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
Ultrashort MSCI EAFE -2X ETF
(NY:
EFU
)
7.245
-0.100 (-1.36%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 5, 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, 2024
7.380
7.380
7.380
7.380
851
-0.15(-1.93%)
May 30, 2024
7.530
7.530
7.525
7.525
2,093
-0.11(-1.39%)
May 29, 2024
7.610
7.631
7.580
7.631
3,299
+0.24(+3.26%)
May 28, 2024
7.360
7.410
7.350
7.390
1,902
+0.01(+0.07%)
May 24, 2024
7.385
7.385
7.385
7.385
100
-0.12(-1.53%)
May 23, 2024
7.500
7.500
7.500
7.500
172
+0.08(+1.10%)
May 22, 2024
7.418
7.418
7.418
7.418
74
+0.14(+1.90%)
May 21, 2024
7.310
7.310
7.280
7.280
1,441
+0.05(+0.76%)
May 20, 2024
7.250
7.250
7.220
7.225
3,197
-0.04(-0.62%)
May 17, 2024
7.310
7.310
7.270
7.270
819
-0.04(-0.55%)
May 16, 2024
7.300
7.310
7.300
7.310
206
+0.06(+0.83%)
May 15, 2024
7.340
7.340
7.240
7.250
4,627
-0.12(-1.68%)
May 14, 2024
7.430
7.430
7.374
7.374
1,613
-0.11(-1.49%)
May 13, 2024
7.500
7.500
7.485
7.485
874
-0.01(-0.13%)
May 10, 2024
7.500
7.500
7.480
7.495
2,076
-0.02(-0.32%)
May 09, 2024
7.660
7.660
7.519
7.519
1,509
-0.11(-1.44%)
May 08, 2024
7.670
7.670
7.629
7.629
1,502
+0.02(+0.32%)
May 07, 2024
7.590
7.604
7.590
7.604
223
-0.06(-0.84%)
May 06, 2024
7.650
7.669
7.650
7.669
3,349
-0.08(-1.05%)
May 03, 2024
7.760
7.830
7.700
7.750
5,366
-0.15(-1.88%)
May 02, 2024
7.950
8.030
7.898
7.898
3,069
-0.22(-2.66%)
May 01, 2024
8.190
8.240
7.950
8.114
6,632
+0.05(+0.59%)
Apr 30, 2024
7.920
8.067
7.910
8.067
1,445
+0.20(+2.56%)
Apr 29, 2024
7.900
7.900
7.865
7.865
637
-0.07(-0.90%)
Apr 26, 2024
8.050
8.050
7.930
7.937
814
-0.12(-1.46%)
Apr 25, 2024
8.250
8.250
8.050
8.055
2,222
+0.12(+1.45%)
Apr 24, 2024
8.040
8.040
7.940
7.940
1,868
-0.00(-0.06%)
Apr 23, 2024
7.980
8.000
7.941
7.945
1,658
-0.18(-2.22%)
Apr 22, 2024
8.202
8.202
8.125
8.125
767
-0.19(-2.28%)
Apr 19, 2024
8.300
8.370
8.265
8.315
21,165
-0.00(-0.05%)
Apr 18, 2024
8.290
8.330
8.230
8.319
14,504
+0.06(+0.74%)
Apr 17, 2024
8.190
8.307
8.190
8.258
3,395
-0.01(-0.11%)
Apr 16, 2024
8.250
8.319
8.250
8.267
19,313
+0.16(+1.94%)
Apr 15, 2024
7.900
8.121
7.871
8.110
8,434
+0.04(+0.51%)
Apr 12, 2024
8.010
8.080
8.010
8.069
7,837
+0.27(+3.44%)
Apr 11, 2024
7.850
7.905
7.790
7.800
3,545
-0.13(-1.64%)
Apr 10, 2024
7.950
7.950
7.800
7.930
4,100
+0.29(+3.73%)
Apr 09, 2024
7.590
