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
Vaneck Bdc Income ETF
(NY:
BIZD
)
17.32
+0.17 (+0.99%)
Official Closing Price
Updated: 8:00 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 29, 2020
7.905
8.037
7.806
7.925
127,973
-0.05(-0.66%)
May 28, 2020
8.307
8.307
7.932
7.977
311,385
-0.19(-2.34%)
May 27, 2020
8.267
8.267
7.977
8.168
224,828
+0.11(+1.39%)
May 26, 2020
7.971
8.129
7.971
8.056
219,436
+0.32(+4.17%)
May 22, 2020
7.694
7.753
7.641
7.734
86,681
+0.06(+0.77%)
May 21, 2020
7.536
7.681
7.536
7.674
457,924
+0.15(+2.01%)
May 20, 2020
7.747
7.747
7.457
7.523
178,163
+0.10(+1.33%)
May 19, 2020
7.325
7.500
7.295
7.424
203,203
+0.13(+1.71%)
May 18, 2020
7.226
7.398
7.154
7.299
189,122
+0.22(+3.07%)
May 15, 2020
6.917
7.119
6.917
7.081
168,505
+0.11(+1.61%)
May 14, 2020
6.647
7.018
6.535
6.969
199,917
+0.11(+1.54%)
May 13, 2020
7.127
7.127
6.693
6.864
234,060
-0.26(-3.61%)
May 12, 2020
7.180
7.295
7.121
7.121
112,057
-0.03(-0.37%)
May 11, 2020
7.062
7.230
7.029
7.147
493,612
-0.03(-0.37%)
May 08, 2020
7.121
7.246
7.095
7.174
201,143
+0.11(+1.59%)
May 07, 2020
7.009
7.188
6.963
7.062
187,405
+0.18(+2.58%)
May 06, 2020
6.910
6.983
6.712
6.884
191,684
+0.10(+1.46%)
May 05, 2020
6.917
7.081
6.688
6.785
1,075,782
+0.17(+2.59%)
May 04, 2020
6.680
6.739
6.489
6.614
322,684
-0.16(-2.33%)
May 01, 2020
6.936
6.936
6.712
6.772
149,681
-0.33(-4.64%)
Apr 30, 2020
7.134
7.141
6.937
7.101
597,451
-0.13(-1.73%)
Apr 29, 2020
7.022
7.272
6.989
7.226
558,077
+0.40(+5.84%)
Apr 28, 2020
7.187
7.312
6.824
6.828
263,543
-0.11(-1.57%)
Apr 27, 2020
6.640
7.081
6.640
6.936
430,112
+0.34(+5.19%)
Apr 24, 2020
6.317
6.653
6.317
6.594
361,451
+0.30(+4.71%)
Apr 23, 2020
6.258
6.337
6.126
6.297
346,885
+0.08(+1.24%)
Apr 22, 2020
6.337
6.390
6.166
6.220
168,054
-0.02(-0.29%)
Apr 21, 2020
6.251
6.377
6.159
6.238
398,343
-0.18(-2.87%)
Apr 20, 2020
6.568
6.635
6.337
6.423
178,266
-0.26(-3.85%)
Apr 17, 2020
6.871
6.904
6.574
6.680
251,088
+0.13(+2.01%)
Apr 16, 2020
6.752
6.805
6.478
6.548
256,579
-0.14(-2.17%)
Apr 15, 2020
6.785
6.785
6.574
6.693
527,505
-0.42(-5.93%)
Apr 14, 2020
7.062
7.134
6.844
7.114
263,401
+0.22(+3.15%)
Apr 13, 2020
6.983
7.009
6.469
6.897
453,481
-0.04(-0.57%)
Apr 09, 2020
6.495
7.223
6.495
6.936
928,145
+0.62(+9.86%)
Apr 08, 2020
5.981
6.521
5.981
6.314
319,864
+0.45(+7.70%)
Apr 07, 2020
5.823
6.146
5.691
5.863
329,850
+0.49(+9.20%)
Apr 06, 2020
5.283
5.691
5.283
5.369
358,175
+0.34(+6.68%)
Apr 03, 2020
5.276
5.375
4.888
5.033
354,164
