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
Energy Alphadex ETF FT
(NY:
FXN
)
18.44
-0.17 (-0.91%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 29, 2020
5.814
5.814
5.620
5.673
157,222
-0.15(-2.57%)
May 28, 2020
5.920
6.017
5.785
5.823
184,826
-0.20(-3.36%)
May 27, 2020
6.061
6.061
5.811
6.025
410,513
+0.04(+0.74%)
May 26, 2020
5.981
6.048
5.920
5.981
147,886
+0.20(+3.51%)
May 22, 2020
5.770
5.788
5.616
5.779
702,675
-0.01(-0.15%)
May 21, 2020
5.902
5.911
5.713
5.788
148,194
-0.05(-0.91%)
May 20, 2020
5.788
5.893
5.752
5.840
204,046
+0.25(+4.41%)
May 19, 2020
5.840
5.840
5.594
5.594
364,647
-0.18(-3.20%)
May 18, 2020
5.523
5.814
5.523
5.779
463,590
+0.58(+11.19%)
May 15, 2020
5.136
5.312
5.101
5.197
471,099
+0.05(+1.03%)
May 14, 2020
5.021
5.241
4.845
5.145
592,977
+0.00(+0.00%)
May 13, 2020
5.488
5.488
5.033
5.145
355,513
-0.35(-6.41%)
May 12, 2020
5.638
5.682
5.497
5.497
311,061
-0.04(-0.79%)
May 11, 2020
5.629
5.664
5.532
5.541
696,997
-0.13(-2.33%)
May 08, 2020
5.444
5.673
5.435
5.673
229,079
+0.35(+6.62%)
May 07, 2020
5.365
5.515
5.272
5.321
426,788
+0.10(+1.85%)
May 06, 2020
5.453
5.485
5.215
5.224
361,640
-0.16(-2.95%)
May 05, 2020
5.832
5.841
5.369
5.382
878,524
-0.13(-2.40%)
May 04, 2020
5.109
5.523
5.021
5.515
422,035
+0.29(+5.56%)
May 01, 2020
5.506
5.567
5.189
5.224
279,708
-0.48(-8.35%)
Apr 30, 2020
5.752
5.796
5.453
5.700
902,333
+0.02(+0.39%)
Apr 29, 2020
5.294
5.691
5.294
5.678
1,101,810
+0.60(+11.89%)
Apr 28, 2020
5.021
5.101
4.885
5.074
162,001
+0.18(+3.78%)
Apr 27, 2020
4.731
4.929
4.510
4.889
295,890
+0.09(+1.88%)
Apr 24, 2020
4.933
4.942
4.657
4.799
211,370
+0.02(+0.33%)
Apr 23, 2020
4.713
4.907
4.625
4.783
1,355,338
+0.27(+6.05%)
Apr 22, 2020
4.501
4.607
4.427
4.510
171,867
+0.19(+4.49%)
Apr 21, 2020
4.176
4.334
4.105
4.316
320,018
+0.05(+1.24%)
Apr 20, 2020
4.052
4.431
3.973
4.264
507,629
-0.03(-0.62%)
Apr 17, 2020
3.894
4.290
3.894
4.290
522,182
+0.45(+11.70%)
Apr 16, 2020
3.966
3.995
3.832
3.841
376,021
-0.26(-6.24%)
Apr 15, 2020
4.079
4.105
3.908
4.096
179,514
-0.22(-5.10%)
Apr 14, 2020
4.422
4.457
4.272
4.316
255,553
-0.11(-2.39%)
Apr 13, 2020
4.678
4.678
4.339
4.422
231,967
+0.01(+0.20%)
Apr 09, 2020
4.634
4.854
4.184
4.413
1,190,689
+0.03(+0.60%)
Apr 08, 2020
4.114
4.387
4.106
4.387
1,113,271
+0.40(+9.93%)
Apr 07, 2020
4.105
4.361
3.991
3.991
323,872
+0.10(+2.49%)
Apr 06, 2020
3.797
3.911
3.720
3.894
201,749
+0.22(+6.00%)
Apr 03, 2020
3.753
3.762
3.532
3.673
131,794
+0.05(+1.46%)
Apr 02, 2020
