,874
-0.03(-1.83%)
Mar 22, 2016
1.871
1.894
1.867
1.886
732,625
+0.02(+0.82%)
Mar 21, 2016
1.875
1.879
1.863
1.871
391,229
+0.00(+0.21%)
Mar 18, 2016
1.875
1.890
1.863
1.867
750,757
+0.00(+0.20%)
Mar 17, 2016
1.837
1.863
1.829
1.863
627,885
+0.03(+1.88%)
Mar 16, 2016
1.802
1.833
1.795
1.829
651,129
+0.03(+1.49%)
Mar 15, 2016
1.810
1.810
1.787
1.802
596,591
-0.00(-0.21%)
Mar 14, 2016
1.806
1.817
1.798
1.806
513,090
-0.01(-0.42%)
Mar 11, 2016
1.806
1.817
1.791
1.814
494,754
+0.03(+1.50%)
Mar 10, 2016
1.802
1.806
1.779
1.787
734,467
+0.00(+0.21%)
Mar 09, 2016
1.783
1.787
1.772
1.783
808,541
+0.01(+0.59%)
Mar 08, 2016
1.784
1.791
1.769
1.773
1,116,854
-0.00(-0.21%)
Mar 07, 2016
1.780
1.788
1.757
1.776
596,640
-0.00(-0.21%)
Mar 04, 2016
1.757
1.784
1.750
1.780
1,215,107
+0.04(+2.17%)
Mar 03, 2016
1.742
1.773
1.731
1.742
1,525,687
-0.00(-0.21%)
Mar 02, 2016
1.754
1.769
1.720
1.746
7,609,591
+0.01(+0.43%)
Mar 01, 2016
1.705
1.742
1.697
1.739
1,596,127
+0.05(+3.14%)
Feb 29, 2016
1.667
1.697
1.663
1.686
1,334,075
+0.03(+1.59%)
Feb 26, 2016
1.644
1.659
1.636
1.659
1,182,361
+0.03(+1.62%)
Feb 25, 2016
1.606
1.633
1.591
1.633
1,543,028
+0.05(+2.86%)
Feb 24, 2016
1.568
1.587
1.557
1.587
357,979
+0.02(+0.96%)
Feb 23, 2016
1.580
1.591
1.561
1.572
518,144
-0.01(-0.72%)
Feb 22, 2016
1.587
1.599
1.578
1.584
565,916
+0.00(+0.24%)
Feb 19, 2016
1.584
1.584
1.557
1.580
419,610
-0.00(-0.24%)
Feb 18, 2016
1.584
1.584
1.561
1.584
332,215
+0.01(+0.72%)
Feb 17, 2016
1.568
1.572
1.544
1.572
837,119
+0.02(+1.46%)
Feb 16, 2016
1.561
1.561
1.534
1.550
1,027,247
+0.01(+0.49%)
Feb 12, 2016
1.550
1.542
1.542
1.542
316,451
+0.02(+1.24%)
Feb 11, 2016
1.538
1.546
1.489
1.523
1,245,397
-0.04(-2.66%)
Feb 10, 2016
1.557
1.572
1.550
1.565
532,040
+0.01(+0.42%)
Feb 09, 2016
1.554
1.566
1.532
1.558
703,558
-0.02(-1.42%)
Feb 08, 2016
1.618
1.621
1.551
1.580
707,902
-0.05(-3.20%)
Feb 05, 2016
1.640
1.640
1.614
1.633
601,791
-0.01(-0.68%)
Feb 04, 2016
1.640
1.652
1.625
1.644
665,621
-0.00(-0.23%)
Feb 03, 2016
1.666
1.666
1.625
1.648
767,436
+0.00(+0.00%)
Feb 02, 2016
1.666
1.670
1.636
1.648
826,075
-0.02(-1.34%)
Feb 01, 2016
1.655
1.681
1.640
1.670
1,109,826
+0.00(+0.22%)
Jan 29, 2016
1.644
1.674
1.644
1.666
1,125,102
+0.02(+1.36%)
Jan 28, 2016
1.625
1.651
1.607
1.644
3,794,750
+0.05(+3.04%)
Jan 27, 2016
1.607
1.625
1.588
1.595
889,419
-0.00(-0.23%)
Jan 26, 2016
1.573
1.614
1.573
1.599
702,971
+0.03(+1.90%)
Jan 25, 2016
1.580
1.610
1.566
1.569
966,735
-0.01(-0.94%)