-0.25(-4.73%)
Apr 02, 2020
5.461
5.600
5.218
5.283
181,008
-0.17(-3.03%)
Apr 01, 2020
5.744
5.828
5.388
5.448
344,151
-0.46(-7.84%)
Mar 31, 2020
6.025
6.222
5.861
5.911
189,168
-0.16(-2.71%)
Mar 30, 2020
6.355
6.355
6.019
6.076
557,064
-0.34(-5.24%)
Mar 27, 2020
6.336
6.724
6.073
6.412
315,349
-0.15(-2.22%)
Mar 26, 2020
5.943
7.097
5.943
6.558
620,483
+0.69(+11.77%)
Mar 25, 2020
5.430
6.748
5.417
5.867
712,906
+0.41(+7.55%)
Mar 24, 2020
4.885
5.639
4.885
5.455
874,722
+0.61(+12.48%)
Mar 23, 2020
5.259
5.347
4.625
4.850
1,151,988
-0.75(-13.41%)
Mar 20, 2020
5.911
6.272
5.569
5.601
356,385
-0.38(-6.36%)
Mar 19, 2020
4.961
6.032
4.306
5.981
583,470
+0.84(+16.26%)
Mar 18, 2020
5.766
6.019
4.505
5.145
1,278,709
-1.15(-18.23%)
Mar 17, 2020
6.665
7.007
6.146
6.291
470,424
-0.84(-11.73%)
Mar 16, 2020
7.153
7.153
6.564
7.128
499,298
-0.72(-9.13%)
Mar 13, 2020
7.939
8.224
7.489
7.844
593,134
+0.30(+4.03%)
Mar 12, 2020
8.142
8.142
7.369
7.540
565,612
-1.01(-11.85%)
Mar 11, 2020
8.794
8.800
8.477
8.553
293,702
-0.40(-4.46%)
Mar 10, 2020
9.136
9.238
8.745
8.953
438,734
+0.05(+0.57%)
Mar 09, 2020
9.086
9.124
8.775
8.902
411,172
-0.81(-8.35%)
Mar 06, 2020
9.814
9.814
9.548
9.713
354,333
-0.23(-2.36%)
Mar 05, 2020
9.947
10.05
9.903
9.947
169,047
-0.13(-1.32%)
Mar 04, 2020
9.985
10.11
9.954
10.08
348,012
+0.21(+2.12%)
Mar 03, 2020
10.00
10.27
9.846
9.871
310,753
-0.06(-0.57%)
Mar 02, 2020
9.643
9.960
9.643
9.928
251,939
+0.37(+3.84%)
Feb 28, 2020
9.738
9.738
9.396
9.561
530,001
-0.36(-3.58%)
Feb 27, 2020
10.18
10.18
9.754
9.916
556,422
-0.33(-3.21%)
Feb 26, 2020
10.21
10.37
10.20
10.24
216,070
+0.08(+0.75%)
Feb 25, 2020
10.65
10.68
10.12
10.17
449,456
-0.48(-4.52%)
Feb 24, 2020
10.80
10.80
10.60
10.65
321,551
-0.17(-1.58%)
Feb 21, 2020
10.87
10.89
10.78
10.82
263,264
-0.07(-0.64%)
Feb 20, 2020
10.80
10.89
10.80
10.89
86,089
+0.10(+0.94%)
Feb 19, 2020
10.83
10.85
10.79
10.79
94,443
-0.05(-0.47%)
Feb 18, 2020
10.83
10.85
10.81
10.84
114,527
+0.01(+0.06%)
Feb 14, 2020
10.85
10.87
10.80
10.83
90,753
-0.01(-0.12%)
Feb 13, 2020
10.78
10.85
10.77
10.85
275,324
+0.05(+0.47%)
Feb 12, 2020
10.84
10.84
10.77
10.80
165,496
-0.01(-0.12%)
Feb 11, 2020
10.82
10.82
10.78
10.81
108,594
+0.03(+0.23%)
Feb 10, 2020
10.80
10.80
10.77
10.78
94,060
-0.04(-0.35%)
Feb 07, 2020
10.77
10.82
10.77
10.82
79,389
+0.01(+0.12%)
Feb 06, 2020
10.78
10.81
10.77
10.81
155,624
+0.03(+0.23%)
Feb 05, 2020
10.74
10.79
10.73
10.78
139,159
+0.05(+0.47%)
Feb 04, 2020
10.71
10.73
10.69
10.73
94,996
+0.08(+0.71%)