3.436
3.867
3.436
3.621
540,127
+0.31(+9.31%)
Apr 01, 2020
3.400
3.418
3.248
3.312
118,810
-0.19(-5.53%)
Mar 31, 2020
3.532
3.612
3.453
3.506
131,795
+0.08(+2.31%)
Mar 30, 2020
3.392
3.436
3.233
3.427
316,693
-0.03(-0.77%)
Mar 27, 2020
3.577
3.577
3.440
3.453
146,324
-0.22(-6.00%)
Mar 26, 2020
3.612
3.841
3.565
3.673
113,741
+0.10(+2.87%)
Mar 25, 2020
3.495
3.726
3.321
3.571
98,971
+0.11(+3.20%)
Mar 24, 2020
3.260
3.460
3.193
3.460
281,660
+0.45(+15.07%)
Mar 23, 2020
3.208
3.208
2.998
3.007
263,894
-0.21(-6.50%)
Mar 20, 2020
3.295
3.399
3.155
3.216
113,577
-0.02(-0.54%)
Mar 19, 2020
3.068
3.238
2.972
3.234
459,329
+0.19(+6.30%)
Mar 18, 2020
3.182
3.225
2.888
3.042
294,077
-0.36(-10.51%)
Mar 17, 2020
3.504
3.548
3.325
3.399
332,603
-0.05(-1.52%)
Mar 16, 2020
3.347
3.947
3.243
3.452
153,375
-0.46(-11.80%)
Mar 13, 2020
3.757
3.930
3.399
3.914
93,156
+0.45(+13.10%)
Mar 12, 2020
3.556
3.687
3.403
3.460
340,172
-0.38(-9.94%)
Mar 11, 2020
4.027
4.027
3.783
3.843
553,939
-0.34(-8.16%)
Mar 10, 2020
4.254
4.278
3.857
4.184
337,649
+0.26(+6.57%)
Mar 09, 2020
4.062
4.289
3.922
3.926
664,863
-1.46(-27.12%)
Mar 06, 2020
5.657
5.700
5.317
5.387
483,106
-0.51(-8.58%)
Mar 05, 2020
5.971
6.014
5.814
5.892
137,384
-0.24(-3.84%)
Mar 04, 2020
6.232
6.232
6.013
6.128
93,672
+0.03(+0.57%)
Mar 03, 2020
6.311
6.354
6.006
6.093
118,366
-0.20(-3.19%)
Mar 02, 2020
6.363
6.363
6.102
6.293
203,083
+0.03(+0.42%)
Feb 28, 2020
5.796
6.267
5.796
6.267
303,561
+0.22(+3.60%)
Feb 27, 2020
6.215
6.389
6.034
6.049
252,328
-0.47(-7.17%)
Feb 26, 2020
6.825
6.860
6.516
6.516
85,456
-0.33(-4.89%)
Feb 25, 2020
7.261
7.261
6.790
6.851
145,043
-0.36(-4.96%)
Feb 24, 2020
7.322
7.322
7.174
7.209
157,310
-0.45(-5.85%)
Feb 21, 2020
7.723
7.723
7.589
7.656
46,578
-0.16(-2.07%)
Feb 20, 2020
7.845
7.919
7.805
7.818
99,754
+0.02(+0.20%)
Feb 19, 2020
7.697
7.810
7.658
7.802
43,986
+0.19(+2.53%)
Feb 18, 2020
7.601
7.618
7.527
7.610
45,098
-0.04(-0.57%)
Feb 14, 2020
7.810
7.810
7.610
7.653
44,513
-0.10(-1.24%)
Feb 13, 2020
7.758
7.854
7.714
7.749
104,232
-0.06(-0.78%)
Feb 12, 2020
7.836
7.906
7.758
7.810
81,897
+0.13(+1.69%)
Feb 11, 2020
7.714
7.758
7.672
7.680
144,464
+0.07(+0.87%)
Feb 10, 2020
7.671
7.705
7.588
7.614
68,213
-0.13(-1.69%)
Feb 07, 2020
7.766
7.786
7.712
7.745
51,970
-0.10(-1.28%)
Feb 06, 2020
8.002
8.002
7.845
7.845
62,884
-0.14(-1.75%)
Feb 05, 2020
7.740
8.037
7.740
7.984
97,835
+0.37(+4.93%)
Feb 04, 2020
7.688
7.727
7.601
7.610
257,431
+0.04(+0.54%)
Feb 03, 2020
7.697
