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
Five Point Holdings Llc Cl A
(NY:
FPH
)
3.260
-0.050 (-1.51%)
Official Closing Price
Updated: 7:00 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
5.050
5.080
4.920
5.010
294,600
-0.07(-1.38%)
May 28, 2020
5.370
5.420
5.080
5.080
548,114
-0.13(-2.50%)
May 27, 2020
5.400
5.420
5.130
5.210
234,829
-0.15(-2.80%)
May 26, 2020
5.340
5.460
5.275
5.360
130,414
+0.27(+5.30%)
May 22, 2020
5.350
5.350
5.040
5.090
89,800
-0.26(-4.86%)
May 21, 2020
5.270
5.390
5.214
5.350
98,123
+0.05(+0.94%)
May 20, 2020
5.360
5.485
5.180
5.300
88,508
-0.03(-0.56%)
May 19, 2020
5.360
5.440
5.230
5.330
166,967
-0.09(-1.66%)
May 18, 2020
5.160
5.450
5.010
5.420
254,120
+0.49(+9.94%)
May 15, 2020
4.840
4.990
4.820
4.930
64,900
+0.07(+1.44%)
May 14, 2020
4.610
4.870
4.460
4.860
126,652
+0.13(+2.75%)
May 13, 2020
5.290
5.300
4.680
4.730
180,801
-0.67(-12.41%)
May 12, 2020
5.340
5.490
5.250
5.400
208,562
+0.14(+2.66%)
May 11, 2020
5.320
5.400
5.090
5.260
121,135
-0.05(-0.94%)
May 08, 2020
5.140
5.320
5.050
5.310
146,100
+0.36(+7.27%)
May 07, 2020
4.980
5.180
4.870
4.950
73,099
+0.09(+1.85%)
May 06, 2020
5.180
5.200
4.850
4.860
129,659
-0.38(-7.25%)
May 05, 2020
5.210
5.400
5.060
5.240
107,058
+0.08(+1.55%)
May 04, 2020
5.430
5.520
5.100
5.160
174,137
-0.42(-7.53%)
May 01, 2020
5.480
5.630
5.181
5.580
181,100
-0.06(-1.06%)
Apr 30, 2020
5.680
5.680
5.306
5.640
204,079
+0.06(+1.08%)
Apr 29, 2020
5.270
5.640
5.270
5.580
246,224
+0.31(+5.88%)
Apr 28, 2020
4.810
5.360
4.790
5.270
373,023
+0.46(+9.56%)
Apr 27, 2020
4.310
4.850
4.236
4.810
1,573,630
+0.62(+14.80%)
Apr 24, 2020
4.270
4.290
4.140
4.190
266,000
-0.06(-1.41%)
Apr 23, 2020
4.450
4.475
4.200
4.250
453,466
-0.13(-2.97%)
Apr 22, 2020
4.600
4.600
4.350
4.380
390,888
-0.12(-2.67%)
Apr 21, 2020
4.520
4.595
4.410
4.500
120,685
-0.05(-1.10%)
Apr 20, 2020
4.760
4.810
4.500
4.550
247,148
-0.23(-4.81%)
Apr 17, 2020
4.860
4.950
4.670
4.780
238,200
+0.10(+2.14%)
Apr 16, 2020
4.720
4.760
4.480
4.680
122,124
+0.02(+0.43%)
Apr 15, 2020
4.900
4.900
4.550
4.660
764,794
-0.36(-7.17%)
Apr 14, 2020
5.000
5.390
4.950
5.020
148,445
+0.15(+3.08%)
Apr 13, 2020
5.370
5.370
4.850
4.870
162,012
-0.52(-9.65%)
Apr 09, 2020
5.780
6.170
5.240
5.390
223,100
-0.24(-4.26%)
Apr 08, 2020
5.490
5.820
5.490
5.630
229,140
+0.13(+2.36%)
Apr 07, 2020
5.400
5.660
5.190
5.500
201,719
+0.38(+7.42%)
Apr 06, 2020
4.800
5.230
4.750
5.120
121,343
+0.51(+11.06%)
Apr 03, 2020
4.900
4.930
4.480
4.610
342,600
-0.29(-5.92%)