Jan 22, 2016
1.566
1.618
1.566
1.584
1,898,358
+0.04(+2.91%)
Jan 21, 2016
1.525
1.554
1.513
1.539
788,883
+0.01(+0.98%)
Jan 20, 2016
1.566
1.569
1.484
1.525
2,394,669
-0.06(-3.99%)
Jan 19, 2016
1.621
1.633
1.569
1.588
1,433,382
-0.03(-2.07%)
Jan 15, 2016
1.644
1.621
1.621
1.621
1,289,095
-0.06(-3.76%)
Jan 14, 2016
1.692
1.700
1.670
1.685
1,293,033
+0.00(+0.00%)
Jan 13, 2016
1.744
1.752
1.685
1.685
1,448,052
-0.06(-3.42%)
Jan 12, 2016
1.763
1.779
1.735
1.744
1,354,762
-0.02(-1.11%)
Jan 11, 2016
1.771
1.782
1.749
1.764
1,605,286
-0.01(-0.42%)
Jan 08, 2016
1.838
1.841
1.764
1.771
1,795,001
-0.05(-2.63%)
Jan 07, 2016
1.845
1.856
1.819
1.819
1,134,001
-0.05(-2.56%)
Jan 06, 2016
1.856
1.871
1.838
1.867
2,154,093
-0.01(-0.78%)
Jan 05, 2016
1.860
1.893
1.860
1.882
3,146,095
+0.03(+1.59%)
Jan 04, 2016
1.834
1.871
1.816
1.852
5,043,359
-0.01(-0.40%)
Dec 31, 2015
1.771
1.860
1.860
1.860
60,954,852
+0.10(+5.87%)
Dec 30, 2015
1.782
1.786
1.757
1.757
52,890,044
-0.03(-1.45%)
Dec 29, 2015
1.782
1.790
1.775
1.782
5,846,764
+0.00(+0.00%)
Dec 28, 2015
1.801
1.801
1.771
1.782
2,650,224
-0.02(-1.22%)
Dec 24, 2015
1.812
1.805
1.805
1.805
900,160
+0.00(+0.00%)
Dec 23, 2015
1.779
1.808
1.776
1.805
1,065,738
+0.03(+1.87%)
Dec 22, 2015
1.771
1.779
1.753
1.771
1,535,038
+0.00(+0.21%)
Dec 21, 2015
1.786
1.790
1.764
1.768
2,293,066
-0.01(-0.42%)
Dec 18, 2015
1.775
1.790
1.768
1.775
933,256
+0.00(+0.00%)
Dec 17, 2015
1.786
1.793
1.770
1.775
1,681,432
-0.01(-0.41%)
Dec 16, 2015
1.749
1.782
1.749
1.782
3,045,977
+0.03(+1.90%)
Dec 15, 2015
1.751
1.782
1.746
1.749
2,384,382
-0.00(-0.21%)
Dec 14, 2015
1.790
1.793
1.746
1.753
4,185,483
-0.04(-2.26%)
Dec 11, 2015
1.823
1.827
1.786
1.793
1,447,629
-0.04(-2.21%)
Dec 10, 2015
1.834
1.849
1.816
1.834
1,824,925
-0.00(-0.20%)
Dec 09, 2015
1.852
1.867
1.830
1.838
1,489,593
-0.02(-0.84%)
Dec 08, 2015
1.868
1.882
1.831
1.853
816,132
-0.03(-1.55%)
Dec 07, 2015
1.904
1.904
1.875
1.882
746,403
-0.03(-1.34%)
Dec 04, 2015
1.879
1.912
1.879
1.908
880,295
+0.03(+1.55%)
Dec 03, 2015
1.893
1.901
1.868
1.879
933,169
-0.01(-0.58%)
Dec 02, 2015
1.893
1.912
1.890
1.890
1,248,477
-0.00(-0.19%)
Dec 01, 2015
1.872
1.901
1.868
1.893
1,002,555
+0.03(+1.36%)
Nov 30, 2015
1.872
1.893
1.868
1.868
931,878
-0.01(-0.58%)
Nov 27, 2015
1.890
1.890
1.850
1.879
725,346
+0.00(+0.00%)
Nov 25, 2015
1.857
1.879
1.879
1.879
838,763
+0.03(+1.37%)
Nov 24, 2015
1.864
1.872
1.853
1.853
583,297
-0.01(-0.59%)
Nov 23, 2015
1.872
1.872
1.857
1.864
669,305
