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
Colony Northstar Credit Real Estate Inc Class
(NY:
CLNC
)
N/A
UNCHANGED
Last Price
Updated:
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
9.460
9.510
9.330
9.450
217,434
+0.08(+0.85%)
May 27, 2021
9.360
9.460
9.320
9.370
289,050
+0.14(+1.52%)
May 26, 2021
9.060
9.290
9.033
9.230
112,333
+0.14(+1.54%)
May 25, 2021
9.470
9.500
9.070
9.090
270,413
-0.35(-3.71%)
May 24, 2021
9.420
9.500
9.331
9.440
234,247
+0.06(+0.64%)
May 21, 2021
9.500
9.530
9.350
9.380
202,938
+0.00(+0.00%)
May 20, 2021
9.240
9.390
9.110
9.380
222,141
+0.11(+1.19%)
May 19, 2021
9.060
9.347
8.990
9.270
280,636
+0.02(+0.22%)
May 18, 2021
9.400
9.510
9.240
9.250
294,695
-0.17(-1.80%)
May 17, 2021
9.250
9.440
9.086
9.420
264,048
+0.19(+2.06%)
May 14, 2021
9.080
9.320
9.080
9.230
229,968
+0.25(+2.78%)
May 13, 2021
8.650
9.020
8.650
8.980
303,131
+0.33(+3.82%)
May 12, 2021
8.840
8.890
8.460
8.650
735,284
-0.19(-2.15%)
May 11, 2021
9.030
9.070
8.760
8.840
370,143
-0.23(-2.54%)
May 10, 2021
9.360
9.500
9.060
9.070
351,535
-0.24(-2.58%)
May 07, 2021
9.330
9.400
9.150
9.310
281,947
-0.03(-0.32%)
May 06, 2021
8.340
9.340
8.260
9.340
831,165
+0.77(+8.98%)
May 05, 2021
8.520
8.620
8.400
8.570
263,394
+0.00(+0.00%)
May 04, 2021
8.830
8.850
8.520
8.570
311,902
-0.26(-2.94%)
May 03, 2021
8.850
8.900
8.740
8.830
222,620
+0.14(+1.61%)
Apr 30, 2021
8.720
8.790
8.630
8.690
333,200
-0.15(-1.70%)
Apr 29, 2021
9.000
9.063
8.810
8.840
174,541
-0.03(-0.34%)
Apr 28, 2021
8.780
8.950
8.780
8.870
275,611
+0.09(+1.03%)
Apr 27, 2021
8.740
8.850
8.710
8.780
259,264
-0.03(-0.34%)
Apr 26, 2021
8.780
9.060
8.690
8.810
363,066
+0.13(+1.50%)
Apr 23, 2021
8.390
8.780
8.350
8.680
398,600
+0.28(+3.33%)
Apr 22, 2021
8.440
8.500
8.260
8.400
398,197
+0.02(+0.24%)
Apr 21, 2021
8.200
8.440
8.068
8.380
303,534
+0.13(+1.58%)
Apr 20, 2021
8.390
8.410
8.090
8.250
497,314
-0.11(-1.32%)
Apr 19, 2021
8.500
8.590
8.210
8.360
576,444
-0.18(-2.11%)
Apr 16, 2021
8.600
8.700
8.480
8.540
249,000
-0.05(-0.58%)
Apr 15, 2021
8.600
8.640
8.440
8.590
318,275
+0.04(+0.47%)
Apr 14, 2021
8.420
8.730
8.420
8.550
347,355
+0.14(+1.66%)
Apr 13, 2021
8.450
8.510
8.398
8.410
345,417
-0.07(-0.83%)
Apr 12, 2021
8.360
8.570
8.340
8.480
386,145
+0.14(+1.68%)
Apr 09, 2021
8.330
8.430
