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 28, 2021
10.03
10.03
9.926
9.953
172,635
+0.01(+0.09%)
May 27, 2021
9.926
10.03
9.926
9.944
542,350
+0.03(+0.28%)
May 26, 2021
9.758
9.940
9.758
9.916
298,760
+0.13(+1.33%)
May 25, 2021
9.981
10.01
9.758
9.786
251,981
-0.21(-2.14%)
May 24, 2021
10.07
10.07
9.888
10.00
176,643
+0.03(+0.28%)
May 21, 2021
10.09
10.10
9.972
9.972
254,281
+0.03(+0.28%)
May 20, 2021
9.888
9.981
9.805
9.944
255,326
+0.07(+0.66%)
May 19, 2021
9.814
9.953
9.693
9.879
445,735
-0.16(-1.58%)
May 18, 2021
10.20
10.20
10.02
10.04
265,644
-0.14(-1.37%)
May 17, 2021
9.898
10.19
9.884
10.18
899,766
+0.25(+2.53%)
May 14, 2021
9.702
9.953
9.702
9.926
303,989
+0.39(+4.10%)
May 13, 2021
9.609
9.783
9.423
9.534
307,715
-0.16(-1.63%)
May 12, 2021
9.842
10.03
9.665
9.693
307,873
-0.14(-1.42%)
May 11, 2021
9.683
9.898
9.598
9.832
599,418
-0.11(-1.12%)
May 10, 2021
10.07
10.18
9.944
9.944
442,098
-0.01(-0.09%)
May 07, 2021
9.665
9.972
9.614
9.953
707,060
+0.26(+2.69%)
May 06, 2021
9.758
9.767
9.488
9.693
223,643
-0.04(-0.38%)
May 05, 2021
9.647
9.777
9.479
9.730
714,927
+0.26(+2.75%)
May 04, 2021
9.590
9.618
9.381
9.469
580,292
-0.14(-1.45%)
May 03, 2021
9.507
9.626
9.469
9.609
1,691,228
+0.19(+1.98%)
Apr 30, 2021
9.590
9.688
9.399
9.423
858,552
-0.28(-2.88%)
Apr 29, 2021
9.795
9.860
9.572
9.702
171,385
+0.04(+0.39%)
Apr 28, 2021
9.451
9.702
9.413
9.665
278,497
+0.22(+2.37%)
Apr 27, 2021
9.358
9.451
9.333
9.441
83,016
+0.12(+1.30%)
Apr 26, 2021
9.181
9.367
9.181
9.320
128,660
+0.10(+1.11%)
Apr 23, 2021
9.115
9.246
9.069
9.218
200,729
+0.14(+1.54%)
Apr 22, 2021
9.153
9.218
9.029
9.078
328,262
-0.02(-0.20%)
Apr 21, 2021
8.836
9.106
8.822
9.097
623,572
+0.16(+1.77%)
Apr 20, 2021
9.106
9.113
8.836
8.939
312,549
-0.23(-2.54%)
Apr 19, 2021
9.199
9.339
9.097
9.171
201,317
-0.04(-0.40%)
Apr 16, 2021
9.339
9.339
9.171
9.209
214,584
-0.07(-0.70%)
Apr 15, 2021
9.404
9.404
9.190
9.274
686,266
-0.07(-0.80%)
Apr 14, 2021
9.199
9.507
9.199
9.348
717,735
+0.25(+2.76%)
Apr 13, 2021
9.115
9.162
9.022
9.097
146,074
+0.02(+0.21%)
Apr 12, 2021
9.255
9.292
9.055
9.078
262,314
-0.07(-0.81%)
Apr 09, 2021
9.264
9.311
9.129
9.153
356,459
-0.12(-1.31%)
Apr 08, 2021
9.358
9.358
9.171
9.274
512,964
-0.14(-1.48%)
Apr 07, 2021
9.432
9.460
9.348
9.413
853,834
+0.00(+0.00%)
Apr 06, 2021
9.441
9.618
9.406
9.413
298,599
+0.02(+0.20%)
Apr 05, 2021
9.730
9.730
9.320
9.395
1,169,506
-0.35(-3.63%)
Apr 01, 2021
9.488
9.749
9.437
9.749
1,706,471
+0.33(+3.46%)
Mar 31, 2021
9.460
9.488
