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
Broadmark Realty Capital Inc
(NY:
BRMK
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 30, 2023
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
8.482
8.482
8.400
8.408
471,221
-0.04(-0.48%)
May 27, 2021
8.498
8.510
8.449
8.449
561,815
+0.01(+0.10%)
May 26, 2021
8.319
8.449
8.286
8.441
743,786
+0.13(+1.56%)
May 25, 2021
8.481
8.518
8.311
8.311
892,107
-0.14(-1.63%)
May 24, 2021
8.400
8.473
8.360
8.449
896,947
+0.09(+1.07%)
May 21, 2021
8.392
8.425
8.355
8.360
511,619
+0.01(+0.10%)
May 20, 2021
8.311
8.372
8.254
8.351
1,352,992
+0.06(+0.68%)
May 19, 2021
8.246
8.311
8.140
8.295
1,395,849
+0.01(+0.10%)
May 18, 2021
8.230
8.360
8.205
8.286
988,059
+0.06(+0.69%)
May 17, 2021
8.246
8.282
8.157
8.230
1,275,495
-0.01(-0.10%)
May 14, 2021
8.213
8.319
8.197
8.238
1,069,516
+0.05(+0.59%)
May 13, 2021
8.035
8.222
8.019
8.189
1,800,401
+0.20(+2.54%)
May 12, 2021
8.108
8.157
7.978
7.986
2,058,716
-0.06(-0.71%)
May 11, 2021
8.368
8.441
7.994
8.043
3,279,045
-0.46(-5.44%)
May 10, 2021
8.684
8.749
8.489
8.506
1,499,870
-0.17(-1.96%)
May 07, 2021
8.603
8.684
8.587
8.676
618,697
+0.06(+0.75%)
May 06, 2021
8.603
8.627
8.526
8.611
850,688
+0.00(+0.00%)
May 05, 2021
8.627
8.769
8.587
8.611
1,284,043
-0.03(-0.38%)
May 04, 2021
8.806
8.814
8.635
8.644
870,621
-0.15(-1.75%)
May 03, 2021
8.798
8.830
8.741
8.798
755,269
+0.05(+0.56%)
Apr 30, 2021
8.806
8.855
8.733
8.749
1,017,001
-0.08(-0.92%)
Apr 29, 2021
8.879
8.909
8.806
8.830
856,671
+0.01(+0.09%)
Apr 28, 2021
8.790
8.870
8.774
8.822
1,467,817
+0.06(+0.64%)
Apr 27, 2021
8.685
8.782
8.677
8.766
906,415
+0.08(+0.93%)
Apr 26, 2021
8.750
8.779
8.685
8.685
688,077
-0.02(-0.28%)
Apr 23, 2021
8.629
8.758
8.604
8.709
692,948
+0.11(+1.31%)
Apr 22, 2021
8.677
8.725
8.596
8.596
693,932
-0.05(-0.56%)
Apr 21, 2021
8.548
8.653
8.504
8.645
977,991
+0.08(+0.94%)
Apr 20, 2021
8.685
8.766
8.516
8.564
1,334,020
-0.09(-1.03%)
Apr 19, 2021
8.701
8.735
8.604
8.653
1,180,541
-0.05(-0.56%)
Apr 16, 2021
8.709
8.750
8.677
8.701
929,677
+0.04(+0.47%)
Apr 15, 2021
8.709
8.729
8.625
8.661
657,558
+0.00(+0.00%)
Apr 14, 2021
8.766
8.814
8.661
8.661
777,208
-0.07(-0.83%)
Apr 13, 2021
8.677
8.750
8.629
8.733
1,060,776
+0.09(+1.03%)
Apr 12, 2021
8.588
8.677
8.588
8.645
944,824
+0.05(+0.56%)
Apr 09, 2021
8.572
8.623
8.540
8.596
3,945,890
+0.02(+0.28%)
Apr 08, 2021
8.500
8.580
8.410
8.572
1,389,102
+0.10(+1.24%)
Apr 07, 2021
8.475
8.475
8.371
8.467
1,062,188
+0.04(+0.48%)
Apr 06, 2021
8.524
8.548
8.403
8.427
685,398
-0.06(-0.76%)