8.275
8.340
317,500
+0.00(+0.00%)
Apr 08, 2021
8.250
8.390
8.140
8.340
342,488
+0.06(+0.72%)
Apr 07, 2021
8.300
8.410
8.195
8.280
337,337
+0.01(+0.12%)
Apr 06, 2021
8.430
8.500
8.260
8.270
394,440
-0.25(-2.93%)
Apr 05, 2021
8.730
8.830
8.400
8.520
319,878
-0.08(-0.93%)
Apr 01, 2021
8.570
8.680
8.375
8.600
484,200
+0.08(+0.94%)
Mar 31, 2021
8.590
8.800
8.490
8.520
442,480
-0.11(-1.27%)
Mar 30, 2021
8.460
8.800
8.460
8.630
334,745
+0.06(+0.70%)
Mar 29, 2021
8.610
8.940
8.550
8.570
312,782
-0.14(-1.61%)
Mar 26, 2021
8.740
8.890
8.550
8.710
347,600
+0.06(+0.69%)
Mar 25, 2021
8.270
8.720
8.220
8.650
584,093
+0.23(+2.73%)
Mar 24, 2021
8.680
8.930
8.420
8.420
424,742
-0.11(-1.29%)
Mar 23, 2021
8.750
8.795
8.280
8.530
389,877
-0.28(-3.18%)
Mar 22, 2021
9.050
9.050
8.780
8.810
303,771
-0.28(-3.08%)
Mar 19, 2021
8.990
9.165
8.620
9.090
970,500
+0.10(+1.11%)
Mar 18, 2021
9.370
9.370
8.870
8.990
288,354
-0.41(-4.36%)
Mar 17, 2021
9.200
9.420
9.130
9.400
324,958
+0.21(+2.29%)
Mar 16, 2021
9.460
9.460
9.040
9.190
325,410
-0.30(-3.16%)
Mar 15, 2021
9.350
9.490
9.250
9.490
289,751
+0.12(+1.28%)
Mar 12, 2021
9.400
9.500
9.170
9.370
297,000
-0.06(-0.64%)
Mar 11, 2021
9.380
9.480
8.930
9.430
339,345
+0.06(+0.64%)
Mar 10, 2021
8.980
9.540
8.920
9.370
616,538
+0.34(+3.77%)
Mar 09, 2021
9.010
9.310
8.790
9.030
628,186
+0.10(+1.12%)
Mar 08, 2021
8.690
9.000
8.570
8.930
437,412
+0.26(+3.00%)
Mar 05, 2021
8.780
8.825
8.050
8.670
672,100
-0.08(-0.91%)
Mar 04, 2021
8.800
8.950
8.640
8.750
434,640
-0.09(-1.02%)
Mar 03, 2021
8.600
8.910
8.580
8.840
562,288
+0.28(+3.27%)
Mar 02, 2021
8.390
8.600
8.170
8.560
357,371
+0.19(+2.27%)
Mar 01, 2021
8.570
8.650
8.130
8.370
365,921
+0.12(+1.45%)
Feb 26, 2021
8.340
8.520
8.090
8.250
342,800
-0.05(-0.60%)
Feb 25, 2021
9.000
9.000
8.000
8.300
886,302
-0.64(-7.16%)
Feb 24, 2021
8.620
9.010
8.610
8.940
366,497
+0.40(+4.68%)
Feb 23, 2021
8.600
8.790
8.380
8.540
298,704
-0.17(-1.95%)
Feb 22, 2021
8.480
8.840
8.410
8.710
255,542
+0.20(+2.35%)
Feb 19, 2021
8.310
8.630
8.290
8.510
228,700
+0.28(+3.40%)
Feb 18, 2021
8.300
8.470
8.200
8.230
250,911
-0.22(-2.60%)
Feb 17, 2021
8.620
8.660
8.320
8.450
237,440
-0.24(-2.76%)
Feb 16, 2021
8.630
8.730
8.500
8.690
256,095
+0.24(+2.84%)
Feb 12, 2021
8.500
8.500
8.330
8.450
288,400
-0.10(-1.17%)
