Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Total Return Fund Inc. (NY: ZTR )

5.345 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 5.400 5.410 5.340 5.345 173,442 -0.06(-1.02%)
May 24, 2024 5.410 5.410 5.380 5.400 220,636 -0.03(-0.55%)
May 23, 2024 5.450 5.465 5.420 5.430 176,006 -0.03(-0.46%)
May 22, 2024 5.480 5.490 5.450 5.455 214,847 -0.03(-0.46%)
May 21, 2024 5.490 5.490 5.450 5.480 192,952 +0.02(+0.37%)
May 20, 2024 5.450 5.480 5.450 5.460 220,492 -0.02(-0.36%)
May 17, 2024 5.470 5.480 5.440 5.480 148,670 +0.02(+0.37%)
May 16, 2024 5.460 5.460 5.450 5.460 179,005 +0.02(+0.37%)
May 15, 2024 5.440 5.460 5.420 5.440 137,867 +0.04(+0.74%)
May 14, 2024 5.390 5.430 5.390 5.400 152,232 -0.00(-0.09%)
May 13, 2024 5.440 5.440 5.400 5.405 257,575 -0.04(-0.64%)
May 10, 2024 5.410 5.450 5.410 5.440 435,122 +0.04(+0.74%)
May 09, 2024 5.390 5.400 5.360 5.400 903,295 +0.04(+0.74%)
May 08, 2024 5.410 5.410 5.360 5.360 1,144,625 -0.04(-0.73%)
May 07, 2024 5.370 5.400 5.360 5.400 249,311 +0.03(+0.55%)
May 06, 2024 5.301 5.375 5.301 5.370 170,721 +0.07(+1.31%)
May 03, 2024 5.360 5.410 5.251 5.301 379,515 -0.03(-0.56%)
May 02, 2024 5.370 5.410 5.321 5.331 253,972 -0.04(-0.74%)
May 01, 2024 5.311 5.440 5.311 5.370 491,409 +0.05(+0.93%)
Apr 30, 2024 5.321 5.370 5.311 5.321 873,299 -0.02(-0.37%)
Apr 29, 2024 5.380 5.400 5.301 5.341 1,469,885 +0.00(+0.00%)
Apr 26, 2024 5.331 5.375 5.301 5.341 553,166 +0.01(+0.19%)
Apr 25, 2024 5.281 5.440 5.281 5.331 475,536 +0.00(+0.00%)
Apr 24, 2024 5.331 5.341 5.311 5.331 410,723 +0.00(+0.00%)
Apr 23, 2024 5.281 5.360 5.281 5.331 230,732 +0.05(+0.94%)
Apr 22, 2024 5.291 5.291 5.232 5.281 257,027 +0.01(+0.19%)
Apr 19, 2024 5.241 5.281 5.222 5.271 320,554 +0.03(+0.57%)
Apr 18, 2024 5.261 5.281 5.232 5.241 259,483 -0.01(-0.19%)
Apr 17, 2024 5.222 5.251 5.212 5.251 327,033 +0.05(+0.95%)
Apr 16, 2024 5.261 5.281 5.202 5.202 305,402 -0.08(-1.50%)
Apr 15, 2024 5.321 5.341 5.271 5.281 281,517 -0.03(-0.56%)
Apr 12, 2024 5.341 5.370 5.311 5.311 190,821 -0.06(-1.11%)
Apr 11, 2024 5.390 5.390 5.331 5.370 244,795 -0.01(-0.18%)
Apr 10, 2024 5.360 5.390 5.322 5.380 315,166 -0.02(-0.37%)
Apr 09, 2024 5.400 5.431 5.390 5.400 336,112 +0.02(+0.37%)
Apr 08, 2024 5.410 5.420 5.380 5.380 267,406 -0.05(-0.90%)
Apr 05, 2024 5.410 5.439 5.361 5.429 229,061 +0.03(+0.55%)
Apr 04, 2024 5.449 5.459 5.400 5.400 204,040 -0.02(-0.36%)
Apr 03, 2024 5.380 5.464 5.356 5.420 398,349 +0.04(+0.73%)
Apr 02, 2024 5.390 5.390 5.341 5.380 317,483 -0.04(-0.72%)