Apr 05, 2021
8.467
8.516
8.419
8.491
1,343,501
+0.03(+0.38%)
Apr 01, 2021
8.475
8.487
8.379
8.459
686,624
+0.02(+0.29%)
Mar 31, 2021
8.371
8.475
8.326
8.435
1,449,141
+0.10(+1.16%)
Mar 30, 2021
8.274
8.387
8.274
8.338
862,706
+0.16(+1.97%)
Mar 29, 2021
8.161
8.265
8.097
8.177
1,752,727
-0.23(-2.76%)
Mar 26, 2021
8.393
8.425
8.309
8.409
771,901
+0.08(+0.96%)
Mar 25, 2021
8.249
8.401
8.137
8.329
1,366,132
+0.08(+0.97%)
Mar 24, 2021
8.369
8.529
8.249
8.249
1,018,541
-0.07(-0.87%)
Mar 23, 2021
8.369
8.419
8.297
8.321
743,170
-0.10(-1.14%)
Mar 22, 2021
8.489
8.513
8.393
8.417
741,449
-0.03(-0.38%)
Mar 19, 2021
8.513
8.621
8.385
8.449
2,792,428
-0.05(-0.57%)
Mar 18, 2021
8.609
8.649
8.457
8.497
793,733
-0.12(-1.39%)
Mar 17, 2021
8.529
8.625
8.497
8.617
741,730
+0.09(+1.03%)
Mar 16, 2021
8.545
8.585
8.489
8.529
527,687
-0.06(-0.65%)
Mar 15, 2021
8.497
8.585
8.429
8.585
773,848
+0.11(+1.32%)
Mar 12, 2021
8.585
8.609
8.465
8.473
834,956
-0.08(-0.94%)
Mar 11, 2021
8.489
8.593
8.417
8.553
1,599,445
+0.18(+2.20%)
Mar 10, 2021
8.329
8.433
8.297
8.369
1,159,675
+0.10(+1.26%)
Mar 09, 2021
8.249
8.360
8.185
8.265
895,855
+0.05(+0.58%)
Mar 08, 2021
8.089
8.245
8.065
8.217
944,442
+0.14(+1.79%)
Mar 05, 2021
8.065
8.077
7.801
8.073
1,118,020
+0.07(+0.90%)
Mar 04, 2021
8.137
8.161
7.873
8.001
1,656,149
-0.15(-1.87%)
Mar 03, 2021
8.225
8.305
8.113
8.153
1,211,681
-0.07(-0.88%)
Mar 02, 2021
8.385
8.393
8.217
8.225
999,202
-0.17(-2.00%)
Mar 01, 2021
8.337
8.401
8.201
8.393
1,388,655
+0.18(+2.14%)
Feb 26, 2021
8.385
8.481
8.145
8.217
1,989,936
-0.14(-1.72%)
Feb 25, 2021
8.649
8.722
8.361
8.361
1,040,551
-0.28(-3.24%)
Feb 24, 2021
8.586
8.721
8.557
8.641
1,456,757
+0.08(+0.93%)
Feb 23, 2021
8.530
8.594
8.403
8.562
1,031,516
+0.06(+0.65%)
Feb 22, 2021
8.411
8.562
8.331
8.506
982,927
+0.10(+1.14%)
Feb 19, 2021
8.275
8.411
8.275
8.411
838,613
+0.15(+1.83%)
Feb 18, 2021
8.466
8.474
8.232
8.260
892,606
-0.22(-2.63%)
Feb 17, 2021
8.522
8.554
8.403
8.482
840,360
-0.09(-1.02%)
Feb 16, 2021
8.610
8.665
8.538
8.570
848,313
+0.04(+0.47%)
Feb 12, 2021
8.514
8.586
8.451
8.530
493,391
+0.03(+0.37%)
Feb 11, 2021
8.578
8.618
8.435
8.498
804,818
-0.08(-0.93%)
Feb 10, 2021
8.594
8.665
8.554
8.578
613,569
-0.02(-0.19%)
Feb 09, 2021
8.657
8.657
8.506
8.594
589,377
-0.04(-0.46%)
Feb 08, 2021
8.594
8.653
8.532
8.634
865,795
+0.04(+0.46%)
Feb 05, 2021
8.554
8.713
8.514
8.594
1,256,978
+0.04(+0.47%)
Feb 04, 2021
8.387
8.554
8.355
8.554
1,312,327
+0.15(+1.80%)
Feb 03, 2021
8.355
8.454
8.323
8.403
1,039,344
-0.02(-0.28%)
Feb 02, 2021
8.236