Feb 11, 2021
8.470
8.930
8.410
8.550
392,340
+0.15(+1.79%)
Feb 10, 2021
8.480
8.740
8.380
8.400
304,513
-0.11(-1.29%)
Feb 09, 2021
8.770
8.770
8.465
8.510
273,887
-0.16(-1.85%)
Feb 08, 2021
8.450
8.670
8.400
8.670
243,777
+0.27(+3.21%)
Feb 05, 2021
8.500
8.540
8.290
8.400
201,500
+0.00(+0.00%)
Feb 04, 2021
8.240
8.460
8.220
8.400
261,101
+0.24(+2.94%)
Feb 03, 2021
8.100
8.235
7.930
8.160
388,389
-0.02(-0.24%)
Feb 02, 2021
8.190
8.280
8.080
8.180
246,532
+0.10(+1.24%)
Feb 01, 2021
8.070
8.100
7.810
8.080
354,075
+0.18(+2.28%)
Jan 29, 2021
8.030
8.220
7.800
7.900
382,500
-0.18(-2.23%)
Jan 28, 2021
8.020
8.190
7.930
8.080
321,868
+0.13(+1.64%)
Jan 27, 2021
8.020
8.120
7.810
7.950
605,590
-0.21(-2.57%)
Jan 26, 2021
8.540
8.580
8.120
8.160
284,688
-0.24(-2.86%)
Jan 25, 2021
8.300
8.440
8.150
8.400
314,895
+0.01(+0.12%)
Jan 22, 2021
8.460
8.500
8.110
8.390
527,000
-0.11(-1.29%)
Jan 21, 2021
8.710
8.820
8.470
8.500
376,674
-0.27(-3.08%)
Jan 20, 2021
8.350
8.800
8.350
8.770
608,253
+0.45(+5.41%)
Jan 19, 2021
8.080
8.480
8.010
8.320
646,183
+0.50(+6.39%)
Jan 15, 2021
7.920
7.957
7.700
7.820
392,000
-0.22(-2.74%)
Jan 14, 2021
8.010
8.170
7.970
8.040
345,015
+0.12(+1.52%)
Jan 13, 2021
7.990
8.185
7.720
7.920
617,439
-0.07(-0.88%)
Jan 12, 2021
8.240
8.470
7.990
7.990
758,086
-0.29(-3.50%)
Jan 11, 2021
8.700
8.800
8.220
8.280
709,415
-0.38(-4.39%)
Jan 08, 2021
8.300
8.670
8.240
8.660
1,249,800
+0.45(+5.48%)
Jan 07, 2021
8.160
8.280
7.820
8.210
745,719
+0.15(+1.86%)
Jan 06, 2021
7.370
8.160
7.370
8.060
786,647
+0.74(+10.11%)
Jan 05, 2021
7.390
7.600
7.220
7.320
441,675
+0.23(+3.24%)
Jan 04, 2021
7.590
7.590
7.045
7.090
443,822
-0.41(-5.47%)
Dec 31, 2020
7.500
7.500
7.500
256,200
+0.24(+3.31%)
Dec 30, 2020
7.150
7.420
7.150
7.260
256,200
-0.01(-0.14%)
Dec 29, 2020
7.530
7.570
7.160
7.270
372,960
-0.23(-3.07%)
Dec 28, 2020
7.750
7.850
7.500
7.500
281,667
-0.13(-1.70%)
Dec 24, 2020
7.600
7.640
7.410
7.630
173,900
+0.03(+0.39%)
Dec 23, 2020
7.470
7.720
7.410
7.600
270,027
+0.17(+2.29%)
Dec 22, 2020
7.490
7.540
7.290
7.430
463,508
-0.04(-0.54%)
Dec 21, 2020
7.440
7.590
7.280
7.470
589,857
-0.18(-2.35%)
Dec 18, 2020
8.000
8.229
7.650
7.650
962,100
-0.33(-4.14%)
Dec 17, 2020
7.800
8.040
7.780
7.980
641,036
+0.18(+2.31%)
Dec 16, 2020
7.990
7.990
7.800
7.800
