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
)
2.880
-0.010 (-0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2019
2.715
2.725
2.688
2.693
441,026
-0.03(-1.02%)
May 30, 2019
2.721
2.749
2.721
2.721
341,015
-0.01(-0.20%)
May 29, 2019
2.743
2.749
2.721
2.726
565,399
-0.03(-1.20%)
May 28, 2019
2.793
2.793
2.750
2.760
266,800
-0.01(-0.40%)
May 24, 2019
2.765
2.771
2.743
2.771
448,244
+0.03(+1.21%)
May 23, 2019
2.765
2.765
2.726
2.738
442,666
-0.03(-1.00%)
May 22, 2019
2.765
2.782
2.760
2.765
384,604
+0.00(+0.00%)
May 21, 2019
2.782
2.799
2.765
2.765
636,555
+0.00(+0.00%)
May 20, 2019
2.782
2.799
2.765
2.765
495,452
-0.04(-1.58%)
May 17, 2019
2.810
2.821
2.799
2.810
326,438
-0.01(-0.39%)
May 16, 2019
2.804
2.829
2.804
2.821
529,272
+0.01(+0.20%)
May 15, 2019
2.799
2.821
2.793
2.815
278,252
+0.01(+0.40%)
May 14, 2019
2.776
2.821
2.776
2.804
323,311
+0.03(+1.00%)
May 13, 2019
2.821
2.826
2.771
2.776
713,655
-0.06(-2.15%)
May 10, 2019
2.837
2.859
2.832
2.837
424,785
-0.01(-0.49%)
May 09, 2019
2.829
2.862
2.822
2.851
430,135
+0.00(+0.00%)
May 08, 2019
2.857
2.868
2.835
2.851
504,700
+0.00(+0.00%)
May 07, 2019
2.879
2.879
2.848
2.851
363,546
-0.03(-1.14%)
May 06, 2019
2.851
2.884
2.840
2.884
398,882
+0.01(+0.19%)
May 03, 2019
2.879
2.890
2.873
2.879
529,527
+0.00(+0.00%)
May 02, 2019
2.879
2.890
2.868
2.879
477,235
+0.00(+0.00%)
May 01, 2019
2.884
2.890
2.873
2.879
520,379
+0.01(+0.38%)
Apr 30, 2019
2.906
2.906
2.868
2.868
826,735
-0.05(-1.70%)
Apr 29, 2019
2.912
2.934
2.906
2.917
289,190
+0.01(+0.19%)
Apr 26, 2019
2.912
2.928
2.884
2.912
478,559
+0.01(+0.38%)
Apr 25, 2019
2.890
2.901
2.890
2.901
215,706
+0.01(+0.38%)
Apr 24, 2019
2.912
2.912
2.884
2.890
393,691
-0.01(-0.19%)
Apr 23, 2019
2.890
2.923
2.884
2.895
420,822
-0.01(-0.19%)
Apr 22, 2019
2.884
2.901
2.878
2.901
425,739
+0.03(+0.96%)
Apr 18, 2019
2.890
2.901
2.873
2.873
357,326
-0.02(-0.57%)
Apr 17, 2019
2.895
2.917
2.889
2.890
509,570
-0.01(-0.19%)
Apr 16, 2019
2.868
2.895
2.862
2.895
320,756
+0.03(+1.15%)
Apr 15, 2019
2.857
2.873
2.857
2.862
307,959
+0.00(+0.00%)
Apr 12, 2019
2.879
2.906
2.862
2.862
649,304
-0.02(-0.57%)
Apr 11, 2019
2.884
2.892
2.862
2.879
531,925
-0.01(-0.38%)
Apr 10, 2019
2.895
2.934
2.884
2.890
772,104
-0.02(-0.66%)
Apr 09, 2019
2.871
2.914
2.871
2.909
554,247
+0.02(+0.75%)
Apr 08, 2019
2.887
2.898
2.846
2.887
1,349,974
-0.02(-0.75%)
Apr 05, 2019
2.985
2.991
2.909
2.909
774,882
-0.08(-2.55%)
Apr 04, 2019
2.909
2.996
2.903
2.985
1,149,900
+0.05(+1.86%)