9.353
9.423
302,503
-0.01(-0.10%)
Mar 30, 2021
9.348
9.511
9.283
9.432
322,401
-0.03(-0.30%)
Mar 29, 2021
9.581
9.581
9.358
9.460
493,153
-0.20(-2.12%)
Mar 26, 2021
9.590
9.674
9.455
9.665
507,785
+0.27(+2.87%)
Mar 25, 2021
9.143
9.413
8.976
9.395
780,972
+0.09(+1.00%)
Mar 24, 2021
9.330
9.479
9.278
9.302
690,983
+0.15(+1.63%)
Mar 23, 2021
9.218
9.376
9.083
9.153
1,255,962
-0.23(-2.48%)
Mar 22, 2021
9.497
9.497
9.339
9.386
346,254
-0.10(-1.08%)
Mar 19, 2021
9.330
9.595
9.255
9.488
481,472
+0.16(+1.70%)
Mar 18, 2021
9.842
9.842
9.283
9.330
916,500
-0.56(-5.65%)
Mar 17, 2021
9.739
9.924
9.656
9.888
335,119
+0.07(+0.66%)
Mar 16, 2021
9.991
9.991
9.786
9.823
909,519
-0.32(-3.12%)
Mar 15, 2021
10.13
10.18
9.995
10.14
285,696
-0.05(-0.46%)
Mar 12, 2021
10.29
10.29
10.10
10.19
398,237
-0.06(-0.54%)
Mar 11, 2021
10.24
10.36
10.13
10.24
612,508
+0.12(+1.20%)
Mar 10, 2021
9.916
10.15
9.823
10.12
728,945
+0.31(+3.13%)
Mar 09, 2021
9.991
10.11
9.786
9.814
587,893
-0.17(-1.68%)
Mar 08, 2021
10.15
10.21
9.870
9.981
2,037,799
-0.08(-0.83%)
Mar 05, 2021
10.04
10.08
9.618
10.07
1,952,631
+0.33(+3.35%)
Mar 04, 2021
9.590
9.898
9.451
9.739
859,451
+0.25(+2.65%)
Mar 03, 2021
9.488
9.716
9.479
9.488
665,854
+0.09(+0.99%)
Mar 02, 2021
9.497
9.609
9.376
9.395
2,125,410
-0.11(-1.18%)
Mar 01, 2021
9.507
9.544
9.404
9.507
4,296,313
+0.25(+2.72%)
Feb 26, 2021
9.292
9.360
8.911
9.255
581,890
-0.15(-1.58%)
Feb 25, 2021
9.749
9.749
9.339
9.404
777,570
-0.26(-2.70%)
Feb 24, 2021
9.367
9.721
9.274
9.665
644,261
+0.37(+4.01%)
Feb 23, 2021
9.115
9.325
8.650
9.292
277,747
+0.21(+2.36%)
Feb 22, 2021
8.967
9.274
8.967
9.078
610,606
+0.14(+1.56%)
Feb 19, 2021
8.780
8.957
8.780
8.939
188,808
+0.23(+2.67%)
Feb 18, 2021
8.957
8.967
8.687
8.706
250,733
-0.34(-3.81%)
Feb 17, 2021
9.041
9.097
8.862
9.050
240,612
+0.07(+0.73%)
Feb 16, 2021
9.032
9.125
8.929
8.985
532,853
+0.19(+2.12%)
Feb 12, 2021
8.575
8.813
8.566
8.799
187,412
+0.18(+2.05%)
Feb 11, 2021
8.734
8.752
8.464
8.622
261,054
-0.13(-1.49%)
Feb 10, 2021
8.641
8.799
8.534
8.752
579,737
+0.19(+2.17%)
Feb 09, 2021
8.622
8.650
8.501
8.566
902,608
-0.10(-1.18%)
Feb 08, 2021
8.408
8.687
8.408
8.669
285,098
+0.39(+4.67%)
Feb 05, 2021
8.399
8.399
8.259
8.282
216,195
+0.00(+0.06%)
Feb 04, 2021
8.296
8.296
8.133
8.277
397,766
+0.05(+0.57%)
Feb 03, 2021
7.942
8.259
7.942
8.231
989,097
+0.34(+4.25%)
Feb 02, 2021
8.045
8.091
7.896
7.896
551,258
+0.07(+0.83%)
Feb 01, 2021
7.886
7.914
7.710
7.831
262,993
+0.07(+0.96%)
Jan 29, 2021
7.970
8.073
7.733
7.756