Apr 02, 2020
4.980
5.120
4.730
4.900
211,850
-0.05(-1.01%)
Apr 01, 2020
4.840
5.040
4.680
4.950
1,059,169
-0.12(-2.37%)
Mar 31, 2020
5.020
5.240
4.890
5.070
360,299
-0.03(-0.59%)
Mar 30, 2020
4.950
5.160
4.861
5.100
194,983
+0.15(+3.03%)
Mar 27, 2020
4.830
5.120
4.530
4.950
166,600
-0.07(-1.39%)
Mar 26, 2020
4.670
5.150
4.670
5.020
273,108
+0.39(+8.42%)
Mar 25, 2020
4.480
4.950
4.010
4.630
317,278
+0.17(+3.81%)
Mar 24, 2020
4.050
4.520
4.020
4.460
388,516
+0.61(+15.84%)
Mar 23, 2020
4.130
4.130
3.780
3.850
539,438
-0.28(-6.78%)
Mar 20, 2020
5.020
5.150
3.950
4.130
678,500
-0.77(-15.71%)
Mar 19, 2020
4.020
5.780
3.850
4.900
2,167,713
+1.07(+27.94%)
Mar 18, 2020
4.330
4.376
3.620
3.830
1,487,499
-0.78(-16.92%)
Mar 17, 2020
4.720
5.030
4.370
4.610
316,551
+0.03(+0.66%)
Mar 16, 2020
4.720
4.950
4.500
4.580
572,802
-1.29(-21.98%)
Mar 13, 2020
5.470
6.040
4.940
5.870
369,600
+0.80(+15.78%)
Mar 12, 2020
5.640
5.661
4.965
5.070
296,509
-1.00(-16.47%)
Mar 11, 2020
6.470
6.480
5.940
6.070
213,688
-0.61(-9.13%)
Mar 10, 2020
6.720
6.750
6.120
6.680
321,489
+0.24(+3.73%)
Mar 09, 2020
6.730
6.920
6.420
6.440
247,973
-0.74(-10.31%)
Mar 06, 2020
7.250
7.420
6.980
7.180
223,400
-0.33(-4.39%)
Mar 05, 2020
7.830
7.830
7.395
7.510
140,688
-0.53(-6.59%)
Mar 04, 2020
7.900
8.050
7.610
8.040
284,703
+0.33(+4.28%)
Mar 03, 2020
7.720
7.990
7.580
7.710
132,731
-0.02(-0.26%)
Mar 02, 2020
7.500
7.760
7.290
7.730
295,513
+0.24(+3.20%)
Feb 28, 2020
7.300
7.580
7.182
7.490
254,800
-0.03(-0.40%)
Feb 27, 2020
7.910
8.020
7.490
7.520
196,232
-0.57(-7.05%)
Feb 26, 2020
8.220
8.400
8.000
8.090
273,455
-0.11(-1.34%)
Feb 25, 2020
8.660
8.815
8.130
8.200
155,149
-0.41(-4.76%)
Feb 24, 2020
8.720
8.840
8.570
8.610
120,805
-0.36(-4.01%)
Feb 21, 2020
8.910
9.130
8.850
8.970
128,200
+0.05(+0.56%)
Feb 20, 2020
8.910
8.985
8.670
8.920
396,530
-0.08(-0.89%)
Feb 19, 2020
8.710
9.100
8.710
9.000
163,985
+0.21(+2.39%)
Feb 18, 2020
9.010
9.170
8.695
8.790
275,917
-0.23(-2.55%)
Feb 14, 2020
9.060
9.280
8.950
9.020
147,700
-0.07(-0.77%)
Feb 13, 2020
9.160
9.310
8.870
9.090
221,358
-0.07(-0.76%)
Feb 12, 2020
9.040
9.250
8.870
9.160
213,421
+0.13(+1.44%)
Feb 11, 2020
8.460
9.240
8.390
9.030
1,946,444
+0.61(+7.24%)
Feb 10, 2020
8.530
8.660
8.370
8.420
322,383
-0.14(-1.64%)
Feb 07, 2020
8.420
8.650
8.375
8.560
126,000
+0.08(+0.94%)
Feb 06, 2020
8.470
8.570
8.330
8.480
151,847
+0.03(+0.36%)
Feb 05, 2020
8.370
8.570
8.240
8.450
248,836
+0.17(+2.05%)
Feb 04, 2020
8.400
8.509
8.250
8.280
309,054
-0.03(-0.36%)