7.731
7.557
7.569
76,722
-0.14(-1.83%)
Jan 31, 2020
7.784
7.784
7.650
7.710
184,707
-0.19(-2.37%)
Jan 30, 2020
7.801
7.897
7.753
7.897
90,747
-0.00(-0.05%)
Jan 29, 2020
8.089
8.096
7.901
7.901
92,332
-0.14(-1.69%)
Jan 28, 2020
8.002
8.098
7.949
8.037
141,423
+0.09(+1.10%)
Jan 27, 2020
8.028
8.071
7.941
7.949
191,544
-0.30(-3.59%)
Jan 24, 2020
8.359
8.359
8.133
8.246
85,125
-0.16(-1.87%)
Jan 23, 2020
8.385
8.446
8.290
8.403
85,324
-0.08(-0.92%)
Jan 22, 2020
8.612
8.612
8.472
8.481
52,345
-0.16(-1.82%)
Jan 21, 2020
8.830
8.830
8.629
8.638
34,713
-0.24(-2.66%)
Jan 17, 2020
9.048
9.048
8.866
8.874
74,456
-0.10(-1.15%)
Jan 16, 2020
9.039
9.123
8.969
8.978
98,040
-0.02(-0.19%)
Jan 15, 2020
9.048
9.048
8.954
8.995
95,401
-0.09(-0.96%)
Jan 14, 2020
9.004
9.104
8.946
9.083
62,763
+0.10(+1.17%)
Jan 13, 2020
9.030
9.054
8.926
8.978
77,528
-0.09(-0.96%)
Jan 10, 2020
9.126
9.135
9.052
9.065
78,012
-0.10(-1.14%)
Jan 09, 2020
9.144
9.178
8.970
9.170
120,023
+0.04(+0.48%)
Jan 08, 2020
9.396
9.396
9.087
9.126
607,772
-0.30(-3.14%)
Jan 07, 2020
9.362
9.423
9.266
9.422
88,959
+0.04(+0.45%)
Jan 06, 2020
9.388
9.426
9.283
9.380
55,547
+0.10(+1.04%)
Jan 03, 2020
9.405
9.459
9.219
9.283
614,351
+0.08(+0.85%)
Jan 02, 2020
9.274
9.305
9.152
9.205
148,296
-0.01(-0.09%)
Dec 31, 2019
9.039
9.231
9.039
9.213
128,950
+0.10(+1.15%)
Dec 30, 2019
9.161
9.213
9.100
9.109
448,751
-0.01(-0.10%)
Dec 27, 2019
9.301
9.301
9.109
9.117
80,995
-0.11(-1.23%)
Dec 26, 2019
9.274
9.327
9.222
9.231
151,763
-0.01(-0.09%)
Dec 24, 2019
9.274
9.292
9.213
9.239
82,831
+0.02(+0.19%)
Dec 23, 2019
9.065
9.248
9.051
9.222
111,979
+0.17(+1.93%)
Dec 20, 2019
9.022
9.049
8.978
9.048
74,800
+0.03(+0.39%)
Dec 19, 2019
8.978
9.039
8.978
9.013
428,973
+0.07(+0.78%)
Dec 18, 2019
8.821
9.009
8.821
8.943
141,370
+0.09(+0.98%)
Dec 17, 2019
8.778
8.891
8.769
8.856
103,390
+0.10(+1.20%)
Dec 16, 2019
8.621
8.804
8.621
8.751
205,584
+0.19(+2.24%)
Dec 13, 2019
8.734
8.795
8.542
8.560
114,151
-0.15(-1.78%)
Dec 12, 2019
8.428
8.732
8.428
8.714
110,000
+0.30(+3.51%)
Dec 11, 2019
8.411
8.471
8.385
8.419
71,606
-0.01(-0.10%)
Dec 10, 2019
8.402
8.480
8.376
8.428
75,668
+0.04(+0.52%)
Dec 09, 2019
8.272
8.454
8.263
8.385
88,891
+0.07(+0.84%)
Dec 06, 2019
8.064
8.324
8.064
8.315
129,957
+0.27(+3.34%)
Dec 05, 2019
8.211
8.211
8.011
8.046
119,201
-0.10(-1.28%)
Dec 04, 2019
8.020
8.194
8.003
8.150
106,356
+0.26(+3.30%)
Dec 03, 2019
7.925
7.994
7.830
7.890
119,617
-0.12(-1.52%)
Dec 02, 2019
8.011
8.065
7.994
8.011