Feb 03, 2020
10.65
10.72
10.65
10.66
234,180
+0.00(+0.00%)
Jan 31, 2020
10.70
10.71
10.63
10.66
174,089
-0.04(-0.41%)
Jan 30, 2020
10.65
10.71
10.65
10.70
257,107
+0.01(+0.06%)
Jan 29, 2020
10.71
10.75
10.69
10.69
282,265
-0.02(-0.18%)
Jan 28, 2020
10.70
10.72
10.70
10.71
99,617
+0.04(+0.42%)
Jan 27, 2020
10.64
10.68
10.62
10.67
153,026
-0.04(-0.41%)
Jan 24, 2020
10.79
10.83
10.71
10.71
223,490
-0.08(-0.70%)
Jan 23, 2020
10.80
10.82
10.77
10.79
136,900
-0.03(-0.23%)
Jan 22, 2020
10.79
10.83
10.79
10.82
114,651
+0.04(+0.41%)
Jan 21, 2020
10.76
10.79
10.75
10.77
180,426
-0.03(-0.24%)
Jan 17, 2020
10.79
10.82
10.77
10.80
145,047
+0.01(+0.12%)
Jan 16, 2020
10.76
10.78
10.75
10.78
87,322
+0.06(+0.53%)
Jan 15, 2020
10.69
10.76
10.68
10.73
181,685
+0.04(+0.38%)
Jan 14, 2020
10.68
10.71
10.67
10.69
111,555
+0.02(+0.16%)
Jan 13, 2020
10.64
10.69
10.64
10.67
1,474,380
+0.03(+0.24%)
Jan 10, 2020
10.64
10.65
10.64
10.64
250,795
-0.01(-0.06%)
Jan 09, 2020
10.64
10.67
10.64
10.65
93,630
+0.01(+0.12%)
Jan 08, 2020
10.63
10.65
10.61
10.64
79,607
+0.01(+0.06%)
Jan 07, 2020
10.64
10.65
10.61
10.63
289,963
-0.01(-0.06%)
Jan 06, 2020
10.61
10.64
10.58
10.64
359,343
+0.03(+0.24%)
Jan 03, 2020
10.56
10.63
10.56
10.61
97,224
-0.01(-0.12%)
Jan 02, 2020
10.61
10.66
10.58
10.63
167,848
+0.01(+0.12%)
Dec 31, 2019
10.58
10.61
10.58
10.61
157,990
+0.02(+0.18%)
Dec 30, 2019
10.77
10.84
10.56
10.59
193,268
-0.02(-0.20%)
Dec 27, 2019
10.65
10.66
10.61
10.61
68,223
-0.03(-0.29%)
Dec 26, 2019
10.62
10.65
10.62
10.65
81,185
+0.01(+0.06%)
Dec 24, 2019
10.60
10.65
10.60
10.64
60,804
+0.02(+0.17%)
Dec 23, 2019
10.66
10.67
10.59
10.62
153,711
-0.08(-0.74%)
Dec 20, 2019
10.65
10.71
10.64
10.70
1,440,428
+0.03(+0.29%)
Dec 19, 2019
10.66
10.69
10.65
10.67
165,248
+0.01(+0.06%)
Dec 18, 2019
10.72
10.73
10.65
10.66
211,087
-0.04(-0.35%)
Dec 17, 2019
10.66
10.71
10.66
10.70
160,637
+0.04(+0.41%)
Dec 16, 2019
10.62
10.68
10.62
10.66
116,921
+0.06(+0.59%)
Dec 13, 2019
10.58
10.61
10.56
10.60
343,212
+0.02(+0.18%)
Dec 12, 2019
10.53
10.60
10.53
10.58
106,439
+0.04(+0.35%)
Dec 11, 2019
10.53
10.54
10.50
10.54
109,761
+0.02(+0.21%)
Dec 10, 2019
10.50
10.52
10.48
10.52
104,336
+0.03(+0.27%)
Dec 09, 2019
10.46
10.52
10.46
10.49
71,629
+0.02(+0.18%)
Dec 06, 2019
10.44
10.48
10.44
10.47
145,800
+0.04(+0.42%)
Dec 05, 2019
10.47
10.51
10.42
10.43
70,353
+0.01(+0.06%)
Dec 04, 2019
10.40
10.45
10.40
10.42
104,146
+0.04(+0.42%)
Dec 03, 2019
10.37
10.38
10.33
10.38
204,587
-0.03(-0.30%)
Dec 02, 2019