-0.00(-0.19%)
Nov 20, 2015
1.861
1.872
1.857
1.868
612,387
+0.01(+0.39%)
Nov 19, 2015
1.868
1.871
1.857
1.861
538,170
-0.00(-0.20%)
Nov 18, 2015
1.864
1.872
1.851
1.864
923,411
+0.00(+0.20%)
Nov 17, 2015
1.879
1.886
1.853
1.861
877,155
-0.02(-0.97%)
Nov 16, 2015
1.853
1.886
1.853
1.879
859,334
+0.01(+0.78%)
Nov 13, 2015
1.868
1.875
1.857
1.864
1,338,118
-0.01(-0.58%)
Nov 12, 2015
1.904
1.912
1.853
1.875
1,489,280
-0.04(-1.90%)
Nov 11, 2015
1.952
1.963
1.908
1.912
904,153
-0.04(-2.05%)
Nov 10, 2015
1.955
1.970
1.948
1.952
1,014,156
-0.02(-0.92%)
Nov 09, 2015
1.999
2.014
1.952
1.970
1,098,763
-0.04(-2.21%)
Nov 06, 2015
2.040
2.048
2.004
2.014
1,096,391
-0.04(-1.76%)
Nov 05, 2015
2.061
2.072
2.047
2.050
644,091
-0.01(-0.70%)
Nov 04, 2015
2.079
2.090
2.065
2.065
858,242
-0.01(-0.69%)
Nov 03, 2015
2.061
2.090
2.058
2.079
634,220
+0.02(+0.87%)
Nov 02, 2015
2.040
2.067
2.023
2.061
914,827
+0.03(+1.42%)
Oct 30, 2015
2.014
2.032
2.007
2.032
592,726
+0.03(+1.26%)
Oct 29, 2015
2.004
2.022
2.004
2.007
812,274
-0.01(-0.54%)
Oct 28, 2015
2.011
2.032
2.011
2.018
833,855
+0.00(+0.00%)
Oct 27, 2015
2.022
2.032
2.014
2.018
593,109
-0.02(-1.06%)
Oct 26, 2015
2.054
2.054
2.036
2.040
666,546
-0.01(-0.53%)
Oct 23, 2015
2.065
2.067
2.047
2.050
798,777
+0.00(+0.18%)
Oct 22, 2015
2.025
2.054
2.025
2.047
835,526
+0.03(+1.25%)
Oct 21, 2015
2.018
2.032
2.018
2.022
698,133
+0.01(+0.54%)
Oct 20, 2015
1.996
2.018
1.996
2.011
874,589
+0.01(+0.45%)
Oct 19, 2015
1.978
2.014
1.976
2.002
1,737,932
+0.02(+1.18%)
Oct 16, 2015
1.975
1.982
1.964
1.978
725,831
+0.01(+0.37%)
Oct 15, 2015
1.964
1.986
1.960
1.971
1,269,564
+0.01(+0.55%)
Oct 14, 2015
1.964
1.978
1.957
1.960
959,573
-0.00(-0.18%)
Oct 13, 2015
1.946
1.975
1.943
1.964
973,795
+0.01(+0.55%)
Oct 12, 2015
1.964
1.971
1.953
1.953
444,852
-0.01(-0.46%)
Oct 09, 2015
1.950
1.968
1.941
1.962
894,153
+0.02(+1.04%)
Oct 08, 2015
1.906
1.953
1.906
1.942
1,444,877
+0.03(+1.63%)
Oct 07, 2015
1.897
1.925
1.893
1.911
1,438,960
+0.02(+1.32%)
Oct 06, 2015
1.850
1.886
1.850
1.886
973,005
+0.04(+1.93%)
Oct 05, 2015
1.857
1.862
1.843
1.850
1,648,956
+0.02(+0.97%)
Oct 02, 2015
1.807
1.848
1.797
1.832
2,286,287
+0.01(+0.39%)
Oct 01, 2015
1.882
1.882
1.822
1.825
4,955,352
-0.06(-3.03%)
Sep 30, 2015
1.886
1.900
1.864
1.882
1,731,479
+0.02(+1.15%)
Sep 29, 2015
1.900
1.932
1.840
1.861
2,663,141
-0.05(-2.43%)
Sep 28, 2015
2.000
2.007
1.893
1.907
1,726,017
-0.09(-4.63%)
Sep 25, 2015
1.993
2.014
1.975
2.000
2,312,133
+0.02(+0.90%)