968,207
-0.28(-3.48%)
Jan 28, 2021
8.035
8.129
7.886
8.035
186,843
+0.09(+1.17%)
Jan 27, 2021
7.831
8.133
7.728
7.942
742,437
+0.00(+0.00%)
Jan 26, 2021
8.231
8.343
7.942
7.942
370,177
-0.21(-2.63%)
Jan 25, 2021
8.184
8.268
8.003
8.156
630,447
-0.09(-1.13%)
Jan 22, 2021
8.063
8.259
8.007
8.250
208,892
+0.00(+0.00%)
Jan 21, 2021
8.399
8.473
8.147
8.250
239,849
-0.19(-2.21%)
Jan 20, 2021
8.566
8.584
8.375
8.436
239,861
-0.06(-0.66%)
Jan 19, 2021
8.492
8.568
8.436
8.492
234,783
+0.12(+1.45%)
Jan 15, 2021
8.622
8.622
8.333
8.371
1,258,078
-0.38(-4.36%)
Jan 14, 2021
8.557
8.836
8.557
8.752
598,987
+0.28(+3.30%)
Jan 13, 2021
8.603
8.603
8.417
8.473
362,650
-0.14(-1.62%)
Jan 12, 2021
8.389
8.631
8.381
8.613
402,573
+0.35(+4.28%)
Jan 11, 2021
7.980
8.287
7.896
8.259
262,083
+0.12(+1.49%)
Jan 08, 2021
8.380
8.380
8.082
8.138
333,260
-0.13(-1.58%)
Jan 07, 2021
8.203
8.361
8.175
8.268
275,383
+0.14(+1.72%)
Jan 06, 2021
7.952
8.208
7.938
8.129
1,356,430
+0.34(+4.30%)
Jan 05, 2021
7.440
7.970
7.440
7.793
873,516
+0.40(+5.42%)
Jan 04, 2021
7.467
7.523
7.300
7.393
2,210,919
+0.01(+0.19%)
Dec 31, 2020
7.379
7.379
7.379
132,924
-0.07(-0.94%)
Dec 30, 2020
7.263
7.472
7.263
7.449
132,924
+0.19(+2.63%)
Dec 29, 2020
7.402
7.402
7.216
7.258
311,340
-0.06(-0.83%)
Dec 28, 2020
7.495
7.551
7.309
7.318
210,682
-0.10(-1.38%)
Dec 24, 2020
7.495
7.495
7.365
7.421
175,061
-0.06(-0.81%)
Dec 23, 2020
7.334
7.574
7.334
7.482
226,840
+0.22(+3.05%)
Dec 22, 2020
7.343
7.436
7.260
7.260
141,997
-0.07(-1.01%)
Dec 21, 2020
7.131
7.408
7.103
7.334
724,687
-0.12(-1.61%)
Dec 18, 2020
7.574
7.574
7.408
7.454
165,967
-0.09(-1.22%)
Dec 17, 2020
7.639
7.639
7.502
7.546
88,493
-0.04(-0.55%)
Dec 16, 2020
7.676
7.676
7.546
7.588
267,882
-0.07(-0.90%)
Dec 15, 2020
7.500
7.676
7.449
7.657
273,945
+0.25(+3.37%)
Dec 14, 2020
7.833
7.833
7.393
7.408
162,875
-0.27(-3.49%)
Dec 11, 2020
7.703
7.740
7.561
7.676
112,701
-0.06(-0.72%)
Dec 10, 2020
7.426
7.796
7.426
7.731
243,085
+0.30(+3.98%)
Dec 09, 2020
7.546
7.676
7.343
7.436
451,672
-0.04(-0.49%)
Dec 08, 2020
7.279
7.528
7.279
7.473
252,287
+0.14(+1.89%)
Dec 07, 2020
7.436
7.454
7.297
7.334
294,501
-0.18(-2.34%)
Dec 04, 2020
7.186
7.509
7.186
7.509
437,815
+0.46(+6.55%)
Dec 03, 2020
6.983
7.148
6.909
7.048
285,174
+0.09(+1.33%)
Dec 02, 2020
6.715
7.081
6.687
6.955
679,414
+0.20(+3.01%)
Dec 01, 2020
6.955
6.965
6.738
6.752
651,515
-0.04(-0.54%)
Nov 30, 2020
7.140
7.140
6.775
6.789
1,167,124
-0.37(-5.16%)
Nov 27, 2020
7.205
7.301
7.135
7.158
190,434
-0.08(-1.08%)