Apr 01, 2024 5.488 5.488 5.395 5.420 429,556 -0.05(-0.90%)
Mar 28, 2024 5.420 5.469 5.396 5.469 278,679 +0.07(+1.27%)
Mar 27, 2024 5.351 5.400 5.351 5.400 310,421 +0.04(+0.73%)
Mar 26, 2024 5.371 5.380 5.346 5.361 423,506 +0.00(+0.00%)
Mar 25, 2024 5.371 5.390 5.351 5.361 363,324 -0.03(-0.55%)
Mar 22, 2024 5.420 5.420 5.371 5.390 184,088 -0.02(-0.36%)
Mar 21, 2024 5.410 5.429 5.400 5.410 145,137 +0.01(+0.18%)
Mar 20, 2024 5.292 5.400 5.263 5.400 207,586 +0.11(+2.04%)
Mar 19, 2024 5.282 5.312 5.282 5.292 188,628 -0.01(-0.19%)
Mar 18, 2024 5.312 5.331 5.292 5.302 397,675 -0.03(-0.55%)
Mar 15, 2024 5.272 5.341 5.272 5.331 301,596 +0.07(+1.31%)
Mar 14, 2024 5.380 5.380 5.254 5.263 336,572 -0.13(-2.37%)
Mar 13, 2024 5.400 5.410 5.371 5.390 266,397 -0.02(-0.36%)
Mar 12, 2024 5.390 5.410 5.350 5.410 152,525 +0.02(+0.36%)
Mar 11, 2024 5.449 5.454 5.361 5.390 474,447 +0.17(+3.20%)
Mar 08, 2024 5.223 5.243 5.204 5.223 487,898 +0.01(+0.19%)
Mar 07, 2024 5.213 5.233 5.189 5.213 196,182 +0.02(+0.37%)
Mar 06, 2024 5.165 5.219 5.165 5.194 130,711 +0.06(+1.10%)
Mar 05, 2024 5.175 5.223 5.127 5.138 297,542 -0.03(-0.56%)
Mar 04, 2024 5.145 5.175 5.126 5.167 187,323 +0.02(+0.42%)
Mar 01, 2024 5.126 5.145 5.058 5.145 205,120 +0.00(+0.00%)
Feb 29, 2024 5.097 5.155 5.097 5.145 279,690 +0.06(+1.15%)
Feb 28, 2024 5.058 5.106 5.029 5.087 186,673 +0.00(+0.00%)
Feb 27, 2024 5.068 5.097 5.048 5.087 194,690 +0.02(+0.38%)
Feb 26, 2024 5.116 5.116 5.068 5.068 135,259 -0.05(-0.95%)
Feb 23, 2024 5.087 5.126 5.087 5.116 264,328 +0.01(+0.19%)
Feb 22, 2024 5.116 5.136 5.097 5.106 163,812 +0.01(+0.19%)
Feb 21, 2024 5.097 5.115 5.087 5.097 204,104 +0.00(+0.00%)
Feb 20, 2024 5.077 5.116 5.077 5.097 95,308 +0.03(+0.58%)
Feb 16, 2024 5.058 5.092 5.058 5.068 157,153 +0.00(+0.00%)
Feb 15, 2024 5.019 5.106 5.019 5.068 180,140 +0.06(+1.17%)
Feb 14, 2024 5.029 5.038 4.999 5.009 151,891 +0.00(+0.00%)
Feb 13, 2024 5.068 5.068 5.009 5.009 178,446 -0.10(-1.90%)
Feb 12, 2024 5.097 5.116 5.087 5.106 209,370 +0.02(+0.38%)
Feb 09, 2024 5.068 5.097 5.048 5.087 133,329 +0.00(+0.00%)
Feb 08, 2024 5.077 5.087 5.039 5.087 207,865 -0.02(-0.38%)
Feb 07, 2024 5.058 5.106 5.029 5.106 183,176 +0.05(+0.95%)
Feb 06, 2024 5.039 5.093 5.020 5.058 167,072 +0.02(+0.38%)
Feb 05, 2024 5.097 5.097 5.010 5.039 236,867 -0.08(-1.51%)
Feb 02, 2024 5.077 5.135 5.077 5.116 276,237 -0.06(-1.12%)
Feb 01, 2024 5.135 5.192 5.116 5.174 174,651 +0.05(+0.94%)