8.443
8.180
8.427
1,020,535
+0.24(+2.92%)
Feb 01, 2021
8.220
8.283
8.116
8.188
697,381
+0.00(+0.00%)
Jan 29, 2021
8.379
8.399
8.172
8.188
1,346,080
-0.19(-2.28%)
Jan 28, 2021
8.307
8.498
8.283
8.379
1,005,962
+0.14(+1.74%)
Jan 27, 2021
8.331
8.331
8.101
8.236
1,043,221
-0.17(-1.98%)
Jan 26, 2021
8.417
8.449
8.331
8.402
855,890
+0.02(+0.19%)
Jan 25, 2021
8.299
8.433
8.236
8.386
858,533
+0.02(+0.28%)
Jan 22, 2021
8.378
8.378
8.236
8.362
752,050
-0.06(-0.66%)
Jan 21, 2021
8.386
8.441
8.323
8.417
675,609
+0.03(+0.38%)
Jan 20, 2021
8.338
8.386
8.315
8.386
606,761
+0.08(+0.95%)
Jan 19, 2021
8.307
8.354
8.228
8.307
1,027,459
+0.02(+0.19%)
Jan 15, 2021
8.244
8.299
8.187
8.291
619,961
+0.02(+0.19%)
Jan 14, 2021
8.244
8.295
8.212
8.275
854,673
+0.02(+0.29%)
Jan 13, 2021
8.259
8.283
8.220
8.251
792,037
+0.01(+0.10%)
Jan 12, 2021
7.967
8.259
7.961
8.244
1,092,674
+0.37(+4.72%)
Jan 11, 2021
7.904
8.022
7.856
7.872
509,155
-0.10(-1.29%)
Jan 08, 2021
8.006
8.046
7.904
7.975
825,940
-0.02(-0.30%)
Jan 07, 2021
7.999
8.054
7.793
7.999
670,248
+0.05(+0.60%)
Jan 06, 2021
7.927
8.034
7.888
7.951
1,468,484
+0.08(+1.00%)
Jan 05, 2021
7.943
8.014
7.864
7.872
809,769
-0.12(-1.48%)
Jan 04, 2021
8.086
8.086
7.943
7.991
800,030
-0.07(-0.88%)
Dec 31, 2020
8.062
8.062
8.062
542,825
+0.01(+0.10%)
Dec 30, 2020
8.141
8.165
8.018
8.054
542,825
-0.06(-0.78%)
Dec 29, 2020
8.196
8.196
8.086
8.117
474,890
-0.03(-0.39%)
Dec 28, 2020
8.078
8.211
8.070
8.149
682,630
+0.11(+1.37%)
Dec 24, 2020
8.078
8.078
7.991
8.039
167,349
+0.02(+0.20%)
Dec 23, 2020
8.062
8.094
7.991
8.023
534,893
+0.00(+0.00%)
Dec 22, 2020
8.078
8.117
7.984
8.023
488,956
-0.05(-0.68%)
Dec 21, 2020
8.078
8.125
7.984
8.078
768,174
-0.02(-0.19%)
Dec 18, 2020
8.196
8.204
8.086
8.094
1,750,486
-0.09(-1.15%)
Dec 17, 2020
8.196
8.204
8.137
8.188
450,412
+0.02(+0.29%)
Dec 16, 2020
8.180
8.243
8.160
8.164
808,525
-0.05(-0.67%)
Dec 15, 2020
8.086
8.235
8.086
8.219
521,769
+0.13(+1.65%)
Dec 14, 2020
8.156
8.243
8.078
8.086
588,619
-0.07(-0.87%)
Dec 11, 2020
8.149
8.235
8.117
8.156
469,087
-0.04(-0.48%)
Dec 10, 2020
8.172
8.211
8.070
8.196
505,260
+0.03(+0.38%)
Dec 09, 2020
8.211
8.211
8.109
8.164
462,645
-0.01(-0.10%)
Dec 08, 2020
8.094
8.211
8.070
8.172
516,601
+0.04(+0.48%)
Dec 07, 2020
8.219
8.219
8.086
8.133
589,732
-0.09(-1.15%)
Dec 04, 2020
8.211
8.251
8.149
8.227
1,194,861
+0.09(+1.16%)
Dec 03, 2020
8.109
8.211
8.046
8.133
732,174
+0.02(+0.29%)
Dec 02, 2020
7.976
8.156
7.976
8.109
968,614
+0.11(+1.38%)
Dec 01, 2020
7.952
8.070
7.905
7.999
656,355
+0.02(+0.30%)