Nov 25, 2020
7.260
7.316
7.131
7.237
1,232,790
-0.08(-1.07%)
Nov 24, 2020
7.195
7.352
7.172
7.316
704,781
+0.32(+4.62%)
Nov 23, 2020
6.567
6.992
6.567
6.992
411,526
+0.53(+8.14%)
Nov 20, 2020
6.484
6.549
6.447
6.466
393,211
-0.05(-0.71%)
Nov 19, 2020
6.309
6.521
6.263
6.512
213,986
+0.18(+2.92%)
Nov 18, 2020
6.475
6.604
6.327
6.327
278,286
-0.12(-1.86%)
Nov 17, 2020
6.235
6.447
6.193
6.447
292,838
+0.13(+2.05%)
Nov 16, 2020
6.253
6.336
6.170
6.318
315,869
+0.30(+5.07%)
Nov 13, 2020
5.838
6.032
5.838
6.013
201,477
+0.22(+3.83%)
Nov 12, 2020
5.939
6.013
5.755
5.791
156,004
-0.21(-3.54%)
Nov 11, 2020
6.078
6.115
5.958
6.004
239,315
+0.01(+0.15%)
Nov 10, 2020
6.004
6.004
5.838
5.995
441,586
+0.06(+1.09%)
Nov 09, 2020
5.782
6.032
5.773
5.930
306,161
+0.68(+13.03%)
Nov 06, 2020
5.376
5.450
5.223
5.246
145,397
-0.14(-2.57%)
Nov 05, 2020
5.302
5.450
5.302
5.385
152,236
+0.11(+2.10%)
Nov 04, 2020
5.256
5.371
5.108
5.274
64,210
+0.01(+0.18%)
Nov 03, 2020
5.394
5.404
5.219
5.265
101,601
-0.08(-1.55%)
Nov 02, 2020
5.237
5.404
5.173
5.348
299,958
+0.17(+3.21%)
Oct 30, 2020
5.136
5.182
5.043
5.182
177,334
-0.02(-0.36%)
Oct 29, 2020
5.034
5.200
4.969
5.200
171,374
+0.11(+2.18%)
Oct 28, 2020
5.145
5.205
5.071
5.089
410,017
-0.18(-3.33%)
Oct 27, 2020
5.330
5.330
5.265
5.265
77,621
-0.06(-1.21%)
Oct 26, 2020
5.459
5.459
5.274
5.330
57,747
-0.24(-4.31%)
Oct 23, 2020
5.597
5.625
5.514
5.570
67,772
+0.01(+0.17%)
Oct 22, 2020
5.348
5.561
5.311
5.561
83,887
+0.23(+4.33%)
Oct 21, 2020
5.505
5.533
5.330
5.330
338,009
-0.20(-3.67%)
Oct 20, 2020
5.477
5.574
5.450
5.533
106,001
+0.10(+1.87%)
Oct 19, 2020
5.533
5.573
5.431
5.431
157,438
-0.07(-1.34%)
Oct 16, 2020
5.653
5.653
5.505
5.505
160,770
-0.16(-2.77%)
Oct 15, 2020
5.477
5.662
5.445
5.662
98,212
+0.08(+1.49%)
Oct 14, 2020
5.607
5.736
5.579
5.579
158,593
+0.04(+0.67%)
Oct 13, 2020
5.607
5.644
5.533
5.542
176,360
-0.07(-1.32%)
Oct 12, 2020
5.607
5.625
5.519
5.616
209,085
+0.00(+0.00%)
Oct 09, 2020
5.699
5.728
5.579
5.616
189,243
-0.06(-0.98%)
Oct 08, 2020
5.533
5.671
5.496
5.671
946,995
+0.18(+3.37%)
Oct 07, 2020
5.385
5.505
5.348
5.487
219,518
+0.16(+2.95%)
Oct 06, 2020
5.514
5.570
5.307
5.330
1,020,436
-0.11(-2.04%)
Oct 05, 2020
5.283
5.440
5.283
5.440
723,128
+0.25(+4.80%)
Oct 02, 2020
4.951
5.237
4.942
5.191
186,104
+0.09(+1.81%)
Oct 01, 2020
5.154
5.186
5.071
5.099
454,904
-0.07(-1.43%)
Sep 30, 2020
5.256
5.288
5.146
5.173
285,929
-0.03(-0.53%)
Sep 29, 2020
5.237
5.246
5.131
5.200
322,084
-0.06(-1.23%)
Sep 28, 2020
5.182
5.320