Jan 31, 2024 5.126 5.193 5.126 5.126 447,561 -0.01(-0.19%)
Jan 30, 2024 5.116 5.154 5.073 5.135 260,176 +0.03(+0.57%)
Jan 29, 2024 5.048 5.106 5.010 5.106 357,134 +0.09(+1.73%)
Jan 26, 2024 5.010 5.034 5.010 5.020 215,225 +0.01(+0.18%)
Jan 25, 2024 5.020 5.058 5.000 5.010 339,105 -0.01(-0.18%)
Jan 24, 2024 5.048 5.077 5.010 5.020 273,770 -0.03(-0.57%)
Jan 23, 2024 5.077 5.097 5.048 5.048 205,954 -0.05(-0.95%)
Jan 22, 2024 5.126 5.126 5.077 5.097 145,866 +0.01(+0.19%)
Jan 19, 2024 5.126 5.126 5.058 5.087 169,183 -0.03(-0.56%)
Jan 18, 2024 5.154 5.154 5.087 5.116 105,806 -0.03(-0.56%)
Jan 17, 2024 5.164 5.183 5.116 5.145 133,765 -0.04(-0.74%)
Jan 16, 2024 5.232 5.280 5.183 5.183 234,142 -0.11(-2.00%)
Jan 12, 2024 5.299 5.347 5.289 5.289 172,393 -0.03(-0.54%)
Jan 11, 2024 5.347 5.357 5.299 5.318 128,471 -0.05(-0.90%)
Jan 10, 2024 5.366 5.366 5.319 5.366 131,542 +0.04(+0.72%)
Jan 09, 2024 5.319 5.328 5.300 5.328 134,850 -0.02(-0.36%)
Jan 08, 2024 5.319 5.357 5.290 5.347 184,408 +0.05(+0.90%)
Jan 05, 2024 5.261 5.328 5.261 5.300 142,423 +0.01(+0.18%)
Jan 04, 2024 5.252 5.300 5.252 5.290 132,161 +0.03(+0.54%)
Jan 03, 2024 5.233 5.290 5.214 5.261 204,705 +0.00(+0.00%)
Jan 02, 2024 5.204 5.279 5.195 5.261 168,434 +0.00(+0.00%)
Dec 29, 2023 5.261 5.280 5.242 5.261 321,970 +0.00(+0.00%)
Dec 28, 2023 5.242 5.290 5.242 5.261 458,511 -0.01(-0.18%)
Dec 27, 2023 5.252 5.280 5.252 5.271 442,303 +0.01(+0.18%)
Dec 26, 2023 5.242 5.271 5.242 5.261 237,352 +0.05(+0.92%)
Dec 22, 2023 5.195 5.242 5.195 5.214 223,499 +0.03(+0.55%)
Dec 21, 2023 5.185 5.223 5.156 5.185 326,100 +0.03(+0.56%)
Dec 20, 2023 5.204 5.271 5.156 5.156 448,849 -0.06(-1.10%)
Dec 19, 2023 5.271 5.271 5.190 5.214 391,580 -0.01(-0.18%)
Dec 18, 2023 5.261 5.271 5.147 5.223 608,158 -0.06(-1.08%)
Dec 15, 2023 5.328 5.328 5.257 5.280 528,747 -0.02(-0.36%)
Dec 14, 2023 5.280 5.357 5.280 5.300 497,985 +0.04(+0.73%)
Dec 13, 2023 5.156 5.271 5.109 5.261 186,350 +0.13(+2.61%)
Dec 12, 2023 5.175 5.175 5.099 5.128 165,834 -0.04(-0.74%)
Dec 11, 2023 5.185 5.185 5.101 5.166 182,184 -0.02(-0.37%)
Dec 08, 2023 5.175 5.204 5.142 5.185 229,474 +0.02(+0.37%)
Dec 07, 2023 5.166 5.204 5.147 5.166 186,099 +0.01(+0.28%)
Dec 06, 2023 5.138 5.174 5.138 5.152 253,516 +0.04(+0.83%)
Dec 05, 2023 5.100 5.138 5.090 5.109 236,931 -0.02(-0.37%)
Dec 04, 2023 5.119 5.147 5.119 5.128 146,319 -0.02(-0.37%)
Dec 01, 2023 5.090 5.156 5.071 5.147 278,561 +0.06(+1.12%)
Nov 30, 2023 5.052 5.090 5.029 5.090 117,320 +0.03(+0.56%)