7.683
7.590
7.645
506
+0.01(+0.11%)
Apr 08, 2024
7.620
7.650
7.610
7.637
5,105
-0.07(-0.90%)
Apr 05, 2024
7.780
7.795
7.706
7.706
737
-0.03(-0.42%)
Apr 04, 2024
7.520
7.738
7.510
7.738
9,255
+0.11(+1.41%)
Apr 03, 2024
7.720
7.720
7.631
7.631
395
-0.09(-1.15%)
Apr 02, 2024
7.750
7.760
7.710
7.720
6,966
+0.11(+1.49%)
Apr 01, 2024
7.620
7.620
7.606
7.606
11,803
+0.07(+0.86%)
Mar 28, 2024
7.520
7.541
7.520
7.541
1,180
+0.04(+0.58%)
Mar 27, 2024
7.498
7.498
7.498
7.498
6
-0.08(-1.07%)
Mar 26, 2024
7.579
7.579
7.579
7.579
27
-0.02(-0.22%)
Mar 25, 2024
7.710
7.710
7.596
7.596
934
+0.04(+0.48%)
Mar 22, 2024
7.560
7.560
7.560
7.560
100
+0.03(+0.47%)
Mar 21, 2024
7.525
7.525
7.525
7.525
168
-0.00(-0.03%)
Mar 20, 2024
7.680
7.700
7.510
7.527
61,211
-0.22(-2.81%)
Mar 19, 2024
7.780
7.780
7.745
7.745
3,577
-0.03(-0.39%)
Mar 18, 2024
7.770
7.789
7.770
7.775
4,208
+0.01(+0.13%)
Mar 15, 2024
7.740
7.765
7.740
7.765
1,004
-0.01(-0.16%)
Mar 14, 2024
7.660
7.779
7.660
7.777
1,384
+0.13(+1.66%)
Mar 13, 2024
7.650
7.669
7.650
7.650
7,385
-0.01(-0.20%)
Mar 12, 2024
7.665
7.665
7.665
7.665
379
-0.12(-1.58%)
Mar 11, 2024
7.785
7.799
7.785
7.788
344
+0.08(+1.08%)
Mar 08, 2024
7.610
7.705
7.590
7.705
2,987
+0.02(+0.27%)
Mar 07, 2024
7.650
7.684
7.640
7.684
3,137
-0.14(-1.85%)
Mar 06, 2024
7.841
7.860
7.810
7.829
11,443
-0.19(-2.37%)
Mar 05, 2024
7.984
8.059
7.984
8.019
2,520
+0.04(+0.55%)
Mar 04, 2024
7.989
7.989
7.950
7.975
3,218
+0.12(+1.47%)
Mar 01, 2024
8.100
8.100
7.850
7.860
4,231
-0.31(-3.84%)
Feb 29, 2024
8.065
8.174
8.050
8.174
1,337
+0.03(+0.36%)
Feb 28, 2024
8.131
8.145
8.131
8.145
174
+0.09(+1.12%)
Feb 27, 2024
8.051
8.065
8.050
8.055
527
-0.02(-0.19%)
Feb 26, 2024
8.040
8.070
8.040
8.070
34,381
+0.01(+0.18%)
Feb 23, 2024
8.060
8.060
8.031
8.055
2,839
-0.01(-0.16%)
Feb 22, 2024
8.105
8.105
8.068
8.068
288
-0.16(-1.97%)
Feb 21, 2024
8.290
8.290
8.220
8.230
20,266
-0.05(-0.63%)
Feb 20, 2024
8.280
8.283
8.280
8.283
445
-0.06(-0.69%)
Feb 16, 2024
8.340
8.340
8.340
8.340
2,262
-0.03(-0.36%)
Feb 15, 2024
8.430
8.430
8.350
8.370
1,303
-0.17(-1.99%)
Feb 14, 2024
8.580
8.610
8.540
8.540
6,031
-0.21(-2.40%)
Feb 13, 2024
8.760
8.780
8.745
8.750
52,660
+0.28(+3.25%)
Feb 12, 2024
8.496
8.496
8.450
8.475
2,493
-0.04(-0.48%)
Feb 09, 2024
8.595
8.600
8.515
8.515
436
-0.05(-0.64%)
Feb 08, 2024
8.580
8.600
8.555