Apr 03, 2019
2.909
2.936
2.860
2.931
1,379,727
+0.05(+1.70%)
Apr 02, 2019
2.800
2.925
2.686
2.882
6,549,051
-0.27(-8.48%)
Apr 01, 2019
3.138
3.159
3.132
3.149
541,374
+0.03(+1.05%)
Mar 29, 2019
3.110
3.138
3.105
3.116
560,279
+0.02(+0.53%)
Mar 28, 2019
3.078
3.099
3.075
3.099
330,342
+0.03(+1.07%)
Mar 27, 2019
3.067
3.083
3.061
3.067
327,783
+0.00(+0.00%)
Mar 26, 2019
3.072
3.089
3.061
3.067
389,636
-0.01(-0.18%)
Mar 25, 2019
3.050
3.072
3.040
3.072
371,649
+0.02(+0.54%)
Mar 22, 2019
3.078
3.078
3.045
3.056
434,345
-0.02(-0.71%)
Mar 21, 2019
3.078
3.094
3.067
3.078
504,899
+0.01(+0.18%)
Mar 20, 2019
3.078
3.094
3.061
3.072
464,103
-0.01(-0.18%)
Mar 19, 2019
3.072
3.094
3.056
3.078
405,831
+0.02(+0.53%)
Mar 18, 2019
3.056
3.070
3.050
3.061
271,974
+0.01(+0.18%)
Mar 15, 2019
3.056
3.067
3.055
3.056
300,884
+0.01(+0.36%)
Mar 14, 2019
3.040
3.050
3.018
3.045
456,158
+0.02(+0.72%)
Mar 13, 2019
3.056
3.056
3.018
3.023
369,294
-0.02(-0.72%)
Mar 12, 2019
3.045
3.056
3.040
3.045
368,172
+0.01(+0.18%)
Mar 11, 2019
3.018
3.050
3.012
3.040
351,201
+0.03(+0.90%)
Mar 08, 2019
3.001
3.018
2.985
3.012
463,901
-0.01(-0.23%)
Mar 07, 2019
3.014
3.033
2.987
3.019
640,873
+0.01(+0.18%)
Mar 06, 2019
3.019
3.035
3.007
3.014
475,154
+0.00(+0.00%)
Mar 05, 2019
3.019
3.030
2.998
3.014
708,704
-0.01(-0.18%)
Mar 04, 2019
2.987
3.019
2.973
3.019
651,464
+0.05(+1.63%)
Mar 01, 2019
2.960
2.971
2.938
2.971
587,237
+0.04(+1.29%)
Feb 28, 2019
2.965
2.976
2.933
2.933
688,432
-0.02(-0.73%)
Feb 27, 2019
2.971
2.971
2.949
2.954
360,833
-0.02(-0.54%)
Feb 26, 2019
2.965
2.976
2.960
2.971
415,352
+0.01(+0.18%)
Feb 25, 2019
3.008
3.012
2.965
2.965
655,595
-0.03(-0.90%)
Feb 22, 2019
2.981
2.998
2.981
2.992
269,135
+0.02(+0.54%)
Feb 21, 2019
2.981
2.992
2.971
2.976
247,311
-0.01(-0.36%)
Feb 20, 2019
2.971
2.987
2.965
2.987
271,496
+0.01(+0.18%)
Feb 19, 2019
2.954
2.981
2.922
2.981
427,227
+0.02(+0.73%)
Feb 15, 2019
2.960
2.976
2.954
2.960
326,634
+0.01(+0.18%)
Feb 14, 2019
2.965
2.967
2.954
2.954
546,396
-0.03(-0.90%)
Feb 13, 2019
3.003
3.003
2.981
2.981
250,147
-0.01(-0.18%)
Feb 12, 2019
2.981
3.013
2.981
2.987
396,865
+0.01(+0.18%)
Feb 11, 2019
2.981
3.003
2.960
2.981
394,037
+0.00(+0.00%)
Feb 08, 2019
2.954
2.987
2.928
2.981
585,197
+0.01(+0.32%)
Feb 07, 2019
2.967
2.977
2.941
2.972
577,327
+0.01(+0.18%)
Feb 06, 2019
2.967
2.977
2.951
2.967
513,254
-0.01(-0.18%)
Feb 05, 2019
2.993
3.015
2.940
2.972
581,961
-0.01(-0.18%)
Feb 04, 2019
2.913
3.009
2.892
2.977
900,209
+0.09(+2.95%)
Feb 01, 2019