Nov 29, 2023 5.043 5.090 5.043 5.062 159,367 +0.02(+0.38%)
Nov 28, 2023 5.014 5.081 5.005 5.043 209,666 +0.03(+0.57%)
Nov 27, 2023 4.996 5.033 4.948 5.014 222,485 +0.01(+0.19%)
Nov 24, 2023 4.948 5.024 4.939 5.005 115,963 +0.05(+0.95%)
Nov 22, 2023 4.901 4.958 4.901 4.958 146,961 +0.03(+0.58%)
Nov 21, 2023 4.929 4.930 4.892 4.929 139,283 +0.01(+0.19%)
Nov 20, 2023 4.873 4.929 4.855 4.920 191,008 +0.03(+0.58%)
Nov 17, 2023 4.863 4.901 4.854 4.892 121,655 +0.05(+0.98%)
Nov 16, 2023 4.825 4.854 4.825 4.844 588,607 +0.01(+0.20%)
Nov 15, 2023 4.769 4.854 4.769 4.835 250,193 +0.07(+1.39%)
Nov 14, 2023 4.721 4.787 4.721 4.769 305,945 +0.12(+2.65%)
Nov 13, 2023 4.683 4.693 4.617 4.646 605,823 -0.05(-1.01%)
Nov 10, 2023 4.683 4.712 4.665 4.693 178,553 +0.01(+0.20%)
Nov 09, 2023 4.749 4.749 4.683 4.683 267,141 +0.02(+0.40%)
Nov 08, 2023 4.683 4.683 4.646 4.665 195,476 -0.03(-0.59%)
Nov 07, 2023 4.730 4.739 4.651 4.692 194,404 -0.04(-0.78%)
Nov 06, 2023 4.711 4.734 4.683 4.730 245,093 +0.02(+0.39%)
Nov 03, 2023 4.637 4.728 4.637 4.711 354,279 +0.10(+2.21%)
Nov 02, 2023 4.479 4.618 4.479 4.609 1,256,114 +0.14(+3.11%)
Nov 01, 2023 4.405 4.488 4.396 4.470 494,906 +0.06(+1.37%)
Oct 31, 2023 4.396 4.424 4.368 4.410 789,704 +0.01(+0.32%)
Oct 30, 2023 4.312 4.405 4.312 4.396 464,396 +0.08(+1.94%)
Oct 27, 2023 4.322 4.368 4.312 4.312 384,822 -0.02(-0.43%)
Oct 26, 2023 4.303 4.386 4.303 4.331 595,467 +0.00(+0.00%)
Oct 25, 2023 4.386 4.424 4.331 4.331 952,103 -0.08(-1.79%)
Oct 24, 2023 4.386 4.419 4.386 4.410 459,590 +0.04(+0.96%)
Oct 23, 2023 4.331 4.396 4.317 4.368 331,384 -0.01(-0.21%)
Oct 20, 2023 4.424 4.433 4.359 4.377 393,848 -0.06(-1.26%)
Oct 19, 2023 4.424 4.488 4.410 4.433 242,591 -0.04(-0.83%)
Oct 18, 2023 4.470 4.507 4.442 4.470 484,430 -0.03(-0.62%)
Oct 17, 2023 4.461 4.544 4.461 4.498 318,523 -0.03(-0.61%)
Oct 16, 2023 4.461 4.535 4.451 4.526 395,996 +0.08(+1.88%)
Oct 13, 2023 4.414 4.470 4.414 4.442 335,510 +0.02(+0.42%)
Oct 12, 2023 4.405 4.461 4.386 4.424 471,496 -0.03(-0.62%)
Oct 11, 2023 4.377 4.451 4.377 4.451 594,156 +0.09(+2.13%)
Oct 10, 2023 4.331 4.395 4.276 4.359 1,013,684 +0.04(+0.85%)
Oct 09, 2023 4.258 4.340 4.258 4.322 526,319 +0.02(+0.43%)
Oct 06, 2023 4.193 4.304 4.129 4.304 382,520 +0.10(+2.40%)
Oct 05, 2023 4.248 4.244 4.175 4.203 321,780 -0.03(-0.65%)
Oct 04, 2023 4.230 4.258 4.175 4.230 254,175 -0.03(-0.65%)
Oct 03, 2023 4.294 4.294 4.184 4.258 552,292 -0.06(-1.28%)
Oct 02, 2023 4.386 4.404 4.249 4.313 1,234,761 -0.09(-2.08%)