8.570
9,883
+0.05(+0.59%)
Feb 07, 2024
8.530
8.530
8.510
8.520
6,790
+0.01(+0.08%)
Feb 06, 2024
8.620
8.620
8.513
8.513
1,020
-0.10(-1.15%)
Feb 05, 2024
8.683
8.683
8.612
8.612
941
+0.09(+1.02%)
Feb 02, 2024
8.510
8.525
8.510
8.525
2,643
+0.13(+1.60%)
Feb 01, 2024
8.490
8.520
8.391
8.391
10,403
-0.17(-1.98%)
Jan 31, 2024
8.370
8.561
8.370
8.561
731
+0.09(+1.10%)
Jan 30, 2024
8.467
8.467
8.467
8.467
3
+0.04(+0.43%)
Jan 29, 2024
8.550
8.570
8.431
8.431
2,203
-0.10(-1.16%)
Jan 26, 2024
8.501
8.530
8.501
8.530
164
-0.09(-1.03%)
Jan 25, 2024
8.660
8.685
8.619
8.619
3,925
-0.03(-0.36%)
Jan 24, 2024
8.600
8.651
8.600
8.651
716
-0.16(-1.81%)
Jan 23, 2024
8.897
8.897
8.810
8.810
814
+0.07(+0.80%)
Jan 22, 2024
8.700
8.740
8.700
8.740
1,086
-0.06(-0.74%)
Jan 19, 2024
8.810
8.810
8.805
8.805
2,480
-0.09(-0.96%)
Jan 18, 2024
8.925
8.925
8.860
8.890
6,389
-0.09(-1.05%)
Jan 17, 2024
9.030
9.075
8.984
8.984
1,737
+0.15(+1.75%)
Jan 16, 2024
8.720
8.830
8.720
8.830
531
+0.31(+3.64%)
Jan 12, 2024
8.500
8.550
8.440
8.520
12,785
-0.08(-0.89%)
Jan 11, 2024
8.550
8.740
8.530
8.596
3,843
+0.01(+0.07%)
Jan 10, 2024
8.590
8.590
8.590
8.590
1
-0.11(-1.26%)
Jan 09, 2024
8.700
8.700
8.700
8.700
2,480
+0.15(+1.74%)
Jan 08, 2024
8.600
8.600
8.550
8.551
4,670
-0.18(-2.06%)
Jan 05, 2024
8.750
8.750
8.600
8.731
4,238
-0.00(-0.02%)
Jan 04, 2024
8.779
8.779
8.700
8.733
6,578
-0.04(-0.43%)
Jan 03, 2024
8.840
8.840
8.770
8.770
8,431
+0.12(+1.39%)
Jan 02, 2024
8.660
8.660
8.610
8.650
5,757
+0.19(+2.19%)
Dec 29, 2023
8.480
8.490
8.450
8.465
7,461
-0.00(-0.00%)
Dec 28, 2023
8.465
8.465
8.465
8.465
109
+0.04(+0.44%)
Dec 27, 2023
8.500
8.510
8.420
8.428
15,621
-0.08(-0.97%)
Dec 26, 2023
8.550
8.550
8.500
8.510
3,110
-0.07(-0.81%)
Dec 22, 2023
8.580
8.630
8.560
8.580
1,990
-0.03(-0.35%)
Dec 21, 2023
8.710
8.720
8.610
8.610
3,784
-0.27(-3.07%)
Dec 20, 2023
8.720
8.890
8.650
8.883
10,771
+0.15(+1.68%)
Dec 19, 2023
8.775
8.775
8.697
8.736
3,178
-0.13(-1.42%)
Dec 18, 2023
8.854
8.894
8.854
8.862
3,585
-0.03(-0.35%)
Dec 15, 2023
8.834
8.893
8.795
8.893
5,784
+0.16(+1.83%)
Dec 14, 2023
8.736
8.785
8.667
8.733
18,340
-0.11(-1.25%)
Dec 13, 2023
9.071
9.189
8.844
8.844
24,683
-0.27(-2.95%)
Dec 12, 2023
9.209
9.209
9.111
9.113
2,198
-0.03(-0.34%)
Dec 11, 2023
9.184
9.189
9.144
9.144
1,371
-0.04(-0.46%)
Dec 08, 2023
9.234
9.234
9.186