Nov 30, 2020
8.164
8.172
7.897
7.976
1,055,511
-0.19(-2.31%)
Nov 27, 2020
8.133
8.196
8.094
8.164
433,708
+0.02(+0.29%)
Nov 25, 2020
8.102
8.164
8.016
8.141
651,130
+0.07(+0.87%)
Nov 24, 2020
7.961
8.141
7.956
8.070
1,169,275
+0.17(+2.18%)
Nov 23, 2020
7.813
7.961
7.797
7.899
768,884
+0.09(+1.10%)
Nov 20, 2020
7.875
7.898
7.789
7.813
684,922
-0.09(-1.19%)
Nov 19, 2020
7.820
7.922
7.785
7.906
736,658
+0.05(+0.70%)
Nov 18, 2020
7.984
8.000
7.844
7.852
621,026
-0.11(-1.37%)
Nov 17, 2020
7.969
8.008
7.938
7.961
453,566
-0.05(-0.59%)
Nov 16, 2020
7.852
8.008
7.820
8.008
996,358
+0.04(+0.49%)
Nov 13, 2020
7.906
8.008
7.875
7.969
702,201
+0.16(+2.10%)
Nov 12, 2020
7.945
7.945
7.703
7.805
415,640
-0.16(-2.06%)
Nov 11, 2020
8.016
8.047
7.813
7.969
538,675
-0.07(-0.87%)
Nov 10, 2020
8.086
8.086
7.899
8.039
1,280,922
+0.14(+1.78%)
Nov 09, 2020
8.008
8.063
7.875
7.899
1,373,133
+0.16(+2.02%)
Nov 06, 2020
7.914
7.922
7.719
7.742
429,820
-0.14(-1.78%)
Nov 05, 2020
7.820
7.961
7.820
7.883
399,172
+0.06(+0.80%)
Nov 04, 2020
7.930
7.969
7.774
7.820
374,270
-0.17(-2.15%)
Nov 03, 2020
7.945
8.004
7.922
7.992
755,592
+0.08(+0.99%)
Nov 02, 2020
7.906
7.930
7.742
7.914
623,371
+0.12(+1.60%)
Oct 30, 2020
7.813
7.953
7.750
7.789
673,146
-0.06(-0.80%)
Oct 29, 2020
7.609
7.867
7.555
7.852
490,943
+0.20(+2.55%)
Oct 28, 2020
7.532
7.750
7.532
7.656
575,378
+0.02(+0.31%)
Oct 27, 2020
7.711
7.781
7.602
7.633
372,037
-0.07(-0.91%)
Oct 26, 2020
7.905
7.909
7.656
7.703
454,812
-0.25(-3.12%)
Oct 23, 2020
7.959
7.967
7.913
7.951
517,319
+0.03(+0.39%)
Oct 22, 2020
7.881
7.951
7.827
7.920
541,698
+0.08(+0.99%)
Oct 21, 2020
7.835
7.920
7.804
7.843
447,156
+0.06(+0.80%)
Oct 20, 2020
7.718
7.812
7.680
7.781
519,517
+0.12(+1.62%)
Oct 19, 2020
7.812
7.889
7.649
7.656
443,158
-0.16(-2.09%)
Oct 16, 2020
7.819
7.951
7.734
7.819
425,368
-0.14(-1.76%)
Oct 15, 2020
7.750
7.959
7.726
7.959
374,542
+0.20(+2.60%)
Oct 14, 2020
7.920
7.951
7.750
7.757
565,701
-0.15(-1.87%)
Oct 13, 2020
7.982
8.029
7.889
7.905
355,253
-0.13(-1.64%)
Oct 12, 2020
7.998
8.068
7.936
8.037
551,896
+0.10(+1.27%)
Oct 09, 2020
8.014
8.091
7.850
7.936
362,909
-0.01(-0.10%)
Oct 08, 2020
7.990
8.091
7.920
7.944
724,866
+0.03(+0.39%)
Oct 07, 2020
7.804
7.936
7.718
7.913
705,720
+0.20(+2.62%)
Oct 06, 2020
7.944
8.014
7.687
7.711
709,169
-0.21(-2.65%)
Oct 05, 2020
7.881
7.959
7.819
7.920
714,207
+0.07(+0.89%)
Oct 02, 2020
7.664
7.893
7.664
7.850
597,808
+0.08(+1.00%)
Oct 01, 2020
7.649
7.804
7.585
7.773
665,033
+0.12(+1.52%)
Sep 30, 2020
7.633
7.781
7.602
7.656
348,365
-0.05(-0.60%)