2.908
2.929
2.881
2.892
512,210
+0.01(+0.18%)
Jan 31, 2019
2.876
2.903
2.863
2.887
403,737
+0.03(+0.93%)
Jan 30, 2019
2.839
2.876
2.812
2.860
594,132
+0.04(+1.51%)
Jan 29, 2019
2.823
2.833
2.812
2.817
364,841
+0.00(+0.00%)
Jan 28, 2019
2.764
2.817
2.764
2.817
603,348
+0.05(+1.73%)
Jan 25, 2019
2.775
2.791
2.764
2.769
461,420
+0.01(+0.19%)
Jan 24, 2019
2.764
2.775
2.759
2.764
286,195
+0.01(+0.19%)
Jan 23, 2019
2.748
2.775
2.748
2.759
378,269
+0.02(+0.58%)
Jan 22, 2019
2.780
2.792
2.737
2.743
509,924
-0.04(-1.53%)
Jan 18, 2019
2.780
2.807
2.775
2.785
443,428
+0.01(+0.38%)
Jan 17, 2019
2.748
2.793
2.737
2.775
388,466
+0.01(+0.39%)
Jan 16, 2019
2.743
2.780
2.734
2.764
596,634
+0.03(+0.97%)
Jan 15, 2019
2.748
2.759
2.721
2.737
566,644
-0.01(-0.19%)
Jan 14, 2019
2.780
2.780
2.743
2.743
340,636
-0.04(-1.53%)
Jan 11, 2019
2.759
2.785
2.743
2.785
448,489
+0.02(+0.72%)
Jan 10, 2019
2.749
2.781
2.734
2.765
708,184
+0.00(+0.00%)
Jan 09, 2019
2.734
2.771
2.718
2.765
909,130
+0.06(+2.14%)
Jan 08, 2019
2.691
2.723
2.649
2.707
1,073,046
+0.06(+2.19%)
Jan 07, 2019
2.559
2.670
2.549
2.649
1,296,139
+0.11(+4.37%)
Jan 04, 2019
2.459
2.549
2.459
2.538
974,391
+0.09(+3.66%)
Jan 03, 2019
2.449
2.473
2.433
2.449
917,570
-0.02(-0.85%)
Jan 02, 2019
2.359
2.470
2.354
2.470
1,282,899
+0.09(+4.00%)
Dec 31, 2018
2.396
2.433
2.364
2.375
1,652,788
+0.02(+0.67%)
Dec 28, 2018
2.333
2.406
2.333
2.359
1,188,901
+0.03(+1.36%)
Dec 27, 2018
2.280
2.333
2.259
2.327
1,196,623
+0.02(+0.68%)
Dec 26, 2018
2.232
2.317
2.222
2.311
2,900,280
+0.09(+4.04%)
Dec 24, 2018
2.259
2.280
2.216
2.222
1,173,173
-0.07(-3.00%)
Dec 21, 2018
2.348
2.385
2.269
2.290
1,389,957
-0.07(-2.91%)
Dec 20, 2018
2.459
2.480
2.322
2.359
1,590,994
-0.15(-5.89%)
Dec 19, 2018
2.512
2.559
2.496
2.507
718,932
-0.01(-0.42%)
Dec 18, 2018
2.528
2.533
2.476
2.517
1,643,689
-0.02(-0.62%)
Dec 17, 2018
2.633
2.639
2.512
2.533
1,798,193
-0.12(-4.38%)
Dec 14, 2018
2.691
2.697
2.639
2.649
1,054,358
-0.06(-2.14%)
Dec 13, 2018
2.734
2.739
2.707
2.707
322,428
-0.03(-0.97%)
Dec 12, 2018
2.744
2.765
2.712
2.734
826,875
-0.01(-0.43%)
Dec 11, 2018
2.756
2.766
2.719
2.745
493,934
+0.00(+0.00%)
Dec 10, 2018
2.766
2.772
2.704
2.745
628,437
-0.01(-0.38%)
Dec 07, 2018
2.792
2.792
2.756
2.756
271,101
-0.04(-1.31%)
Dec 06, 2018
2.792
2.798
2.751
2.792
560,227
-0.02(-0.74%)
Dec 04, 2018
2.839
2.845
2.808
2.813
629,184
-0.02(-0.74%)
Dec 03, 2018
2.829
2.871
2.824
2.834
814,725
+0.03(+1.12%)
Nov 30, 2018
2.798
2.811
2.777
2.803
337,008