Feb 03, 2020
8.150
8.370
8.115
8.310
255,839
+0.20(+2.47%)
Jan 31, 2020
8.320
8.320
8.090
8.110
61,800
-0.25(-2.99%)
Jan 30, 2020
8.470
8.540
8.260
8.360
102,900
-0.23(-2.68%)
Jan 29, 2020
8.860
8.880
8.560
8.590
65,875
-0.27(-3.05%)
Jan 28, 2020
8.700
8.870
8.610
8.860
106,705
+0.17(+1.96%)
Jan 27, 2020
8.640
8.885
8.640
8.690
119,011
-0.11(-1.25%)
Jan 24, 2020
8.650
8.830
8.610
8.800
109,600
+0.15(+1.73%)
Jan 23, 2020
8.600
8.800
8.580
8.650
206,643
+0.05(+0.58%)
Jan 22, 2020
8.870
8.900
8.560
8.600
391,027
-0.27(-3.04%)
Jan 21, 2020
8.770
8.890
8.550
8.870
500,136
+0.00(+0.00%)
Jan 17, 2020
8.650
8.890
8.650
8.870
516,800
+0.29(+3.38%)
Jan 16, 2020
8.220
8.670
8.190
8.580
652,615
+0.49(+6.06%)
Jan 15, 2020
7.440
8.090
7.350
8.090
510,927
+0.78(+10.67%)
Jan 14, 2020
6.590
7.330
6.550
7.310
473,575
+0.72(+10.93%)
Jan 13, 2020
6.660
6.670
6.580
6.590
218,455
-0.09(-1.35%)
Jan 10, 2020
6.700
6.780
6.640
6.680
127,400
-0.02(-0.30%)
Jan 09, 2020
6.730
6.820
6.660
6.700
126,430
+0.02(+0.30%)
Jan 08, 2020
6.730
6.760
6.640
6.680
309,799
-0.02(-0.30%)
Jan 07, 2020
6.820
6.900
6.680
6.700
148,036
-0.11(-1.62%)
Jan 06, 2020
6.750
6.870
6.720
6.810
177,479
+0.04(+0.59%)
Jan 03, 2020
6.750
6.852
6.690
6.770
43,600
-0.02(-0.29%)
Jan 02, 2020
6.980
7.010
6.790
6.790
117,632
-0.16(-2.30%)
Dec 31, 2019
6.980
7.000
6.930
6.950
210,800
-0.04(-0.57%)
Dec 30, 2019
6.900
7.050
6.895
6.990
123,720
+0.08(+1.16%)
Dec 27, 2019
6.840
6.930
6.775
6.910
123,200
+0.05(+0.73%)
Dec 26, 2019
6.920
6.963
6.845
6.860
75,449
-0.04(-0.58%)
Dec 24, 2019
6.800
6.940
6.770
6.900
56,800
+0.12(+1.77%)
Dec 23, 2019
6.740
6.810
6.660
6.780
113,027
+0.07(+1.04%)
Dec 20, 2019
6.500
6.790
6.500
6.710
507,800
+0.21(+3.23%)
Dec 19, 2019
6.300
6.540
6.120
6.500
780,871
+0.22(+3.50%)
Dec 18, 2019
6.350
6.440
6.270
6.280
414,310
-0.05(-0.79%)
Dec 17, 2019
6.280
6.390
6.280
6.330
232,340
+0.03(+0.48%)
Dec 16, 2019
6.730
6.750
6.300
6.300
608,180
-0.44(-6.53%)
Dec 13, 2019
6.720
6.800
6.640
6.740
203,100
-0.03(-0.44%)
Dec 12, 2019
6.750
6.850
6.710
6.770
119,429
-0.03(-0.44%)
Dec 11, 2019
6.810
6.810
6.720
6.800
104,965
-0.02(-0.29%)
Dec 10, 2019
6.920
7.000
6.750
6.820
199,024
-0.13(-1.87%)
Dec 09, 2019
6.990
7.000
6.910
6.950
172,647
-0.06(-0.86%)
Dec 06, 2019
7.180
7.180
6.910
7.010
181,400
-0.14(-1.96%)
Dec 05, 2019
6.970
7.170
6.970
7.150
122,806
+0.17(+2.44%)
Dec 04, 2019
6.910
7.010
6.870
6.980
123,712
+0.08(+1.16%)
Dec 03, 2019
6.860
6.925
6.850
6.900
157,350
-0.04(-0.58%)
Dec 02, 2019