9.186
553
-0.03(-0.37%)
Dec 07, 2023
9.224
9.224
9.220
9.220
265
-0.10(-1.04%)
Dec 06, 2023
9.189
9.327
9.189
9.317
41,191
-0.06(-0.67%)
Dec 05, 2023
9.366
9.387
9.347
9.381
20,988
+0.08(+0.84%)
Dec 04, 2023
9.280
9.337
9.280
9.303
13,788
+0.15(+1.59%)
Dec 01, 2023
9.298
9.298
9.157
9.157
2,784
-0.21(-2.24%)
Nov 30, 2023
9.426
9.426
9.367
9.367
16,037
+0.03(+0.37%)
Nov 29, 2023
9.346
9.346
9.333
9.333
667
-0.03(-0.34%)
Nov 28, 2023
9.406
9.417
9.365
9.365
24,414
-0.01(-0.05%)
Nov 27, 2023
9.377
9.377
9.370
9.370
109
+0.06(+0.61%)
Nov 24, 2023
9.367
9.367
9.309
9.313
350
-0.15(-1.56%)
Nov 22, 2023
9.446
9.460
9.446
9.460
1,103
-0.01(-0.15%)
Nov 21, 2023
9.436
9.474
9.436
9.474
3,215
+0.06(+0.68%)
Nov 20, 2023
9.411
9.425
9.410
9.410
367
-0.06(-0.67%)
Nov 17, 2023
9.563
9.573
9.474
9.474
6,124
-0.26(-2.64%)
Nov 16, 2023
9.731
9.741
9.731
9.732
5,765
+0.02(+0.20%)
Nov 15, 2023
9.653
9.721
9.653
9.712
1,080
+0.06(+0.61%)
Nov 14, 2023
9.978
9.978
9.653
9.653
7,588
-0.52(-5.14%)
Nov 13, 2023
10.30
10.30
10.17
10.18
2,409
-0.06(-0.62%)
Nov 10, 2023
10.35
10.39
10.24
10.24
8,577
-0.09(-0.92%)
Nov 09, 2023
10.13
10.33
10.13
10.33
11,515
+0.02(+0.15%)
Nov 08, 2023
10.35
10.36
10.32
10.32
7,540
-0.01(-0.05%)
Nov 07, 2023
10.35
10.36
10.27
10.32
12,546
+0.16(+1.56%)
Nov 06, 2023
10.15
10.18
10.11
10.16
2,765
+0.10(+0.95%)
Nov 03, 2023
10.06
10.08
10.02
10.07
20,124
-0.22(-2.15%)
Nov 02, 2023
10.36
10.36
10.28
10.29
8,652
-0.42(-3.97%)
Nov 01, 2023
10.89
10.89
10.70
10.72
2,386
-0.21(-1.90%)
Oct 31, 2023
10.94
11.00
10.91
10.92
13,031
-0.09(-0.82%)
Oct 30, 2023
11.00
11.13
10.97
11.01
23,850
-0.27(-2.36%)
Oct 27, 2023
11.22
11.31
11.22
11.28
9,018
+0.08(+0.71%)
Oct 26, 2023
11.07
11.27
11.05
11.20
20,344
+0.17(+1.56%)
Oct 25, 2023
11.01
11.06
10.94
11.03
9,137
+0.16(+1.45%)
Oct 24, 2023
10.98
10.98
10.86
10.87
12,495
-0.10(-0.94%)
Oct 23, 2023
11.06
11.14
10.93
10.97
6,497
-0.04(-0.32%)
Oct 20, 2023
10.91
11.01
10.91
11.01
944
+0.20(+1.83%)
Oct 19, 2023
10.81
10.81
10.81
10.81
389
+0.19(+1.83%)
Oct 18, 2023
10.43
10.63
10.43
10.62
13,455
+0.36(+3.48%)
Oct 17, 2023
10.25
10.26
10.25
10.26
502
-0.00(-0.05%)
Oct 16, 2023
10.32
10.33
10.26
10.26
982
-0.14(-1.38%)
Oct 13, 2023
10.45
10.45
10.39
10.41
11,616
+0.19(+1.89%)
Oct 12, 2023
10.21
10.21
10.21
10.21
98
+0.17(+1.71%)
Oct 11, 2023
10.02
10.04