Sep 29, 2023 4.423 4.469 4.404 4.404 431,397 +0.01(+0.21%)
Sep 28, 2023 4.460 4.473 4.395 4.395 495,037 -0.06(-1.44%)
Sep 27, 2023 4.542 4.560 4.432 4.460 639,952 -0.08(-1.82%)
Sep 26, 2023 4.625 4.625 4.533 4.542 378,986 -0.08(-1.79%)
Sep 25, 2023 4.634 4.643 4.625 4.625 171,122 -0.04(-0.79%)
Sep 22, 2023 4.671 4.703 4.643 4.661 398,814 +0.00(+0.00%)
Sep 21, 2023 4.735 4.744 4.652 4.661 339,520 -0.09(-1.93%)
Sep 20, 2023 4.744 4.772 4.726 4.753 510,967 +0.00(+0.00%)
Sep 19, 2023 4.735 4.799 4.735 4.753 631,495 +0.01(+0.19%)
Sep 18, 2023 4.753 4.753 4.726 4.744 193,818 +0.00(+0.00%)
Sep 15, 2023 4.726 4.762 4.726 4.744 166,886 +0.01(+0.19%)
Sep 14, 2023 4.726 4.735 4.684 4.735 246,777 +0.05(+0.98%)
Sep 13, 2023 4.671 4.689 4.634 4.689 846,305 +0.02(+0.39%)
Sep 12, 2023 4.772 4.781 4.671 4.671 881,066 -0.10(-2.12%)
Sep 11, 2023 4.735 4.799 4.735 4.772 329,656 +0.03(+0.58%)
Sep 08, 2023 4.781 4.808 4.698 4.744 551,016 -0.04(-0.77%)
Sep 07, 2023 4.790 4.790 4.735 4.781 263,309 +0.01(+0.19%)
Sep 06, 2023 4.826 4.835 4.753 4.772 415,167 -0.06(-1.32%)
Sep 05, 2023 4.790 4.858 4.753 4.835 715,487 +0.01(+0.19%)
Sep 01, 2023 4.763 4.899 4.726 4.826 2,310,629 -0.28(-5.52%)
Aug 31, 2023 5.153 5.153 5.099 5.108 306,432 -0.04(-0.71%)
Aug 30, 2023 5.162 5.190 5.126 5.144 284,050 +0.00(+0.00%)
Aug 29, 2023 5.144 5.158 5.117 5.144 288,604 +0.03(+0.53%)
Aug 28, 2023 5.162 5.181 5.099 5.117 311,394 -0.05(-0.88%)
Aug 25, 2023 5.162 5.172 5.127 5.162 213,273 +0.01(+0.18%)
Aug 24, 2023 5.172 5.181 5.145 5.153 475,750 -0.02(-0.35%)
Aug 23, 2023 5.181 5.181 5.144 5.172 196,253 +0.04(+0.71%)
Aug 22, 2023 5.172 5.172 5.117 5.135 244,189 -0.03(-0.53%)
Aug 21, 2023 5.181 5.181 5.126 5.162 217,974 +0.02(+0.35%)
Aug 18, 2023 5.172 5.199 5.135 5.144 342,531 -0.04(-0.70%)
Aug 17, 2023 5.199 5.244 5.167 5.181 205,122 -0.01(-0.17%)
Aug 16, 2023 5.262 5.290 5.190 5.190 308,650 -0.08(-1.55%)
Aug 15, 2023 5.371 5.390 5.249 5.271 412,686 -0.11(-2.03%)
Aug 14, 2023 5.417 5.436 5.362 5.381 313,949 -0.06(-1.17%)
Aug 11, 2023 5.417 5.471 5.417 5.444 201,160 +0.03(+0.50%)
Aug 10, 2023 5.453 5.490 5.408 5.417 480,555 -0.02(-0.33%)
Aug 09, 2023 5.480 5.480 5.426 5.435 512,924 +0.00(+0.00%)
Aug 08, 2023 5.444 5.444 5.390 5.435 419,787 -0.02(-0.33%)
Aug 07, 2023 5.498 5.507 5.408 5.453 840,060 -0.01(-0.16%)
Aug 04, 2023 5.489 5.493 5.426 5.462 521,632 +0.00(+0.00%)
Aug 03, 2023 5.498 5.516 5.435 5.462 434,087 -0.04(-0.65%)
Aug 02, 2023 5.534 5.534 5.480 5.498 266,418 -0.05(-0.97%)