7.030
7.030
6.855
6.940
223,831
-0.09(-1.28%)
Nov 29, 2019
6.870
7.050
6.830
7.030
34,200
+0.13(+1.88%)
Nov 27, 2019
6.830
6.900
6.820
6.900
214,800
+0.07(+1.02%)
Nov 26, 2019
6.870
6.900
6.810
6.830
111,806
-0.06(-0.87%)
Nov 25, 2019
6.710
6.970
6.700
6.890
254,285
+0.22(+3.30%)
Nov 22, 2019
6.640
6.740
6.520
6.670
175,000
+0.00(+0.00%)
Nov 21, 2019
6.670
6.690
6.560
6.670
123,008
+0.01(+0.15%)
Nov 20, 2019
6.680
6.830
6.610
6.660
171,300
-0.07(-1.04%)
Nov 19, 2019
6.900
6.930
6.650
6.730
401,627
-0.17(-2.46%)
Nov 18, 2019
6.950
7.000
6.830
6.900
398,948
-0.06(-0.86%)
Nov 15, 2019
6.850
6.990
6.770
6.960
134,100
+0.11(+1.61%)
Nov 14, 2019
6.880
6.930
6.800
6.850
329,588
+0.01(+0.15%)
Nov 13, 2019
6.910
6.970
6.790
6.840
361,053
-0.06(-0.87%)
Nov 12, 2019
6.900
7.050
6.850
6.900
503,566
+0.07(+1.02%)
Nov 11, 2019
6.590
6.860
6.490
6.830
193,678
+0.20(+3.02%)
Nov 08, 2019
6.550
6.830
6.470
6.630
252,200
+0.01(+0.15%)
Nov 07, 2019
6.920
6.930
6.610
6.620
139,954
-0.25(-3.64%)
Nov 06, 2019
6.830
7.060
6.750
6.870
1,059,460
+0.04(+0.59%)
Nov 05, 2019
6.800
6.900
6.730
6.830
145,511
+0.05(+0.74%)
Nov 04, 2019
6.790
6.920
6.780
6.780
184,431
+0.03(+0.44%)
Nov 01, 2019
6.640
6.850
6.620
6.750
82,500
+0.14(+2.12%)
Oct 31, 2019
6.630
6.680
6.530
6.610
128,745
-0.03(-0.45%)
Oct 30, 2019
6.630
6.640
6.500
6.640
99,407
+0.00(+0.00%)
Oct 29, 2019
6.730
6.750
6.620
6.640
71,671
-0.09(-1.34%)
Oct 28, 2019
6.800
6.870
6.690
6.730
265,581
+0.00(+0.00%)
Oct 25, 2019
6.690
6.830
6.660
6.730
242,900
-0.02(-0.30%)
Oct 24, 2019
6.930
6.930
6.750
6.750
121,435
-0.12(-1.75%)
Oct 23, 2019
6.930
7.010
6.850
6.870
623,743
-0.08(-1.15%)
Oct 22, 2019
6.940
7.010
6.890
6.950
217,802
+0.02(+0.29%)
Oct 21, 2019
6.960
7.030
6.930
6.930
246,913
+0.03(+0.43%)
Oct 18, 2019
6.950
7.050
6.860
6.900
228,400
-0.05(-0.72%)
Oct 17, 2019
6.920
7.140
6.835
6.950
1,334,952
+0.11(+1.61%)
Oct 16, 2019
6.940
6.990
6.820
6.840
206,391
-0.10(-1.44%)
Oct 15, 2019
6.880
6.970
6.800
6.940
184,745
+0.08(+1.17%)
Oct 14, 2019
6.800
6.890
6.710
6.860
40,911
+0.04(+0.59%)
Oct 11, 2019
6.800
7.020
6.800
6.820
124,500
+0.09(+1.34%)
Oct 10, 2019
6.940
6.970
6.730
6.730
347,670
-0.24(-3.44%)
Oct 09, 2019
6.980
7.130
6.930
6.970
127,210
-0.02(-0.29%)
Oct 08, 2019
7.070
7.170
6.970
6.990
363,776
-0.18(-2.51%)
Oct 07, 2019
7.150
7.220
7.020
7.170
53,406
-0.03(-0.42%)
Oct 04, 2019
7.090
7.210
7.025
7.200
74,500
+0.12(+1.69%)
Oct 03, 2019
7.160
7.165
6.980
7.080
51,747
-0.09(-1.26%)
Oct 02, 2019
7.100
7.190