48,327
+0.04(+0.54%)
Nov 29, 2019
8.020
8.033
7.955
7.968
19,585
-0.15(-1.82%)
Nov 27, 2019
8.029
8.139
8.007
8.116
101,730
+0.10(+1.19%)
Nov 26, 2019
8.211
8.211
8.011
8.020
151,014
-0.19(-2.33%)
Nov 25, 2019
8.116
8.215
8.098
8.211
85,233
+0.06(+0.75%)
Nov 22, 2019
8.116
8.213
8.103
8.150
55,531
+0.03(+0.43%)
Nov 21, 2019
8.037
8.133
7.994
8.116
84,612
+0.13(+1.63%)
Nov 20, 2019
7.899
8.090
7.799
7.985
68,679
+0.11(+1.43%)
Nov 19, 2019
8.020
8.034
7.855
7.873
92,714
-0.19(-2.37%)
Nov 18, 2019
8.211
8.211
8.016
8.064
66,983
-0.20(-2.42%)
Nov 15, 2019
8.176
8.315
8.176
8.263
40,438
+0.10(+1.28%)
Nov 14, 2019
8.211
8.254
8.116
8.159
60,772
-0.04(-0.53%)
Nov 13, 2019
8.272
8.272
8.159
8.202
149,000
-0.10(-1.25%)
Nov 12, 2019
8.419
8.478
8.246
8.307
180,255
-0.08(-0.93%)
Nov 11, 2019
8.419
8.480
8.385
8.385
48,247
-0.19(-2.23%)
Nov 08, 2019
8.471
8.581
8.368
8.576
56,683
+0.03(+0.30%)
Nov 07, 2019
8.541
8.584
8.480
8.550
115,686
+0.15(+1.76%)
Nov 06, 2019
8.654
8.714
8.359
8.402
76,617
-0.30(-3.39%)
Nov 05, 2019
8.793
8.923
8.664
8.697
85,906
-0.10(-1.18%)
Nov 04, 2019
8.584
8.853
8.584
8.801
75,674
+0.36(+4.32%)
Nov 01, 2019
8.254
8.471
8.254
8.437
29,724
+0.27(+3.29%)
Oct 31, 2019
8.228
8.272
8.020
8.168
65,141
-0.05(-0.63%)
Oct 30, 2019
8.567
8.602
8.194
8.220
99,167
-0.26(-3.07%)
Oct 29, 2019
8.307
8.567
8.254
8.480
83,961
+0.10(+1.24%)
Oct 28, 2019
8.541
8.571
8.359
8.376
47,747
-0.10(-1.23%)
Oct 25, 2019
8.289
8.506
8.281
8.480
105,993
+0.16(+1.88%)
Oct 24, 2019
8.411
8.411
8.211
8.324
90,813
-0.03(-0.42%)
Oct 23, 2019
8.185
8.414
8.116
8.359
101,867
+0.14(+1.69%)
Oct 22, 2019
8.090
8.338
8.046
8.220
218,189
+0.15(+1.83%)
Oct 21, 2019
7.899
8.072
7.899
8.072
24,035
+0.16(+2.09%)
Oct 18, 2019
8.037
8.150
7.907
7.907
51,268
-0.14(-1.73%)
Oct 17, 2019
8.037
8.084
7.977
8.046
85,729
+0.01(+0.11%)
Oct 16, 2019
8.081
8.194
8.020
8.037
58,379
-0.08(-0.96%)
Oct 15, 2019
8.090
8.246
8.020
8.116
73,479
+0.02(+0.21%)
Oct 14, 2019
8.064
8.142
7.922
8.098
69,721
-0.10(-1.17%)
Oct 11, 2019
8.133
8.289
8.115
8.194
118,205
+0.17(+2.16%)
Oct 10, 2019
7.933
8.046
7.916
8.020
59,660
+0.11(+1.43%)
Oct 09, 2019
7.985
7.985
7.858
7.907
218,425
+0.04(+0.55%)
Oct 08, 2019
7.977
8.046
7.855
7.864
50,729
-0.22(-2.69%)
Oct 07, 2019
8.211
8.254
8.072
8.081
55,088
-0.11(-1.38%)
Oct 04, 2019
8.254
8.281
8.077
8.194
92,398
-0.02(-0.21%)
Oct 03, 2019
8.011
8.228
7.959
8.211
94,874
+0.12(+1.50%)
Oct 02, 2019
8.237
8.324
8.071
8.090
410,628
-0.19(-2.31%)
Oct 01, 2019