10.48
10.48
10.41
10.41
76,779
-0.05(-0.48%)
Nov 29, 2019
10.42
10.48
10.40
10.46
147,897
+0.04(+0.36%)
Nov 27, 2019
10.35
10.43
10.35
10.42
90,157
+0.10(+0.96%)
Nov 26, 2019
10.30
10.35
10.29
10.32
58,221
+0.01(+0.06%)
Nov 25, 2019
10.24
10.33
10.24
10.32
113,024
+0.08(+0.79%)
Nov 22, 2019
10.24
10.27
10.23
10.24
52,578
-0.02(-0.24%)
Nov 21, 2019
10.32
10.32
10.23
10.26
87,525
-0.02(-0.18%)
Nov 20, 2019
10.29
10.30
10.26
10.28
53,970
-0.02(-0.18%)
Nov 19, 2019
10.27
10.30
10.25
10.30
68,907
+0.05(+0.48%)
Nov 18, 2019
10.25
10.26
10.24
10.25
55,226
-0.01(-0.12%)
Nov 15, 2019
10.26
10.28
10.23
10.26
49,352
+0.00(+0.00%)
Nov 14, 2019
10.26
10.29
10.24
10.26
134,061
+0.01(+0.08%)
Nov 13, 2019
10.27
10.27
10.23
10.25
60,905
-0.01(-0.14%)
Nov 12, 2019
10.21
10.27
10.21
10.27
42,100
+0.07(+0.64%)
Nov 11, 2019
10.19
10.21
10.19
10.20
64,452
+0.00(+0.03%)
Nov 08, 2019
10.19
10.23
10.19
10.20
150,800
+0.00(+0.00%)
Nov 07, 2019
10.27
10.27
10.19
10.20
113,865
-0.06(-0.60%)
Nov 06, 2019
10.24
10.26
10.21
10.26
72,906
+0.05(+0.49%)
Nov 05, 2019
10.22
10.26
10.21
10.21
73,243
-0.02(-0.18%)
Nov 04, 2019
10.23
10.25
10.22
10.23
222,106
+0.01(+0.12%)
Nov 01, 2019
10.17
10.22
10.17
10.22
213,378
+0.07(+0.73%)
Oct 31, 2019
10.17
10.19
10.14
10.14
93,967
-0.03(-0.30%)
Oct 30, 2019
10.19
10.19
10.12
10.17
150,841
+0.00(+0.00%)
Oct 29, 2019
10.17
10.19
10.14
10.17
263,949
+0.00(+0.00%)
Oct 28, 2019
10.14
10.21
10.14
10.17
63,939
+0.06(+0.55%)
Oct 25, 2019
10.14
10.15
10.11
10.12
86,448
-0.02(-0.24%)
Oct 24, 2019
10.17
10.19
10.11
10.14
95,701
-0.01(-0.06%)
Oct 23, 2019
10.17
10.17
10.14
10.15
80,143
-0.01(-0.12%)
Oct 22, 2019
10.17
10.20
10.13
10.16
147,284
+0.00(+0.00%)
Oct 21, 2019
10.11
10.19
10.11
10.16
113,745
+0.03(+0.31%)
Oct 18, 2019
10.10
10.16
10.09
10.13
62,739
+0.04(+0.38%)
Oct 17, 2019
10.08
10.10
10.07
10.09
64,876
+0.02(+0.24%)
Oct 16, 2019
10.06
10.09
10.06
10.07
53,920
-0.01(-0.06%)
Oct 15, 2019
9.995
10.10
9.995
10.08
47,943
+0.08(+0.81%)
Oct 14, 2019
10.04
10.04
9.976
9.995
161,911
-0.03(-0.31%)
Oct 11, 2019
10.04
10.09
10.03
10.03
107,576
+0.02(+0.19%)
Oct 10, 2019
9.958
10.03
9.958
10.01
53,010
+0.04(+0.40%)
Oct 09, 2019
9.945
9.983
9.939
9.967
130,895
+0.03(+0.28%)
Oct 08, 2019
9.995
10.01
9.933
9.939
114,789
-0.08(-0.80%)
Oct 07, 2019
9.970
10.04
9.933
10.02
92,228
+0.06(+0.65%)
Oct 04, 2019
9.883
9.970
9.883
9.955
118,382
+0.09(+0.86%)
Oct 03, 2019
9.883
9.958
9.852
9.870
141,542
-0.01(-0.13%)
Oct 02, 2019
10.08
10.08
9.840
9.883
242,098