Sep 24, 2015
1.954
2.000
1.939
1.982
2,747,156
+0.04(+1.83%)
Sep 23, 2015
1.971
1.974
1.939
1.946
916,808
-0.02(-1.27%)
Sep 22, 2015
1.979
1.986
1.943
1.971
1,066,333
-0.03(-1.60%)
Sep 21, 2015
2.021
2.039
1.979
2.004
1,143,131
-0.02(-0.88%)
Sep 18, 2015
1.993
2.039
1.993
2.021
2,028,800
-0.00(-0.18%)
Sep 17, 2015
1.996
2.050
1.996
2.025
1,853,502
+0.02(+1.25%)
Sep 16, 2015
1.993
2.025
1.972
2.000
1,289,222
+0.03(+1.63%)
Sep 15, 2015
1.925
1.975
1.914
1.968
1,466,722
+0.04(+2.22%)
Sep 14, 2015
1.979
1.979
1.897
1.925
3,532,695
-0.04(-1.82%)
Sep 11, 2015
2.000
2.004
1.954
1.961
1,831,940
-0.04(-2.14%)
Sep 10, 2015
2.050
2.050
1.995
2.004
1,606,667
-0.04(-2.09%)
Sep 09, 2015
2.078
2.086
2.046
2.046
912,590
-0.02(-0.73%)
Sep 08, 2015
2.083
2.093
2.044
2.061
1,667,906
-0.00(-0.17%)
Sep 04, 2015
2.040
2.065
2.065
2.065
1,388,722
+0.02(+1.21%)
Sep 03, 2015
2.026
2.093
2.008
2.040
2,937,879
+0.00(+0.17%)
Sep 02, 2015
2.093
2.189
2.023
2.037
10,021,700
-0.30(-12.84%)
Sep 01, 2015
2.291
2.361
2.277
2.337
1,143,412
+0.01(+0.46%)
Aug 31, 2015
2.323
2.344
2.323
2.326
497,583
-0.02(-0.90%)
Aug 28, 2015
2.337
2.365
2.330
2.347
478,449
-0.01(-0.60%)
Aug 27, 2015
2.312
2.365
2.298
2.361
778,367
+0.07(+3.24%)
Aug 26, 2015
2.273
2.294
2.246
2.287
608,071
+0.05(+2.05%)
Aug 25, 2015
2.231
2.323
2.227
2.241
920,205
+0.05(+2.25%)
Aug 24, 2015
2.150
2.245
1.941
2.192
2,059,525
-0.11(-4.61%)
Aug 21, 2015
2.340
2.347
2.287
2.298
1,223,889
-0.07(-2.84%)
Aug 20, 2015
2.397
2.398
2.365
2.365
528,573
-0.05(-1.90%)
Aug 19, 2015
2.397
2.418
2.386
2.411
471,052
-0.00(-0.15%)
Aug 18, 2015
2.383
2.418
2.358
2.414
504,948
+0.04(+1.63%)
Aug 17, 2015
2.358
2.383
2.358
2.376
602,765
+0.02(+0.75%)
Aug 14, 2015
2.386
2.397
2.347
2.358
623,692
-0.03(-1.33%)
Aug 13, 2015
2.358
2.399
2.351
2.390
674,337
+0.02(+0.74%)
Aug 12, 2015
2.354
2.376
2.330
2.372
1,216,472
-0.02(-0.88%)
Aug 11, 2015
2.436
2.436
2.383
2.393
635,310
-0.05(-2.23%)
Aug 10, 2015
2.434
2.448
2.405
2.448
526,072
+0.01(+0.29%)
Aug 07, 2015
2.427
2.441
2.420
2.441
651,666
-0.01(-0.29%)
Aug 06, 2015
2.434
2.458
2.410
2.448
689,431
-0.00(-0.14%)
Aug 05, 2015
2.444
2.458
2.438
2.451
882,702
+0.01(+0.57%)
Aug 04, 2015
2.403
2.441
2.396
2.438
893,020
+0.02(+0.72%)
Aug 03, 2015
2.392
2.430
2.382
2.420
1,075,265
+0.04(+1.61%)
Jul 31, 2015
2.375
2.417
2.371
2.382
597,077
+0.00(+0.00%)
Jul 30, 2015
2.347
2.385
2.347
2.382
623,709
+0.02(+0.89%)
Jul 29, 2015
2.347
2.368
2.329
2.361
523,701
+0.02(+0.74%)