+0.01(+0.19%)
Nov 29, 2018
2.787
2.813
2.782
2.798
423,214
+0.02(+0.56%)
Nov 28, 2018
2.751
2.787
2.740
2.782
420,331
+0.03(+1.14%)
Nov 27, 2018
2.766
2.777
2.751
2.751
231,734
-0.03(-0.94%)
Nov 26, 2018
2.730
2.787
2.730
2.777
421,934
+0.06(+2.11%)
Nov 23, 2018
2.667
2.719
2.667
2.719
199,254
+0.04(+1.36%)
Nov 21, 2018
2.683
2.683
2.683
0
-0.01(-0.19%)
Nov 20, 2018
2.740
2.756
2.688
2.688
929,104
-0.08(-3.01%)
Nov 19, 2018
2.798
2.813
2.766
2.772
600,536
-0.05(-1.67%)
Nov 16, 2018
2.819
2.829
2.798
2.819
515,762
+0.00(+0.00%)
Nov 15, 2018
2.834
2.845
2.798
2.819
568,563
-0.04(-1.28%)
Nov 14, 2018
2.892
2.892
2.845
2.855
257,536
-0.03(-0.91%)
Nov 13, 2018
2.865
2.886
2.849
2.881
460,067
+0.02(+0.73%)
Nov 12, 2018
2.881
2.902
2.860
2.860
464,086
-0.03(-1.08%)
Nov 09, 2018
2.949
2.949
2.892
2.892
553,506
-0.07(-2.34%)
Nov 08, 2018
2.919
2.961
2.919
2.961
487,391
+0.03(+0.88%)
Nov 07, 2018
2.883
2.940
2.883
2.935
649,746
+0.06(+2.16%)
Nov 06, 2018
2.873
2.888
2.868
2.873
450,515
-0.01(-0.18%)
Nov 05, 2018
2.888
2.888
2.868
2.878
580,407
+0.01(+0.36%)
Nov 02, 2018
2.857
2.878
2.842
2.868
505,895
+0.03(+1.09%)
Nov 01, 2018
2.806
2.848
2.795
2.837
645,378
+0.02(+0.55%)
Oct 31, 2018
2.806
2.837
2.806
2.821
836,977
+0.03(+1.11%)
Oct 30, 2018
2.832
2.832
2.770
2.790
1,005,837
-0.04(-1.28%)
Oct 29, 2018
2.873
2.878
2.818
2.826
508,693
-0.03(-1.08%)
Oct 26, 2018
2.888
2.894
2.857
2.857
696,331
-0.07(-2.30%)
Oct 25, 2018
2.919
2.930
2.909
2.925
438,154
+0.02(+0.53%)
Oct 24, 2018
2.961
2.961
2.894
2.909
513,040
-0.04(-1.23%)
Oct 23, 2018
2.935
2.945
2.873
2.945
795,437
-0.03(-0.87%)
Oct 22, 2018
2.992
3.007
2.966
2.971
455,125
-0.02(-0.69%)
Oct 19, 2018
2.997
3.028
2.981
2.992
460,802
+0.00(+0.00%)
Oct 18, 2018
3.043
3.043
2.971
2.992
526,175
-0.05(-1.53%)
Oct 17, 2018
3.049
3.059
3.033
3.038
318,317
-0.01(-0.17%)
Oct 16, 2018
3.018
3.054
3.002
3.043
804,396
+0.05(+1.73%)
Oct 15, 2018
3.002
3.002
2.971
2.992
377,294
+0.01(+0.35%)
Oct 12, 2018
2.976
2.997
2.961
2.981
606,338
+0.04(+1.41%)
Oct 11, 2018
2.945
2.961
2.878
2.940
961,622
-0.03(-0.87%)
Oct 10, 2018
3.064
3.069
2.966
2.966
1,163,990
-0.11(-3.73%)
Oct 09, 2018
3.025
3.091
3.019
3.081
709,895
+0.05(+1.69%)
Oct 08, 2018
3.071
3.076
2.999
3.030
961,449
-0.04(-1.33%)
Oct 05, 2018
3.081
3.096
3.045
3.071
828,688
-0.02(-0.50%)
Oct 04, 2018
3.112
3.122
3.071
3.086
761,137
-0.04(-1.15%)
Oct 03, 2018
3.127
3.147
3.122
3.122
502,233
-0.01(-0.16%)
Oct 02, 2018
3.137
3.163
3.122
3.127
736,986
-0.03(-0.81%)