-0.20(-1.97%)
Oct 01, 2019
10.22
10.26
10.08
10.08
223,839
-0.14(-1.41%)
Sep 30, 2019
10.27
10.30
10.22
10.23
433,663
-0.03(-0.30%)
Sep 27, 2019
10.30
10.32
10.23
10.26
130,415
-0.04(-0.35%)
Sep 26, 2019
10.24
10.32
10.24
10.29
261,999
+0.06(+0.59%)
Sep 25, 2019
10.22
10.27
10.20
10.23
105,761
-0.00(-0.03%)
Sep 24, 2019
10.32
10.33
10.23
10.24
114,190
-0.06(-0.62%)
Sep 23, 2019
10.32
10.34
10.29
10.30
128,959
-0.01(-0.06%)
Sep 20, 2019
10.26
10.32
10.25
10.30
121,182
+0.06(+0.59%)
Sep 19, 2019
10.25
10.30
10.23
10.24
140,429
+0.00(+0.00%)
Sep 18, 2019
10.23
10.26
10.21
10.24
58,461
+0.00(+0.00%)
Sep 17, 2019
10.24
10.24
10.19
10.24
81,398
+0.00(+0.00%)
Sep 16, 2019
10.22
10.26
10.18
10.24
237,209
+0.02(+0.18%)
Sep 13, 2019
10.19
10.24
10.18
10.23
115,246
+0.04(+0.42%)
Sep 12, 2019
10.20
10.22
10.16
10.18
53,219
+0.02(+0.21%)
Sep 11, 2019
10.15
10.18
10.13
10.16
1,269,211
+0.02(+0.15%)
Sep 10, 2019
10.13
10.15
10.12
10.15
100,672
+0.05(+0.48%)
Sep 09, 2019
10.04
10.12
10.04
10.10
103,849
+0.05(+0.48%)
Sep 06, 2019
10.06
10.06
10.02
10.05
85,404
-0.01(-0.06%)
Sep 05, 2019
10.03
10.07
9.998
10.06
123,035
+0.06(+0.61%)
Sep 04, 2019
9.947
9.996
9.947
9.996
478,067
+0.05(+0.55%)
Sep 03, 2019
9.947
9.971
9.911
9.941
70,422
-0.04(-0.43%)
Aug 30, 2019
9.996
10.02
9.971
9.983
232,307
+0.01(+0.06%)
Aug 29, 2019
9.947
9.983
9.929
9.977
124,982
+0.06(+0.61%)
Aug 28, 2019
9.856
9.940
9.820
9.917
176,893
-0.01(-0.12%)
Aug 27, 2019
9.989
9.989
9.898
9.929
37,381
-0.04(-0.37%)
Aug 26, 2019
9.941
9.977
9.938
9.965
55,890
+0.02(+0.18%)
Aug 23, 2019
10.02
10.04
9.929
9.947
72,379
-0.08(-0.85%)
Aug 22, 2019
10.05
10.06
10.01
10.03
40,125
+0.00(+0.00%)
Aug 21, 2019
10.02
10.04
9.998
10.03
70,988
+0.01(+0.06%)
Aug 20, 2019
10.04
10.05
9.969
10.03
69,088
+0.01(+0.12%)
Aug 19, 2019
9.959
10.03
9.953
10.01
293,459
+0.06(+0.61%)
Aug 16, 2019
9.801
9.953
9.801
9.953
70,236
+0.19(+1.99%)
Aug 15, 2019
9.765
9.783
9.710
9.759
142,644
+0.04(+0.37%)
Aug 14, 2019
9.791
9.791
9.710
9.723
117,352
-0.13(-1.35%)
Aug 13, 2019
9.789
9.904
9.789
9.856
65,430
+0.05(+0.56%)
Aug 12, 2019
9.814
9.814
9.759
9.801
60,017
-0.04(-0.37%)
Aug 09, 2019
9.947
9.947
9.832
9.838
75,182
-0.09(-0.92%)
Aug 08, 2019
9.759
9.929
9.759
9.929
113,937
+0.20(+2.06%)
Aug 07, 2019
9.747
9.747
9.644
9.729
99,244
-0.04(-0.43%)
Aug 06, 2019
9.698
9.820
9.698
9.771
126,674
+0.10(+1.07%)
Aug 05, 2019
9.874
9.874
9.613
9.668
206,089
-0.25(-2.57%)
Aug 02, 2019
9.886
9.933
9.862
9.923
100,408
+0.01(+0.12%)
Aug 01, 2019