5.168
5.265
335,193
+0.18(+3.64%)
Sep 25, 2020
5.016
5.108
4.997
5.080
453,946
+0.01(+0.18%)
Sep 24, 2020
5.006
5.145
4.905
5.071
809,673
+0.04(+0.72%)
Sep 23, 2020
5.273
5.322
5.035
5.035
562,394
-0.22(-4.19%)
Sep 22, 2020
5.291
5.361
5.238
5.255
1,029,571
-0.04(-0.67%)
Sep 21, 2020
5.299
5.299
5.202
5.291
378,844
-0.15(-2.76%)
Sep 18, 2020
5.476
5.502
5.379
5.441
482,660
-0.04(-0.80%)
Sep 17, 2020
5.396
5.485
5.352
5.485
806,967
-0.05(-0.96%)
Sep 16, 2020
5.370
5.621
5.370
5.538
1,734,619
+0.20(+3.80%)
Sep 15, 2020
5.388
5.432
5.308
5.335
1,323,545
-0.01(-0.16%)
Sep 14, 2020
5.282
5.382
5.238
5.344
6,231,429
+0.13(+2.54%)
Sep 11, 2020
5.238
5.273
5.172
5.211
87,886,032
+0.00(+0.00%)
Sep 10, 2020
5.441
5.467
5.211
5.211
8,373,781
-0.23(-4.21%)
Sep 09, 2020
5.493
5.493
5.388
5.441
14,015,216
+0.06(+1.15%)
Sep 08, 2020
5.511
5.529
5.370
5.379
3,045,481
-0.30(-5.28%)
Sep 04, 2020
5.767
5.767
5.529
5.679
1,590,760
-0.02(-0.31%)
Sep 03, 2020
5.846
5.881
5.661
5.696
1,472,365
-0.17(-2.86%)
Sep 02, 2020
5.961
5.961
5.855
5.864
259,693
-0.11(-1.77%)
Sep 01, 2020
5.952
5.987
5.908
5.970
540,904
+0.00(+0.00%)
Aug 31, 2020
6.093
6.093
5.970
5.970
2,701,690
-0.13(-2.17%)
Aug 28, 2020
6.014
6.132
6.014
6.102
357,572
+0.10(+1.62%)
Aug 27, 2020
6.005
6.040
5.930
6.005
1,095,499
+0.01(+0.15%)
Aug 26, 2020
6.102
6.111
5.987
5.996
1,025,702
-0.13(-2.16%)
Aug 25, 2020
6.155
6.181
6.049
6.128
237,278
+0.01(+0.14%)
Aug 24, 2020
6.031
6.155
5.996
6.120
484,552
+0.14(+2.36%)
Aug 21, 2020
6.040
6.040
5.952
5.978
1,660,732
-0.08(-1.31%)
Aug 20, 2020
6.120
6.150
6.058
6.058
213,202
-0.16(-2.55%)
Aug 19, 2020
6.287
6.307
6.200
6.217
643,894
-0.04(-0.70%)
Aug 18, 2020
6.314
6.366
6.252
6.261
1,307,957
-0.09(-1.39%)
Aug 17, 2020
6.411
6.411
6.296
6.349
314,946
-0.03(-0.48%)
Aug 14, 2020
6.269
6.384
6.269
6.380
657,420
+0.07(+1.05%)
Aug 13, 2020
6.349
6.406
6.283
6.314
480,112
-0.07(-1.10%)
Aug 12, 2020
6.393
6.402
6.314
6.384
223,245
+0.13(+2.12%)
Aug 11, 2020
6.481
6.508
6.243
6.252
615,505
-0.12(-1.94%)
Aug 10, 2020
6.234
6.381
6.217
6.375
230,216
+0.20(+3.29%)
Aug 07, 2020
6.049
6.199
6.040
6.172
1,437,547
+0.09(+1.45%)
Aug 06, 2020
6.190
6.208
6.067
6.084
509,992
-0.12(-1.99%)
Aug 05, 2020
6.120
6.217
6.111
6.208
1,078,215
+0.20(+3.38%)
Aug 04, 2020
5.820
6.049
5.820
6.005
356,913
+0.19(+3.34%)
Aug 03, 2020
5.793
5.846
5.714
5.811
350,024
+0.05(+0.92%)
Jul 31, 2020
5.740
5.776
5.665
5.758
139,944
+0.00(+0.00%)
Jul 30, 2020
5.793
5.802
5.661
5.758
416,891
-0.15(-2.54%)
Jul 29, 2020