Sep 29, 2020
7.680
7.726
7.594
7.703
328,561
+0.00(+0.00%)
Sep 28, 2020
7.657
7.819
7.657
7.703
558,226
+0.11(+1.42%)
Sep 25, 2020
7.394
7.610
7.394
7.595
465,903
+0.14(+1.86%)
Sep 24, 2020
7.456
7.541
7.300
7.456
678,181
+0.04(+0.52%)
Sep 23, 2020
7.587
7.703
7.410
7.417
726,733
-0.21(-2.73%)
Sep 22, 2020
7.479
7.664
7.464
7.626
577,892
+0.17(+2.28%)
Sep 21, 2020
7.695
7.788
7.421
7.456
883,185
-0.44(-5.57%)
Sep 18, 2020
7.911
7.911
7.695
7.896
1,910,514
+0.10(+1.29%)
Sep 17, 2020
7.757
7.861
7.695
7.796
348,546
-0.06(-0.79%)
Sep 16, 2020
7.757
7.927
7.726
7.857
891,238
+0.05(+0.69%)
Sep 15, 2020
7.742
7.904
7.718
7.803
669,339
-0.05(-0.69%)
Sep 14, 2020
7.525
7.857
7.510
7.857
596,914
+0.34(+4.52%)
Sep 11, 2020
7.603
7.680
7.487
7.518
418,094
-0.05(-0.61%)
Sep 10, 2020
7.695
7.718
7.556
7.564
338,256
-0.09(-1.21%)
Sep 09, 2020
7.556
7.722
7.556
7.657
540,719
+0.12(+1.64%)
Sep 08, 2020
7.495
7.587
7.394
7.533
450,213
-0.02(-0.31%)
Sep 04, 2020
7.579
7.718
7.456
7.556
527,056
-0.05(-0.61%)
Sep 03, 2020
7.680
7.749
7.533
7.603
642,417
-0.05(-0.71%)
Sep 02, 2020
7.525
7.672
7.506
7.657
627,967
+0.09(+1.22%)
Sep 01, 2020
7.502
7.641
7.448
7.564
528,473
+0.00(+0.00%)
Aug 31, 2020
7.626
7.633
7.549
7.564
581,589
-0.15(-2.00%)
Aug 28, 2020
7.687
7.724
7.595
7.718
268,581
+0.04(+0.50%)
Aug 27, 2020
7.718
7.787
7.542
7.680
525,603
+0.03(+0.40%)
Aug 26, 2020
7.710
7.756
7.588
7.649
302,387
-0.06(-0.80%)
Aug 25, 2020
7.787
7.803
7.600
7.710
355,281
-0.02(-0.30%)
Aug 24, 2020
7.534
7.733
7.480
7.733
622,479
+0.28(+3.70%)
Aug 21, 2020
7.411
7.565
7.411
7.457
421,528
-0.02(-0.21%)
Aug 20, 2020
7.427
7.519
7.427
7.473
259,868
-0.03(-0.41%)
Aug 19, 2020
7.687
7.687
7.488
7.503
279,928
-0.18(-2.40%)
Aug 18, 2020
7.641
7.803
7.641
7.687
509,051
-0.02(-0.30%)
Aug 17, 2020
7.611
7.718
7.565
7.710
311,624
+0.05(+0.70%)
Aug 14, 2020
7.549
7.749
7.496
7.657
494,129
+0.11(+1.42%)
Aug 13, 2020
7.503
7.703
7.503
7.549
320,107
-0.02(-0.30%)
Aug 12, 2020
7.442
7.634
7.442
7.572
577,043
+0.21(+2.81%)
Aug 11, 2020
7.626
7.710
7.335
7.365
670,126
-0.28(-3.61%)
Aug 10, 2020
7.595
7.756
7.511
7.641
928,561
+0.08(+1.12%)
Aug 07, 2020
7.396
7.565
7.342
7.557
573,508
+0.12(+1.65%)
Aug 06, 2020
7.335
7.538
7.327
7.434
483,194
+0.07(+0.94%)
Aug 05, 2020
7.204
7.365
7.173
7.365
701,971
+0.18(+2.56%)
Aug 04, 2020
7.120
7.212
6.966
7.181
471,904
+0.06(+0.86%)
Aug 03, 2020
7.035
7.150
6.943
7.120
828,165
+0.05(+0.65%)
Jul 31, 2020
7.020
7.074
6.836
7.074
712,453
-0.01(-0.11%)
Jul 30, 2020
7.012
7.081
6.936
7.081
459,536