Jul 28, 2015
2.288
2.390
2.277
2.343
1,201,148
+0.05(+2.28%)
Jul 27, 2015
2.308
2.308
2.256
2.291
1,102,250
-0.04(-1.79%)
Jul 24, 2015
2.420
2.420
2.326
2.333
1,636,160
-0.08(-3.46%)
Jul 23, 2015
2.371
2.427
2.371
2.417
1,978,144
+0.05(+1.91%)
Jul 22, 2015
2.315
2.378
2.315
2.371
1,237,972
+0.04(+1.80%)
Jul 21, 2015
2.403
2.403
2.305
2.329
3,665,823
-0.09(-3.61%)
Jul 20, 2015
2.504
2.504
2.399
2.417
1,762,542
-0.09(-3.62%)
Jul 17, 2015
2.507
2.514
2.486
2.507
654,468
-0.01(-0.28%)
Jul 16, 2015
2.546
2.560
2.509
2.514
1,517,991
-0.04(-1.64%)
Jul 15, 2015
2.556
2.556
2.532
2.556
407,146
-0.00(-0.14%)
Jul 14, 2015
2.525
2.560
2.518
2.560
536,482
+0.03(+1.38%)
Jul 13, 2015
2.535
2.542
2.497
2.525
967,032
-0.00(-0.14%)
Jul 10, 2015
2.563
2.570
2.525
2.528
952,298
-0.03(-1.23%)
Jul 09, 2015
2.615
2.626
2.549
2.560
915,795
-0.01(-0.34%)
Jul 08, 2015
2.582
2.602
2.551
2.568
1,019,027
-0.04(-1.71%)
Jul 07, 2015
2.644
2.644
2.596
2.613
916,025
-0.02(-0.79%)
Jul 06, 2015
2.634
2.648
2.599
2.634
818,626
-0.03(-1.16%)
Jul 02, 2015
2.623
2.665
2.665
2.665
1,467,219
+0.03(+1.05%)
Jul 01, 2015
2.617
2.654
2.582
2.637
1,780,278
+0.06(+2.14%)
Jun 30, 2015
2.492
2.586
2.486
2.582
2,020,379
+0.10(+4.03%)
Jun 29, 2015
2.486
2.489
2.413
2.482
1,859,304
-0.04(-1.77%)
Jun 26, 2015
2.589
2.589
2.520
2.527
1,184,659
-0.07(-2.78%)
Jun 25, 2015
2.641
2.644
2.599
2.599
1,071,482
-0.04(-1.57%)
Jun 24, 2015
2.634
2.661
2.627
2.641
706,684
-0.01(-0.26%)
Jun 23, 2015
2.630
2.654
2.613
2.648
1,186,469
+0.00(+0.00%)
Jun 22, 2015
2.641
2.651
2.610
2.648
1,149,200
+0.00(+0.00%)
Jun 19, 2015
2.637
2.651
2.613
2.648
1,018,101
+0.00(+0.00%)
Jun 18, 2015
2.637
2.654
2.620
2.648
1,075,723
+0.00(+0.13%)
Jun 17, 2015
2.620
2.651
2.589
2.644
2,621,397
+0.02(+0.79%)
Jun 16, 2015
2.568
2.637
2.568
2.623
1,074,449
+0.06(+2.28%)
Jun 15, 2015
2.541
2.568
2.537
2.565
772,906
+0.01(+0.27%)
Jun 12, 2015
2.548
2.563
2.530
2.558
1,458,827
+0.00(+0.00%)
Jun 11, 2015
2.592
2.592
2.537
2.558
2,337,264
-0.04(-1.72%)
Jun 10, 2015
2.668
2.668
2.596
2.603
1,691,177
-0.07(-2.71%)
Jun 09, 2015
2.661
2.675
2.658
2.675
674,732
-0.00(-0.06%)
Jun 08, 2015
2.656
2.677
2.646
2.677
684,229
+0.02(+0.77%)
Jun 05, 2015
2.650
2.660
2.643
2.656
706,974
+0.00(+0.00%)
Jun 04, 2015
2.704
2.708
2.650
2.656
1,278,427
-0.04(-1.64%)
Jun 03, 2015
2.697
2.704
2.680
2.701
926,807
+0.00(+0.13%)
Jun 02, 2015
2.670
2.701
2.663
2.697
1,271,037
+0.03(+1.02%)
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.