5.740
5.908
5.723
5.908
761,756
+0.18(+3.08%)
Jul 28, 2020
5.820
5.876
5.723
5.732
351,377
-0.13(-2.26%)
Jul 27, 2020
5.899
5.926
5.811
5.864
279,002
-0.03(-0.45%)
Jul 24, 2020
5.926
5.992
5.881
5.890
404,182
-0.06(-1.04%)
Jul 23, 2020
5.934
6.005
5.881
5.952
542,343
-0.01(-0.15%)
Jul 22, 2020
5.943
5.970
5.873
5.961
379,940
-0.06(-1.02%)
Jul 21, 2020
5.811
6.058
5.811
6.023
458,139
+0.31(+5.40%)
Jul 20, 2020
5.740
5.829
5.705
5.714
301,641
-0.03(-0.46%)
Jul 17, 2020
5.811
5.916
5.730
5.740
281,589
-0.06(-1.06%)
Jul 16, 2020
5.758
5.899
5.723
5.802
434,173
-0.05(-0.90%)
Jul 15, 2020
5.793
5.864
5.714
5.855
872,312
+0.19(+3.27%)
Jul 14, 2020
5.405
5.679
5.388
5.670
504,187
+0.22(+4.05%)
Jul 13, 2020
5.590
5.635
5.445
5.449
1,371,679
-0.11(-2.06%)
Jul 10, 2020
5.370
5.564
5.370
5.564
1,748,509
+0.15(+2.77%)
Jul 09, 2020
5.670
5.687
5.405
5.414
1,267,195
-0.25(-4.36%)
Jul 08, 2020
5.599
5.714
5.573
5.661
830,039
+0.06(+1.10%)
Jul 07, 2020
5.687
5.723
5.590
5.599
758,050
-0.16(-2.76%)
Jul 06, 2020
5.908
5.908
5.651
5.758
1,298,875
-0.01(-0.15%)
Jul 02, 2020
5.784
5.855
5.699
5.767
696,319
+0.15(+2.67%)
Jul 01, 2020
5.811
5.926
5.599
5.617
2,013,530
-0.18(-3.04%)
Jun 30, 2020
5.608
5.824
5.520
5.793
547,278
+0.15(+2.66%)
Jun 29, 2020
5.564
5.705
5.485
5.643
454,381
+0.12(+2.24%)
Jun 26, 2020
5.793
5.802
5.493
5.520
1,953,776
-0.33(-5.58%)
Jun 25, 2020
5.643
5.864
5.590
5.846
1,025,824
+0.16(+2.89%)
Jun 24, 2020
6.043
6.043
5.655
5.682
1,012,216
-0.48(-7.86%)
Jun 23, 2020
6.290
6.332
6.140
6.166
853,643
-0.03(-0.43%)
Jun 22, 2020
6.202
6.243
6.096
6.193
1,874,273
-0.04(-0.57%)
Jun 19, 2020
6.572
6.572
6.228
6.228
687,578
-0.16(-2.48%)
Jun 18, 2020
6.272
6.475
6.193
6.387
1,288,642
+0.08(+1.26%)
Jun 17, 2020
6.625
6.625
6.307
6.307
1,856,100
-0.36(-5.42%)
Jun 16, 2020
6.827
6.836
6.431
6.669
2,311,095
+0.23(+3.56%)
Jun 15, 2020
5.981
6.528
5.893
6.440
2,337,652
+0.10(+1.53%)
Jun 12, 2020
6.440
6.501
6.065
6.343
94,367,224
+0.27(+4.50%)
Jun 11, 2020
6.255
6.480
6.043
6.070
4,920,046
-0.75(-10.98%)
Jun 10, 2020
7.171
7.171
6.777
6.818
14,498,435
-0.48(-6.52%)
Jun 09, 2020
7.620
7.620
7.197
7.294
532,458
-0.63(-7.90%)
Jun 08, 2020
7.558
7.919
7.400
7.919
569,429
+0.78(+10.85%)
Jun 05, 2020
6.827
7.202
6.827
7.144
1,212,938
+0.70(+10.94%)
Jun 04, 2020
6.228
6.484
6.158
6.440
257,634
+0.17(+2.67%)
Jun 03, 2020
6.184
6.294
6.140
6.272
414,309
+0.19(+3.04%)
Jun 02, 2020
5.920
6.087
5.920
6.087
580,165
+0.24(+4.07%)
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.