Oct 01, 2018
3.153
3.158
3.132
3.153
666,919
+0.02(+0.49%)
Sep 28, 2018
3.147
3.147
3.127
3.137
382,005
-0.01(-0.33%)
Sep 27, 2018
3.153
3.163
3.142
3.147
190,287
-0.01(-0.16%)
Sep 26, 2018
3.147
3.168
3.147
3.153
473,132
-0.01(-0.32%)
Sep 25, 2018
3.142
3.168
3.132
3.163
428,168
+0.03(+0.98%)
Sep 24, 2018
3.163
3.163
3.091
3.132
793,847
-0.03(-0.97%)
Sep 21, 2018
3.183
3.183
3.153
3.163
432,418
-0.02(-0.48%)
Sep 20, 2018
3.173
3.188
3.173
3.178
430,810
-0.01(-0.16%)
Sep 19, 2018
3.153
3.183
3.153
3.183
578,734
+0.03(+0.97%)
Sep 18, 2018
3.158
3.168
3.147
3.153
443,443
-0.01(-0.16%)
Sep 17, 2018
3.193
3.193
3.153
3.158
354,687
-0.04(-1.12%)
Sep 14, 2018
3.188
3.193
3.168
3.193
350,351
+0.01(+0.16%)
Sep 13, 2018
3.193
3.194
3.147
3.188
775,780
+0.01(+0.28%)
Sep 12, 2018
3.179
3.190
3.164
3.179
494,859
+0.00(+0.00%)
Sep 11, 2018
3.164
3.179
3.154
3.179
568,875
+0.01(+0.32%)
Sep 10, 2018
3.149
3.174
3.144
3.169
473,868
+0.03(+0.81%)
Sep 07, 2018
3.139
3.154
3.129
3.144
615,485
-0.01(-0.16%)
Sep 06, 2018
3.149
3.159
3.139
3.149
408,934
-0.01(-0.16%)
Sep 05, 2018
3.134
3.154
3.124
3.154
597,234
+0.01(+0.32%)
Sep 04, 2018
3.144
3.149
3.134
3.144
434,993
+0.00(+0.00%)
Aug 31, 2018
3.144
3.144
3.144
0
+0.01(+0.32%)
Aug 30, 2018
3.124
3.139
3.119
3.134
428,789
+0.01(+0.32%)
Aug 29, 2018
3.124
3.134
3.119
3.124
272,545
+0.00(+0.00%)
Aug 28, 2018
3.134
3.134
3.119
3.124
411,645
-0.01(-0.16%)
Aug 27, 2018
3.129
3.129
3.119
3.129
415,353
+0.00(+0.00%)
Aug 24, 2018
3.119
3.129
3.108
3.129
453,775
+0.02(+0.49%)
Aug 23, 2018
3.113
3.113
3.108
3.113
225,284
+0.01(+0.16%)
Aug 22, 2018
3.108
3.113
3.103
3.108
195,760
+0.01(+0.16%)
Aug 21, 2018
3.098
3.113
3.098
3.103
318,127
-0.01(-0.16%)
Aug 20, 2018
3.093
3.113
3.093
3.108
338,548
+0.02(+0.49%)
Aug 17, 2018
3.088
3.103
3.088
3.093
167,232
-0.01(-0.16%)
Aug 16, 2018
3.083
3.113
3.083
3.098
352,964
+0.02(+0.49%)
Aug 15, 2018
3.088
3.093
3.068
3.083
280,137
-0.02(-0.65%)
Aug 14, 2018
3.093
3.103
3.084
3.103
307,579
+0.02(+0.66%)
Aug 13, 2018
3.063
3.088
3.063
3.083
340,617
+0.01(+0.33%)
Aug 10, 2018
3.083
3.088
3.063
3.073
340,183
-0.00(-0.04%)
Aug 09, 2018
3.079
3.089
3.069
3.074
436,956
+0.01(+0.16%)
Aug 08, 2018
3.069
3.079
3.069
3.069
374,627
+0.00(+0.00%)
Aug 07, 2018
3.069
3.091
3.064
3.069
819,041
+0.00(+0.00%)
Aug 06, 2018
3.064
3.079
3.057
3.069
452,305
+0.02(+0.49%)
Aug 03, 2018
3.049
3.069
3.044
3.054
465,046
+0.01(+0.33%)
Aug 02, 2018
3.024
3.049
3.019
3.044
643,032
+0.03(+0.83%)
Aug 01, 2018
3.024
3.039