9.947
9.989
9.874
9.911
83,848
-0.05(-0.49%)
Jul 31, 2019
10.03
10.03
9.947
9.959
79,893
-0.08(-0.79%)
Jul 30, 2019
9.923
10.04
9.921
10.04
50,415
+0.10(+0.98%)
Jul 29, 2019
9.989
9.989
9.929
9.941
60,375
-0.04(-0.36%)
Jul 26, 2019
9.935
9.989
9.935
9.977
60,673
+0.04(+0.43%)
Jul 25, 2019
9.947
9.971
9.929
9.935
57,851
-0.02(-0.24%)
Jul 24, 2019
9.892
9.965
9.892
9.959
78,452
+0.07(+0.67%)
Jul 23, 2019
9.856
9.911
9.856
9.892
80,099
+0.02(+0.18%)
Jul 22, 2019
9.911
9.935
9.797
9.874
83,605
-0.02(-0.18%)
Jul 19, 2019
9.911
9.929
9.892
9.892
77,325
-0.02(-0.18%)
Jul 18, 2019
9.911
9.923
9.892
9.911
129,071
+0.01(+0.12%)
Jul 17, 2019
9.959
9.983
9.892
9.898
118,138
-0.05(-0.55%)
Jul 16, 2019
9.965
10.01
9.953
9.953
95,094
-0.02(-0.18%)
Jul 15, 2019
9.965
9.983
9.947
9.971
126,542
+0.01(+0.12%)
Jul 12, 2019
9.935
9.983
9.929
9.959
93,978
+0.02(+0.18%)
Jul 11, 2019
9.965
9.983
9.941
9.941
125,746
-0.02(-0.18%)
Jul 10, 2019
9.917
9.977
9.911
9.959
125,454
+0.04(+0.43%)
Jul 09, 2019
9.898
9.935
9.890
9.917
202,715
-0.01(-0.12%)
Jul 08, 2019
9.971
9.971
9.886
9.929
200,303
-0.02(-0.15%)
Jul 05, 2019
9.941
9.953
9.911
9.944
113,268
-0.00(-0.01%)
Jul 03, 2019
9.917
9.949
9.905
9.945
61,992
+0.05(+0.47%)
Jul 02, 2019
9.850
9.935
9.850
9.898
103,583
+0.04(+0.40%)
Jul 01, 2019
10.01
10.01
9.844
9.859
89,252
+0.01(+0.13%)
Jun 28, 2019
9.763
9.858
9.763
9.846
212,513
+0.09(+0.88%)
Jun 27, 2019
9.757
9.805
9.734
9.760
168,047
+0.03(+0.27%)
Jun 26, 2019
9.787
9.793
9.734
9.734
100,326
-0.02(-0.24%)
Jun 25, 2019
9.840
9.852
9.757
9.757
60,128
-0.08(-0.78%)
Jun 24, 2019
9.864
9.894
9.834
9.834
104,077
-0.02(-0.18%)
Jun 21, 2019
9.882
9.882
9.834
9.852
70,387
+0.02(+0.18%)
Jun 20, 2019
9.953
9.953
9.787
9.834
80,994
-0.09(-0.90%)
Jun 19, 2019
9.905
9.947
9.876
9.923
56,902
+0.05(+0.54%)
Jun 18, 2019
9.840
9.905
9.840
9.870
103,285
+0.05(+0.48%)
Jun 17, 2019
9.834
9.834
9.793
9.823
57,527
-0.01(-0.06%)
Jun 14, 2019
9.823
9.834
9.794
9.828
35,278
+0.02(+0.24%)
Jun 13, 2019
9.778
9.828
9.778
9.805
62,852
+0.04(+0.42%)
Jun 12, 2019
9.746
9.775
9.722
9.763
68,147
+0.01(+0.12%)
Jun 11, 2019
9.781
9.811
9.726
9.751
70,169
-0.01(-0.06%)
Jun 10, 2019
9.734
9.763
9.698
9.757
60,720
+0.07(+0.67%)
Jun 07, 2019
9.657
9.692
9.644
9.692
63,804
+0.05(+0.49%)
Jun 06, 2019
9.633
9.678
9.611
9.645
39,896
+0.04(+0.37%)
Jun 05, 2019
9.627
9.651
9.592
9.609
65,843
-0.02(-0.18%)
Jun 04, 2019
9.568
9.639
9.530
9.627
67,962
+0.11(+1.12%)
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.