10.02
10.04
4,862
-0.08(-0.82%)
Oct 10, 2023
10.12
10.13
10.12
10.13
1,440
-0.29(-2.82%)
Oct 09, 2023
10.50
10.55
10.42
10.42
1,946
+0.05(+0.51%)
Oct 06, 2023
10.65
10.72
10.32
10.37
16,254
-0.24(-2.25%)
Oct 05, 2023
10.70
10.71
10.61
10.61
21,660
-0.15(-1.41%)
Oct 04, 2023
10.85
10.96
10.76
10.76
49,062
-0.07(-0.68%)
Oct 03, 2023
10.69
10.85
10.69
10.83
14,444
+0.27(+2.55%)
Oct 02, 2023
10.39
10.63
10.39
10.56
8,402
+0.30(+2.93%)
Sep 29, 2023
10.16
10.30
10.16
10.26
511
+0.05(+0.54%)
Sep 28, 2023
10.31
10.33
10.14
10.20
23,548
-0.17(-1.62%)
Sep 27, 2023
10.25
10.46
10.25
10.37
17,724
+0.06(+0.56%)
Sep 26, 2023
10.20
10.33
10.20
10.32
16,377
+0.26(+2.63%)
Sep 25, 2023
10.14
10.05
10.05
10.05
1,911
+0.10(+1.01%)
Sep 22, 2023
9.860
9.951
9.830
9.951
1,880
-0.01(-0.11%)
Sep 21, 2023
9.850
9.961
9.850
9.961
501
+0.32(+3.28%)
Sep 20, 2023
9.436
9.645
9.436
9.645
508
+0.03(+0.28%)
Sep 19, 2023
9.628
9.638
9.599
9.618
18,841
-0.01(-0.07%)
Sep 18, 2023
9.625
9.625
9.625
9.625
40
+0.09(+0.94%)
Sep 15, 2023
9.536
9.536
9.536
9.536
374
+0.04(+0.44%)
Sep 14, 2023
9.599
9.609
9.483
9.494
10,844
-0.26(-2.62%)
Sep 13, 2023
9.763
9.763
9.749
9.749
1,788
+0.06(+0.65%)
Sep 12, 2023
9.676
9.696
9.652
9.686
8,091
+0.10(+1.01%)
Sep 11, 2023
9.618
9.676
9.560
9.589
15,897
-0.20(-2.08%)
Sep 08, 2023
9.793
9.822
9.744
9.793
12,714
+0.05(+0.50%)
Sep 07, 2023
9.754
9.822
9.735
9.744
31,676
+0.05(+0.50%)
Sep 06, 2023
9.657
9.764
9.628
9.696
14,840
+0.07(+0.70%)
Sep 05, 2023
9.541
9.667
9.541
9.628
27,907
+0.18(+1.95%)
Sep 01, 2023
9.405
9.485
9.405
9.444
12,062
+0.00(+0.00%)
Aug 31, 2023
9.386
9.473
9.386
9.444
11,329
+0.09(+0.93%)
Aug 30, 2023
9.454
9.454
9.357
9.357
26,204
+0.01(+0.10%)
Aug 29, 2023
9.647
9.676
9.347
9.347
47,532
-0.27(-2.83%)
Aug 28, 2023
9.620
9.620
9.620
9.620
60
-0.17(-1.77%)
Aug 25, 2023
9.802
9.996
9.783
9.793
22,665
-0.18(-1.84%)
Aug 24, 2023
9.773
9.977
9.773
9.977
922
+0.31(+3.21%)
Aug 23, 2023
9.715
9.715
9.667
9.667
11,682
-0.11(-1.09%)
Aug 22, 2023
9.783
9.909
9.773
9.773
83,050
-0.08(-0.79%)
Aug 21, 2023
9.909
9.919
9.851
9.851
2,494
-0.18(-1.83%)
Aug 18, 2023
10.08
10.08
9.918
10.03
37,340
+0.13(+1.28%)
Aug 17, 2023
9.793
9.909
9.793
9.908
1,395
+0.14(+1.44%)
Aug 16, 2023
9.671
9.767
9.671
9.767
693
+0.14(+1.49%)
Aug 15, 2023
9.589
9.639
9.589
9.624
1,103
+0.31(+3.28%)
Aug 14, 2023