417,134
-0.12(-1.52%)
Dec 15, 2020
7.750
8.000
7.680
7.920
522,036
+0.17(+2.19%)
Dec 14, 2020
7.680
7.870
7.600
7.750
339,180
+0.21(+2.79%)
Dec 11, 2020
7.600
7.640
7.430
7.540
258,200
-0.17(-2.20%)
Dec 10, 2020
7.580
7.780
7.440
7.710
232,409
+0.01(+0.13%)
Dec 09, 2020
7.810
7.900
7.510
7.700
323,234
-0.05(-0.65%)
Dec 08, 2020
7.480
7.770
7.480
7.750
342,271
+0.16(+2.11%)
Dec 07, 2020
7.740
7.740
7.330
7.590
327,532
-0.26(-3.31%)
Dec 04, 2020
7.610
7.860
7.600
7.850
380,100
+0.32(+4.25%)
Dec 03, 2020
7.580
7.740
7.480
7.530
235,928
+0.00(+0.00%)
Dec 02, 2020
7.310
7.670
7.170
7.530
327,215
+0.23(+3.15%)
Dec 01, 2020
7.440
7.480
7.220
7.300
263,977
+0.04(+0.55%)
Nov 30, 2020
7.680
7.690
7.200
7.260
477,177
-0.41(-5.35%)
Nov 27, 2020
7.670
7.770
7.590
7.670
185,500
-0.02(-0.26%)
Nov 25, 2020
7.820
7.820
7.630
7.690
353,700
-0.21(-2.66%)
Nov 24, 2020
7.820
8.110
7.620
7.900
619,166
+0.28(+3.67%)
Nov 23, 2020
7.480
7.760
7.360
7.620
303,050
+0.27(+3.67%)
Nov 20, 2020
7.230
7.360
7.140
7.350
257,800
+0.06(+0.82%)
Nov 19, 2020
7.410
7.460
6.970
7.290
345,099
-0.17(-2.28%)
Nov 18, 2020
7.400
7.760
7.355
7.460
495,793
+0.06(+0.81%)
Nov 17, 2020
7.230
7.450
7.080
7.400
433,534
-0.01(-0.13%)
Nov 16, 2020
7.000
7.420
6.920
7.410
761,988
+0.50(+7.24%)
Nov 13, 2020
6.560
6.990
6.540
6.910
461,600
+0.46(+7.13%)
Nov 12, 2020
6.570
6.690
6.290
6.450
548,388
-0.30(-4.44%)
Nov 11, 2020
6.930
6.940
6.710
6.750
729,566
-0.14(-2.03%)
Nov 10, 2020
6.150
6.890
6.150
6.890
1,008,613
+0.74(+12.03%)
Nov 09, 2020
6.200
6.580
6.040
6.150
1,026,184
+0.57(+10.22%)
Nov 06, 2020
5.530
5.975
5.410
5.580
604,200
+0.20(+3.72%)
Nov 05, 2020
5.160
5.490
5.160
5.380
275,353
+0.21(+4.06%)
Nov 04, 2020
5.270
5.300
5.110
5.170
380,521
-0.24(-4.44%)
Nov 03, 2020
5.450
5.600
5.350
5.410
294,529
+0.00(+0.00%)
Nov 02, 2020
5.340
5.500
5.340
5.410
310,886
+0.17(+3.24%)
Oct 30, 2020
5.010
5.340
4.960
5.240
551,600
+0.13(+2.54%)
Oct 29, 2020
4.480
5.160
4.370
5.110
566,457
+0.58(+12.80%)
Oct 28, 2020
4.580
4.670
4.440
4.530
550,546
-0.23(-4.83%)
Oct 27, 2020
4.680
4.910
4.680
4.760
209,832
+0.01(+0.21%)
Oct 26, 2020
4.890
4.960
4.680
4.750
277,146
-0.26(-5.19%)
Oct 23, 2020
4.780
5.030
4.780
5.010
235,200
+0.27(+5.70%)
Oct 22, 2020
4.660
4.910
4.660
4.740
253,614
+0.05(+1.07%)
Oct 21, 2020