-0.05(-0.75%)
Jul 29, 2020
7.158
7.211
7.074
7.135
641,245
+0.02(+0.21%)
Jul 28, 2020
7.021
7.173
7.021
7.120
464,981
+0.02(+0.21%)
Jul 27, 2020
6.975
7.143
6.929
7.105
498,814
+0.11(+1.64%)
Jul 24, 2020
7.265
7.417
6.967
6.990
740,925
-0.31(-4.28%)
Jul 23, 2020
7.257
7.440
7.249
7.303
485,293
+0.05(+0.63%)
Jul 22, 2020
7.013
7.345
7.013
7.257
643,313
+0.21(+3.03%)
Jul 21, 2020
7.059
7.112
6.952
7.044
540,251
+0.01(+0.11%)
Jul 20, 2020
7.066
7.127
6.922
7.036
445,282
-0.11(-1.60%)
Jul 17, 2020
7.059
7.219
7.051
7.150
519,487
+0.07(+0.97%)
Jul 16, 2020
6.975
7.158
6.929
7.082
782,160
+0.05(+0.65%)
Jul 15, 2020
7.066
7.097
6.929
7.036
1,065,850
+0.11(+1.65%)
Jul 14, 2020
6.754
6.937
6.723
6.922
768,882
+0.17(+2.48%)
Jul 13, 2020
6.914
7.143
6.723
6.754
938,237
-0.07(-1.01%)
Jul 10, 2020
6.655
6.847
6.647
6.822
1,379,265
+0.17(+2.52%)
Jul 09, 2020
6.937
6.952
6.647
6.655
1,122,444
-0.30(-4.28%)
Jul 08, 2020
6.815
7.066
6.807
6.952
1,209,783
+0.15(+2.24%)
Jul 07, 2020
6.983
6.990
6.784
6.800
577,582
-0.24(-3.46%)
Jul 06, 2020
7.188
7.295
6.891
7.044
1,761,074
-0.08(-1.07%)
Jul 02, 2020
7.333
7.364
7.024
7.120
699,865
-0.04(-0.53%)
Jul 01, 2020
7.181
7.379
7.112
7.158
944,324
-0.06(-0.84%)
Jun 30, 2020
7.249
7.364
7.089
7.219
1,185,878
-0.11(-1.46%)
Jun 29, 2020
6.967
7.356
6.937
7.326
1,504,206
+0.43(+6.31%)
Jun 26, 2020
7.588
7.667
6.740
6.891
23,781,008
-0.80(-10.34%)
Jun 25, 2020
7.398
7.747
7.361
7.686
2,581,448
+0.27(+3.57%)
Jun 24, 2020
7.565
7.671
7.353
7.421
1,926,608
-0.21(-2.78%)
Jun 23, 2020
7.664
7.777
7.539
7.633
1,349,159
-0.02(-0.30%)
Jun 22, 2020
7.830
7.876
7.626
7.656
1,809,680
-0.32(-3.99%)
Jun 19, 2020
7.724
8.133
7.709
7.974
14,969,549
+0.25(+3.24%)
Jun 18, 2020
7.414
7.785
7.406
7.724
2,675,151
+0.23(+3.13%)
Jun 17, 2020
7.459
7.573
7.391
7.489
1,191,029
+0.02(+0.30%)
Jun 16, 2020
7.489
7.542
7.345
7.467
1,805,288
+0.17(+2.28%)
Jun 15, 2020
7.239
7.429
7.111
7.300
1,868,930
-0.01(-0.10%)
Jun 12, 2020
7.141
7.421
7.088
7.308
1,446,391
+0.43(+6.28%)
Jun 11, 2020
7.194
7.262
6.808
6.876
1,109,618
-0.56(-7.54%)
Jun 10, 2020
7.451
7.520
7.232
7.436
1,188,291
-0.05(-0.71%)
Jun 09, 2020
7.421
7.520
7.156
7.489
936,973
+0.02(+0.20%)
Jun 08, 2020
7.414
7.648
7.368
7.474
1,678,718
+0.23(+3.13%)
Jun 05, 2020
7.573
7.717
7.224
7.247
1,405,850
-0.25(-3.33%)
Jun 04, 2020
7.103
7.542
7.020
7.497
1,177,613
+0.11(+1.54%)
Jun 03, 2020
7.080
7.520
7.027
7.383
1,024,098
+0.42(+5.98%)
Jun 02, 2020
6.868
7.156
6.785
6.967
980,415
+0.14(+2.00%)
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.