7.050
7.170
177,704
-0.01(-0.14%)
Oct 01, 2019
7.540
7.620
7.180
7.180
41,787
-0.32(-4.27%)
Sep 30, 2019
7.720
7.720
7.490
7.500
252,071
-0.25(-3.23%)
Sep 27, 2019
7.910
7.920
7.740
7.750
503,500
-0.12(-1.52%)
Sep 26, 2019
7.750
7.900
7.690
7.870
66,732
+0.10(+1.29%)
Sep 25, 2019
7.570
7.790
7.460
7.770
43,855
+0.19(+2.51%)
Sep 24, 2019
7.720
7.810
7.500
7.580
57,703
-0.10(-1.30%)
Sep 23, 2019
7.620
7.790
7.520
7.680
40,548
+0.05(+0.66%)
Sep 20, 2019
7.520
7.720
7.430
7.630
226,400
+0.14(+1.87%)
Sep 19, 2019
7.490
7.540
7.350
7.490
58,549
+0.06(+0.81%)
Sep 18, 2019
7.480
7.480
7.280
7.430
28,523
+0.00(+0.00%)
Sep 17, 2019
7.440
7.650
7.420
7.430
55,095
-0.03(-0.40%)
Sep 16, 2019
7.600
7.600
7.290
7.460
73,269
-0.16(-2.10%)
Sep 13, 2019
7.540
7.765
7.535
7.620
81,000
+0.04(+0.53%)
Sep 12, 2019
7.530
7.580
7.370
7.580
38,776
+0.09(+1.20%)
Sep 11, 2019
7.560
7.560
7.410
7.490
76,697
-0.11(-1.45%)
Sep 10, 2019
7.580
7.720
7.510
7.600
128,013
+0.01(+0.13%)
Sep 09, 2019
7.410
7.620
7.330
7.590
25,231
+0.22(+2.99%)
Sep 06, 2019
7.270
7.440
7.270
7.370
36,300
+0.11(+1.52%)
Sep 05, 2019
7.030
7.260
7.020
7.260
60,891
+0.28(+4.01%)
Sep 04, 2019
7.050
7.070
6.930
6.980
40,927
-0.04(-0.57%)
Sep 03, 2019
7.010
7.090
6.850
7.020
49,209
+0.00(+0.00%)
Aug 30, 2019
7.090
7.140
6.950
7.020
60,100
+0.04(+0.57%)
Aug 29, 2019
7.030
7.180
6.950
6.980
31,242
-0.03(-0.43%)
Aug 28, 2019
6.810
7.050
6.700
7.010
63,781
+0.17(+2.49%)
Aug 27, 2019
7.130
7.130
6.795
6.840
189,580
-0.15(-2.15%)
Aug 26, 2019
7.010
7.050
6.850
6.990
70,017
-0.03(-0.43%)
Aug 23, 2019
7.250
7.260
6.980
7.020
91,900
-0.26(-3.57%)
Aug 22, 2019
7.440
7.660
7.280
7.280
107,793
-0.13(-1.75%)
Aug 21, 2019
7.340
7.420
7.140
7.410
104,583
+0.08(+1.09%)
Aug 20, 2019
6.890
7.360
6.890
7.330
743,327
+0.41(+5.92%)
Aug 19, 2019
6.960
6.990
6.840
6.920
126,761
+0.06(+0.87%)
Aug 16, 2019
6.670
6.880
6.670
6.860
356,700
+0.17(+2.54%)
Aug 15, 2019
6.600
6.770
6.570
6.690
45,048
+0.12(+1.83%)
Aug 14, 2019
6.840
6.950
6.440
6.570
312,987
-0.26(-3.81%)
Aug 13, 2019
6.750
6.940
6.690
6.830
97,650
+0.06(+0.89%)
Aug 12, 2019
6.780
6.830
6.670
6.770
59,496
-0.06(-0.88%)
Aug 09, 2019
6.720
7.080
6.650
6.830
63,300
-0.09(-1.30%)
Aug 08, 2019
6.760
7.010
6.660
6.920
46,590
+0.23(+3.44%)
Aug 07, 2019
6.650
6.800
6.450
6.690
239,076
-0.07(-1.04%)
Aug 06, 2019
6.890
7.020
6.710
6.760
38,994
-0.13(-1.89%)
Aug 05, 2019
7.300
7.300
6.670
6.890
299,281
-0.44(-6.00%)
Aug 02, 2019
7.690
7.730
7.320
7.330
157,000
-0.37(-4.81%)
Aug 01, 2019