4.740
4.760
4.560
4.690
235,438
-0.03(-0.64%)
Oct 20, 2020
4.720
4.910
4.710
4.720
199,582
+0.01(+0.21%)
Oct 19, 2020
5.050
5.060
4.700
4.710
266,156
-0.35(-6.92%)
Oct 16, 2020
5.180
5.250
5.045
5.060
320,000
-0.15(-2.88%)
Oct 15, 2020
5.070
5.210
5.030
5.210
203,916
+0.00(+0.00%)
Oct 14, 2020
5.140
5.380
5.140
5.210
213,975
+0.02(+0.39%)
Oct 13, 2020
5.510
5.570
5.180
5.190
228,548
-0.41(-7.32%)
Oct 12, 2020
5.560
5.640
5.410
5.600
273,620
+0.00(+0.00%)
Oct 09, 2020
5.770
5.880
5.490
5.600
272,700
-0.20(-3.45%)
Oct 08, 2020
5.490
5.860
5.460
5.800
343,089
+0.41(+7.61%)
Oct 07, 2020
5.560
5.730
5.270
5.390
523,579
-0.07(-1.28%)
Oct 06, 2020
5.540
5.760
5.360
5.460
370,465
+0.05(+0.92%)
Oct 05, 2020
5.250
5.480
5.240
5.410
415,016
+0.12(+2.27%)
Oct 02, 2020
5.090
5.310
4.870
5.290
416,800
+0.10(+1.93%)
Oct 01, 2020
4.950
5.200
4.900
5.190
515,260
+0.28(+5.70%)
Sep 30, 2020
4.950
5.110
4.850
4.910
218,830
-0.05(-1.01%)
Sep 29, 2020
5.030
5.100
4.880
4.960
303,579
-0.12(-2.36%)
Sep 28, 2020
4.960
5.130
4.900
5.080
291,786
+0.23(+4.74%)
Sep 25, 2020
4.400
4.905
4.400
4.850
325,100
+0.35(+7.78%)
Sep 24, 2020
4.570
4.762
4.464
4.500
399,375
-0.06(-1.32%)
Sep 23, 2020
4.860
5.040
4.540
4.560
497,662
-0.31(-6.37%)
Sep 22, 2020
4.990
5.130
4.820
4.870
378,123
-0.16(-3.18%)
Sep 21, 2020
5.260
5.319
4.900
5.030
599,580
-0.41(-7.54%)
Sep 18, 2020
5.370
5.570
5.260
5.440
1,528,500
+0.12(+2.26%)
Sep 17, 2020
5.400
5.560
5.250
5.320
375,027
-0.16(-2.92%)
Sep 16, 2020
5.340
5.580
5.250
5.480
365,109
+0.15(+2.81%)
Sep 15, 2020
5.210
5.540
5.210
5.330
329,641
+0.23(+4.51%)
Sep 14, 2020
5.080
5.210
4.945
5.100
330,038
+0.10(+2.00%)
Sep 11, 2020
5.050
5.080
4.825
5.000
537,800
-0.05(-0.99%)
Sep 10, 2020
5.410
5.497
5.050
5.050
557,522
-0.35(-6.48%)
Sep 09, 2020
5.670
5.700
5.380
5.400
574,651
-0.30(-5.26%)
Sep 08, 2020
5.750
5.840
5.590
5.700
553,500
-0.16(-2.73%)
Sep 04, 2020
5.860
5.930
5.635
5.860
472,000
+0.01(+0.17%)
Sep 03, 2020
5.860
6.150
5.780
5.850
468,587
-0.03(-0.51%)
Sep 02, 2020
5.940
6.030
5.840
5.880
632,319
-0.10(-1.67%)
Sep 01, 2020
5.920
6.130
5.850
5.980
534,173
-0.04(-0.66%)
Aug 31, 2020
6.290
6.295
5.910
6.020
649,215
-0.34(-5.35%)
Aug 28, 2020
6.250
6.365
6.150
6.360
479,200
+0.19(+3.08%)
Aug 27, 2020
5.980
6.220
5.980
6.170
534,140