8.567
8.636
8.281
8.281
384,237
-0.23(-2.75%)
Sep 30, 2019
8.515
8.567
8.489
8.515
100,041
-0.05(-0.61%)
Sep 27, 2019
8.454
8.645
8.454
8.567
318,901
+0.01(+0.10%)
Sep 26, 2019
8.610
8.610
8.472
8.558
132,111
-0.10(-1.20%)
Sep 25, 2019
8.567
8.688
8.550
8.662
164,539
+0.02(+0.19%)
Sep 24, 2019
8.853
8.861
8.610
8.646
59,946
-0.28(-3.08%)
Sep 23, 2019
8.861
8.953
8.827
8.921
138,791
+0.01(+0.10%)
Sep 20, 2019
8.947
8.986
8.865
8.913
60,036
-0.01(-0.10%)
Sep 19, 2019
9.016
9.016
8.882
8.921
40,937
-0.01(-0.10%)
Sep 18, 2019
8.956
9.006
8.887
8.930
57,936
-0.13(-1.42%)
Sep 17, 2019
9.394
9.394
9.033
9.059
133,466
-0.40(-4.27%)
Sep 16, 2019
9.368
9.532
9.171
9.463
411,494
+0.70(+8.05%)
Sep 13, 2019
8.741
8.844
8.663
8.758
90,986
+0.09(+1.09%)
Sep 12, 2019
8.672
8.767
8.578
8.663
95,687
-0.17(-1.95%)
Sep 11, 2019
8.844
8.990
8.732
8.835
746,215
+0.06(+0.69%)
Sep 10, 2019
8.715
8.973
8.715
8.775
71,623
+0.08(+0.89%)
Sep 09, 2019
8.414
8.706
8.414
8.698
53,329
+0.35(+4.22%)
Sep 06, 2019
8.277
8.371
8.202
8.345
47,703
-0.02(-0.21%)
Sep 05, 2019
8.260
8.492
8.260
8.363
97,071
+0.17(+2.10%)
Sep 04, 2019
8.131
8.217
8.126
8.191
38,218
+0.18(+2.25%)
Sep 03, 2019
7.907
8.010
7.847
8.010
47,912
-0.06(-0.75%)
Aug 30, 2019
8.139
8.208
7.998
8.070
72,602
-0.07(-0.84%)
Aug 29, 2019
8.053
8.188
8.023
8.139
61,260
+0.21(+2.71%)
Aug 28, 2019
7.735
7.990
7.709
7.924
80,654
+0.24(+3.13%)
Aug 27, 2019
7.821
7.847
7.649
7.684
316,877
-0.09(-1.22%)
Aug 26, 2019
7.847
7.847
7.757
7.778
50,927
+0.00(+0.00%)
Aug 23, 2019
7.984
8.070
7.752
7.778
82,027
-0.35(-4.33%)
Aug 22, 2019
8.225
8.268
8.122
8.131
89,570
-0.06(-0.73%)
Aug 21, 2019
8.285
8.320
8.182
8.191
60,021
-0.02(-0.21%)
Aug 20, 2019
8.234
8.242
8.152
8.208
67,252
-0.07(-0.83%)
Aug 19, 2019
8.165
8.307
8.139
8.277
69,710
+0.25(+3.10%)
Aug 16, 2019
7.821
8.036
7.821
8.027
76,093
+0.21(+2.64%)
Aug 15, 2019
7.838
7.847
7.749
7.821
149,400
-0.03(-0.33%)
Aug 14, 2019
8.079
8.079
7.834
7.847
932,546
-0.41(-4.99%)
Aug 13, 2019
8.156
8.423
8.079
8.260
74,423
+0.08(+0.95%)
Aug 12, 2019
8.311
8.311
8.139
8.182
86,042
-0.15(-1.75%)
Aug 09, 2019
8.500
8.509
8.328
8.328
60,967
-0.13(-1.57%)
Aug 08, 2019
8.371
8.466
8.302
8.461
137,385
+0.17(+2.02%)
Aug 07, 2019
8.191
8.328
8.062
8.294
341,095
-0.04(-0.52%)
Aug 06, 2019
8.569
8.597
8.225
8.337
117,400
-0.12(-1.42%)
Aug 05, 2019
8.629
8.629
8.414
8.457
158,298
-0.36(-4.09%)
Aug 02, 2019
9.007
9.042
8.724
8.818
124,495
-0.14(-1.54%)
Aug 01, 2019
9.214
9.214
8.878
8.956