3.014
3.019
524,161
-0.01(-0.17%)
Jul 31, 2018
3.039
3.044
3.019
3.024
685,532
-0.02(-0.66%)
Jul 30, 2018
3.054
3.064
3.039
3.044
399,970
+0.00(+0.00%)
Jul 27, 2018
3.049
3.064
3.044
3.044
229,139
-0.01(-0.16%)
Jul 26, 2018
3.044
3.054
3.039
3.049
248,776
-0.01(-0.16%)
Jul 25, 2018
3.049
3.069
3.049
3.054
369,578
+0.01(+0.16%)
Jul 24, 2018
3.049
3.064
3.049
3.049
405,946
+0.01(+0.16%)
Jul 23, 2018
3.039
3.054
3.039
3.044
205,785
-0.01(-0.16%)
Jul 20, 2018
3.029
3.049
3.024
3.049
399,140
+0.02(+0.75%)
Jul 19, 2018
3.019
3.029
3.019
3.026
310,072
+0.00(+0.08%)
Jul 18, 2018
3.029
3.029
3.014
3.024
322,238
+0.01(+0.33%)
Jul 17, 2018
3.024
3.039
3.014
3.014
319,789
-0.02(-0.66%)
Jul 16, 2018
3.034
3.039
3.024
3.034
222,760
+0.01(+0.25%)
Jul 13, 2018
3.024
3.029
3.014
3.026
341,546
+0.00(+0.08%)
Jul 12, 2018
3.009
3.029
3.009
3.024
294,896
+0.02(+0.50%)
Jul 11, 2018
3.039
3.039
3.009
3.009
555,088
-0.03(-0.87%)
Jul 10, 2018
3.030
3.045
3.025
3.035
531,818
+0.01(+0.49%)
Jul 09, 2018
3.015
3.030
3.015
3.020
369,088
+0.00(+0.00%)
Jul 06, 2018
3.015
3.025
3.010
3.020
214,928
+0.01(+0.33%)
Jul 05, 2018
3.005
3.015
3.005
3.010
238,998
+0.00(+0.17%)
Jul 03, 2018
3.005
3.005
3.005
0
-0.01(-0.49%)
Jul 02, 2018
2.995
3.020
2.990
3.020
430,559
+0.02(+0.66%)
Jun 29, 2018
2.971
3.000
2.971
3.000
318,443
+0.02(+0.84%)
Jun 28, 2018
2.976
2.981
2.946
2.976
383,140
-0.00(-0.17%)
Jun 27, 2018
2.956
2.990
2.956
2.981
364,285
+0.03(+1.01%)
Jun 26, 2018
3.000
3.000
2.946
2.951
1,199,011
-0.04(-1.33%)
Jun 25, 2018
3.000
3.010
2.985
2.990
375,851
-0.01(-0.50%)
Jun 22, 2018
3.010
3.015
3.000
3.005
315,706
+0.00(+0.17%)
Jun 21, 2018
3.010
3.015
3.000
3.000
304,258
-0.01(-0.33%)
Jun 20, 2018
3.005
3.010
2.995
3.010
326,982
+0.01(+0.33%)
Jun 19, 2018
2.990
3.000
2.986
3.000
249,358
+0.00(+0.17%)
Jun 18, 2018
2.990
3.010
2.990
2.995
267,774
-0.02(-0.66%)
Jun 15, 2018
3.025
3.000
3.015
363,392
+0.01(+0.50%)
Jun 14, 2018
3.015
3.015
2.991
3.000
470,858
+0.00(+0.00%)
Jun 13, 2018
3.005
3.015
3.000
3.000
278,015
-0.01(-0.33%)
Jun 12, 2018
2.995
3.020
2.995
3.010
352,502
+0.01(+0.33%)
Jun 11, 2018
3.020
3.020
2.985
3.000
595,072
-0.01(-0.49%)
Jun 08, 2018
3.005
3.020
2.990
3.015
541,645
+0.02(+0.62%)
Jun 07, 2018
2.997
3.004
2.982
2.997
560,753
-0.00(-0.16%)
Jun 06, 2018
3.007
2.989
3.002
592,755
+0.00(+0.00%)
Jun 05, 2018
3.002
3.002
2.977
3.002
337,617
+0.00(+0.16%)
Jun 04, 2018
2.967
3.007
2.957
2.997
753,461
+0.01(+0.50%)
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.