9.483
9.483
9.318
9.318
51,119
+0.02(+0.20%)
Aug 11, 2023
9.289
9.299
9.241
9.299
1,037
+0.16(+1.70%)
Aug 10, 2023
9.134
9.153
9.134
9.144
1,916
-0.08(-0.83%)
Aug 09, 2023
9.220
9.220
9.220
9.220
76
-0.03(-0.37%)
Aug 08, 2023
9.376
9.376
9.226
9.254
15,109
+0.15(+1.59%)
Aug 07, 2023
9.202
9.202
9.109
9.109
631
-0.16(-1.73%)
Aug 04, 2023
9.163
9.270
9.124
9.270
12,145
-0.04(-0.47%)
Aug 03, 2023
9.425
9.425
9.308
9.313
4,424
+0.07(+0.79%)
Aug 02, 2023
9.037
9.247
9.037
9.241
76,891
+0.28(+3.14%)
Aug 01, 2023
8.940
8.960
8.834
8.960
5,868
+0.25(+2.86%)
Jul 31, 2023
8.679
8.710
8.640
8.710
10,680
+0.02(+0.22%)
Jul 28, 2023
8.679
8.692
8.662
8.692
4,106
-0.12(-1.41%)
Jul 27, 2023
8.650
8.816
8.650
8.816
2,659
+0.02(+0.22%)
Jul 26, 2023
8.911
8.911
8.785
8.796
6,945
-0.00(-0.03%)
Jul 25, 2023
8.800
8.800
8.795
8.799
372
-0.04(-0.50%)
Jul 24, 2023
8.843
8.843
8.843
8.843
59
+0.05(+0.55%)
Jul 21, 2023
8.814
8.814
8.777
8.795
1,798
-0.03(-0.32%)
Jul 20, 2023
8.814
8.824
8.814
8.823
4,581
+0.07(+0.80%)
Jul 19, 2023
8.752
8.752
8.752
8.752
13
+0.04(+0.51%)
Jul 18, 2023
8.717
8.747
8.698
8.708
78,816
-0.12(-1.32%)
Jul 17, 2023
8.921
8.921
8.824
8.824
2,877
+0.02(+0.23%)
Jul 14, 2023
8.708
8.804
8.708
8.804
3,691
+0.10(+1.17%)
Jul 13, 2023
8.733
8.733
8.688
8.703
2,497
-0.28(-3.08%)
Jul 12, 2023
9.076
9.100
8.979
8.979
5,696
-0.37(-3.91%)
Jul 11, 2023
9.386
9.386
9.345
9.345
1,154
-0.17(-1.75%)
Jul 10, 2023
9.512
9.550
9.492
9.511
38,051
-0.04(-0.40%)
Jul 07, 2023
9.599
9.609
9.502
9.550
17,010
-0.17(-1.70%)
Jul 06, 2023
9.667
9.792
9.657
9.715
87,001
+0.37(+3.94%)
Jul 05, 2023
9.363
9.363
9.347
9.347
8,970
+0.20(+2.22%)
Jul 03, 2023
9.153
9.153
9.144
9.144
3,421
+0.01(+0.11%)
Jun 30, 2023
9.153
9.163
9.134
9.134
10,125
-0.23(-2.49%)
Jun 29, 2023
9.371
9.379
9.357
9.367
3,253
+0.04(+0.41%)
Jun 28, 2023
9.347
9.386
9.329
9.329
6,418
-0.01(-0.09%)
Jun 27, 2023
9.483
9.483
9.318
9.337
1,884
-0.15(-1.63%)
Jun 26, 2023
9.492
9.589
9.473
9.492
32,611
-0.02(-0.22%)
Jun 23, 2023
9.465
9.513
9.465
9.513
1,421
+0.29(+3.11%)
Jun 22, 2023
9.240
9.241
9.221
9.226
6,837
+0.13(+1.45%)
Jun 21, 2023
9.163
9.182
9.061
9.094
1,989
-0.03(-0.28%)
Jun 20, 2023
9.097
9.119
9.088
9.119
9,157
+0.22(+2.52%)
Jun 16, 2023
8.867
8.896
8.838
8.896
4,743
+0.02(+0.21%)
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.