148,196
-0.40(-4.23%)
Jul 31, 2019
9.385
9.506
9.248
9.351
125,154
-0.01(-0.09%)
Jul 30, 2019
8.964
9.385
8.937
9.360
91,463
+0.34(+3.81%)
Jul 29, 2019
9.102
9.110
8.921
9.016
123,673
-0.11(-1.22%)
Jul 26, 2019
9.205
9.214
9.085
9.128
149,743
-0.09(-0.93%)
Jul 25, 2019
9.514
9.514
9.171
9.214
123,347
-0.24(-2.55%)
Jul 24, 2019
9.360
9.523
9.360
9.454
208,439
+0.07(+0.73%)
Jul 23, 2019
9.342
9.385
9.265
9.385
91,904
+0.06(+0.65%)
Jul 22, 2019
9.291
9.395
9.239
9.325
82,604
+0.07(+0.74%)
Jul 19, 2019
9.179
9.282
9.145
9.257
116,117
+0.09(+0.94%)
Jul 18, 2019
9.153
9.171
9.067
9.171
337,426
+0.01(+0.09%)
Jul 17, 2019
9.403
9.403
9.162
9.162
151,483
-0.22(-2.38%)
Jul 16, 2019
9.532
9.532
9.303
9.385
106,289
-0.15(-1.53%)
Jul 15, 2019
9.781
9.781
9.529
9.532
86,500
-0.24(-2.46%)
Jul 12, 2019
9.727
9.815
9.727
9.772
59,804
+0.07(+0.71%)
Jul 11, 2019
9.807
9.807
9.660
9.703
156,596
-0.08(-0.79%)
Jul 10, 2019
9.721
9.783
9.669
9.781
197,345
+0.19(+1.97%)
Jul 09, 2019
9.557
9.596
9.446
9.592
89,446
+0.03(+0.27%)
Jul 08, 2019
9.600
9.721
9.566
9.566
78,621
-0.08(-0.80%)
Jul 05, 2019
9.557
9.658
9.557
9.643
51,892
+0.08(+0.79%)
Jul 03, 2019
9.609
9.609
9.521
9.568
100,759
+0.00(+0.02%)
Jul 02, 2019
9.875
9.875
9.549
9.566
149,120
-0.32(-3.22%)
Jul 01, 2019
10.07
10.09
9.832
9.884
169,766
+0.02(+0.17%)
Jun 28, 2019
9.746
9.875
9.732
9.867
118,444
+0.16(+1.64%)
Jun 27, 2019
9.789
9.829
9.686
9.708
86,571
-0.08(-0.83%)
Jun 26, 2019
9.669
9.875
9.668
9.789
191,345
+0.27(+2.80%)
Jun 25, 2019
9.557
9.592
9.506
9.523
40,001
-0.05(-0.54%)
Jun 24, 2019
9.695
9.721
9.566
9.575
63,911
-0.14(-1.42%)
Jun 21, 2019
9.695
9.789
9.641
9.712
316,241
+0.05(+0.53%)
Jun 20, 2019
9.549
9.738
9.549
9.660
355,348
+0.34(+3.59%)
Jun 19, 2019
9.360
9.446
9.257
9.325
120,638
-0.05(-0.55%)
Jun 18, 2019
9.248
9.463
9.248
9.377
61,896
+0.20(+2.15%)
Jun 17, 2019
8.956
9.188
8.930
9.179
54,224
+0.19(+2.10%)
Jun 14, 2019
9.205
9.206
8.973
8.990
64,807
-0.20(-2.15%)
Jun 13, 2019
9.136
9.188
9.067
9.188
68,814
+0.21(+2.39%)
Jun 12, 2019
9.179
9.179
8.964
8.973
115,237
-0.31(-3.33%)
Jun 11, 2019
9.377
9.428
9.274
9.282
91,208
+0.01(+0.09%)
Jun 10, 2019
9.351
9.456
9.265
9.274
64,025
-0.02(-0.19%)
Jun 07, 2019
9.308
9.364
9.205
9.291
87,030
-0.02(-0.18%)
Jun 06, 2019
9.222
9.342
9.171
9.308
97,010
+0.09(+1.03%)
Jun 05, 2019
9.463
9.480
9.128
9.214
170,201
-0.27(-2.81%)
Jun 04, 2019
9.368
9.495
9.317
9.480
544,801
+0.22(+2.41%)
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.