7.648
7.840
7.648
7.700
45,087
-0.11(-1.41%)
Jul 31, 2019
7.590
7.890
7.550
7.810
84,723
+0.22(+2.90%)
Jul 30, 2019
7.470
7.590
7.450
7.590
46,365
+0.08(+1.07%)
Jul 29, 2019
7.570
7.580
7.470
7.510
45,815
-0.02(-0.27%)
Jul 26, 2019
7.400
7.600
7.400
7.530
40,900
+0.14(+1.89%)
Jul 25, 2019
7.380
7.440
7.270
7.390
48,494
+0.01(+0.14%)
Jul 24, 2019
7.380
7.410
7.210
7.380
101,629
+0.03(+0.41%)
Jul 23, 2019
7.560
7.660
7.320
7.350
425,132
-0.19(-2.52%)
Jul 22, 2019
7.530
7.590
7.470
7.540
69,809
+0.07(+0.94%)
Jul 19, 2019
7.370
7.530
7.320
7.470
34,700
+0.09(+1.22%)
Jul 18, 2019
7.370
7.395
7.250
7.380
59,106
+0.00(+0.00%)
Jul 17, 2019
7.680
7.680
7.370
7.380
82,765
-0.29(-3.78%)
Jul 16, 2019
7.800
7.851
7.670
7.670
41,397
-0.12(-1.54%)
Jul 15, 2019
7.840
7.840
7.670
7.790
50,955
-0.03(-0.38%)
Jul 12, 2019
8.000
8.040
7.800
7.820
65,400
-0.16(-2.01%)
Jul 11, 2019
8.090
8.130
7.970
7.980
354,147
-0.15(-1.85%)
Jul 10, 2019
8.140
8.195
8.010
8.130
99,576
-0.01(-0.12%)
Jul 09, 2019
8.120
8.190
8.080
8.140
116,673
+0.03(+0.37%)
Jul 08, 2019
8.040
8.170
7.940
8.110
67,341
+0.06(+0.75%)
Jul 05, 2019
7.700
8.090
7.700
8.050
62,900
+0.25(+3.21%)
Jul 03, 2019
7.800
7.900
7.710
7.800
75,400
+0.01(+0.13%)
Jul 02, 2019
7.670
7.840
7.640
7.790
53,898
+0.12(+1.56%)
Jul 01, 2019
7.570
7.700
7.450
7.670
152,839
+0.15(+1.99%)
Jun 28, 2019
7.080
7.570
7.030
7.520
196,700
+0.44(+6.21%)
Jun 27, 2019
6.940
7.130
6.900
7.080
105,500
+0.17(+2.46%)
Jun 26, 2019
6.990
7.053
6.900
6.910
221,862
-0.09(-1.29%)
Jun 25, 2019
7.010
7.040
6.950
7.000
162,859
+0.04(+0.57%)
Jun 24, 2019
7.000
7.030
6.950
6.960
101,222
-0.04(-0.57%)
Jun 21, 2019
7.000
7.030
6.966
7.000
98,900
+0.00(+0.00%)
Jun 20, 2019
7.050
7.090
6.990
7.000
40,824
+0.00(+0.00%)
Jun 19, 2019
7.060
7.060
6.880
7.000
66,618
-0.07(-0.99%)
Jun 18, 2019
7.080
7.140
7.040
7.070
71,883
+0.02(+0.28%)
Jun 17, 2019
7.130
7.260
7.040
7.050
48,761
-0.02(-0.28%)
Jun 14, 2019
6.990
7.160
6.924
7.070
83,900
+0.04(+0.57%)
Jun 13, 2019
7.290
7.290
7.010
7.030
86,501
-0.24(-3.30%)
Jun 12, 2019
7.520
7.560
7.260
7.270
107,206
-0.29(-3.84%)
Jun 11, 2019
7.820
7.840
7.520
7.560
88,351
-0.23(-2.95%)
Jun 10, 2019
7.730
7.890
7.690
7.790
114,804
+0.12(+1.56%)
Jun 07, 2019
7.700
7.775
7.650
7.670
60,800
+0.01(+0.13%)
Jun 06, 2019
7.640
7.770
7.480
7.660
36,749
-0.01(-0.13%)
Jun 05, 2019
7.720
7.720
7.480
7.670
74,061
-0.07(-0.90%)
Jun 04, 2019
7.870
7.870
7.610
7.740
80,528
-0.06(-0.77%)
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.