Aug 01, 2023 5.605 5.605 5.536 5.552 275,720 -0.04(-0.64%)
Jul 31, 2023 5.588 5.597 5.552 5.588 339,593 +0.04(+0.65%)
Jul 28, 2023 5.561 5.575 5.516 5.552 174,206 +0.04(+0.65%)
Jul 27, 2023 5.605 5.623 5.516 5.516 284,904 -0.10(-1.76%)
Jul 26, 2023 5.552 5.623 5.541 5.614 421,619 +0.07(+1.29%)
Jul 25, 2023 5.570 5.579 5.525 5.543 255,273 +0.00(+0.00%)
Jul 24, 2023 5.507 5.543 5.498 5.543 166,184 +0.04(+0.82%)
Jul 21, 2023 5.489 5.516 5.474 5.498 169,075 +0.02(+0.33%)
Jul 20, 2023 5.471 5.484 5.453 5.480 144,856 +0.01(+0.16%)
Jul 19, 2023 5.471 5.489 5.435 5.471 284,509 +0.01(+0.16%)
Jul 18, 2023 5.462 5.498 5.444 5.462 284,269 +0.00(+0.00%)
Jul 17, 2023 5.489 5.497 5.453 5.462 227,063 -0.01(-0.16%)
Jul 14, 2023 5.489 5.502 5.462 5.471 158,921 -0.02(-0.33%)
Jul 13, 2023 5.462 5.516 5.435 5.489 233,231 +0.05(+0.99%)
Jul 12, 2023 5.453 5.462 5.413 5.435 387,061 +0.03(+0.50%)
Jul 11, 2023 5.399 5.435 5.399 5.408 346,100 +0.02(+0.33%)
Jul 10, 2023 5.426 5.435 5.382 5.390 256,234 -0.02(-0.33%)
Jul 07, 2023 5.408 5.435 5.382 5.408 237,649 +0.01(+0.16%)
Jul 06, 2023 5.417 5.426 5.382 5.399 226,356 -0.04(-0.81%)
Jul 05, 2023 5.373 5.461 5.373 5.444 261,076 +0.05(+0.99%)
Jul 03, 2023 5.382 5.399 5.355 5.390 121,537 +0.01(+0.16%)
Jun 30, 2023 5.355 5.390 5.355 5.382 198,306 +0.03(+0.50%)
Jun 29, 2023 5.355 5.390 5.355 5.355 286,119 -0.01(-0.16%)
Jun 28, 2023 5.373 5.382 5.355 5.364 150,240 -0.01(-0.16%)
Jun 27, 2023 5.382 5.388 5.364 5.373 209,793 -0.01(-0.16%)
Jun 26, 2023 5.337 5.382 5.329 5.382 420,512 +0.03(+0.50%)
Jun 23, 2023 5.390 5.390 5.337 5.355 261,997 -0.04(-0.66%)
Jun 22, 2023 5.408 5.408 5.355 5.390 203,946 -0.01(-0.16%)
Jun 21, 2023 5.399 5.421 5.377 5.399 151,155 +0.00(+0.00%)
Jun 20, 2023 5.417 5.435 5.373 5.399 211,290 -0.04(-0.65%)
Jun 16, 2023 5.470 5.483 5.408 5.435 194,401 +0.00(+0.00%)
Jun 15, 2023 5.399 5.444 5.387 5.435 154,978 +0.04(+0.82%)
Jun 14, 2023 5.373 5.426 5.355 5.390 317,252 +0.00(+0.00%)
Jun 13, 2023 5.399 5.435 5.355 5.390 354,045 +0.00(+0.00%)
Jun 12, 2023 5.444 5.461 5.364 5.390 363,259 -0.04(-0.81%)
Jun 09, 2023 5.444 5.461 5.417 5.435 182,269 +0.01(+0.16%)
Jun 08, 2023 5.443 5.461 5.408 5.426 425,467 +0.03(+0.65%)
Jun 07, 2023 5.435 5.451 5.382 5.391 471,745 -0.02(-0.32%)
Jun 06, 2023 5.400 5.435 5.382 5.408 327,122 +0.02(+0.32%)
Jun 05, 2023 5.487 5.513 5.373 5.391 475,728 -0.10(-1.91%)
Jun 02, 2023 5.373 5.539 5.356 5.496 507,106 +0.14(+2.61%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.