+0.18(+3.01%)
Aug 26, 2020
6.180
6.180
5.900
5.990
604,796
-0.23(-3.70%)
Aug 25, 2020
6.250
6.320
6.090
6.220
386,272
-0.04(-0.64%)
Aug 24, 2020
6.130
6.314
6.000
6.260
532,937
+0.15(+2.45%)
Aug 21, 2020
5.930
6.110
5.880
6.110
505,400
+0.10(+1.66%)
Aug 20, 2020
5.880
6.120
5.750
6.010
595,052
+0.02(+0.33%)
Aug 19, 2020
6.100
6.390
5.880
5.990
627,821
-0.10(-1.64%)
Aug 18, 2020
6.260
6.420
6.070
6.090
400,050
-0.22(-3.49%)
Aug 17, 2020
6.350
6.390
6.200
6.310
220,441
-0.01(-0.16%)
Aug 14, 2020
6.150
6.400
6.060
6.320
389,400
+0.11(+1.77%)
Aug 13, 2020
6.430
6.630
6.200
6.210
313,942
-0.31(-4.75%)
Aug 12, 2020
6.660
6.900
6.480
6.520
305,659
-0.12(-1.81%)
Aug 11, 2020
6.690
6.950
6.575
6.640
453,190
-0.05(-0.75%)
Aug 10, 2020
6.580
6.770
6.570
6.690
445,300
+0.20(+3.08%)
Aug 07, 2020
6.350
6.500
6.000
6.490
654,000
-0.10(-1.52%)
Aug 06, 2020
6.470
6.760
6.399
6.590
452,518
-0.02(-0.30%)
Aug 05, 2020
6.390
6.610
6.300
6.610
407,243
+0.31(+4.92%)
Aug 04, 2020
6.130
6.400
6.130
6.300
378,739
+0.14(+2.27%)
Aug 03, 2020
6.280
6.325
6.070
6.160
391,461
-0.14(-2.22%)
Jul 31, 2020
6.510
6.600
6.100
6.300
456,700
-0.30(-4.55%)
Jul 30, 2020
6.510
6.680
6.490
6.600
312,247
-0.12(-1.79%)
Jul 29, 2020
6.620
6.780
6.480
6.720
323,061
+0.04(+0.60%)
Jul 28, 2020
6.340
6.830
6.325
6.680
331,433
+0.27(+4.21%)
Jul 27, 2020
6.450
6.460
6.250
6.410
313,941
-0.09(-1.38%)
Jul 24, 2020
6.600
6.710
6.400
6.500
221,400
-0.15(-2.26%)
Jul 23, 2020
6.700
6.780
6.550
6.650
230,728
-0.09(-1.34%)
Jul 22, 2020
6.510
6.830
6.480
6.740
347,373
+0.11(+1.66%)
Jul 21, 2020
6.500
6.720
6.450
6.630
342,453
+0.12(+1.84%)
Jul 20, 2020
6.480
6.570
6.340
6.510
485,566
-0.07(-1.06%)
Jul 17, 2020
6.550
6.680
6.430
6.580
411,700
-0.02(-0.30%)
Jul 16, 2020
6.720
6.780
6.490
6.600
390,487
-0.28(-4.07%)
Jul 15, 2020
6.740
6.970
6.670
6.880
594,988
+0.36(+5.52%)
Jul 14, 2020
6.170
6.560
6.020
6.520
488,550
+0.37(+6.02%)
Jul 13, 2020
6.180
6.280
5.860
6.150
627,392
-0.03(-0.49%)
Jul 10, 2020
6.050
6.210
5.730
6.180
444,200
+0.11(+1.81%)
Jul 09, 2020
6.340
6.360
5.960
6.070
459,651
-0.34(-5.30%)
Jul 08, 2020
6.210
6.480
6.100
6.410
485,661
+0.20(+3.22%)
Jul 07, 2020
6.470
6.564
6.095
6.210
505,554
-0.42(-6.33%)
Jul 06, 2020
6.730
6.764
6.380
6.630
444,305
+0.11(+1.69%)
Jul 02, 2020
6.990
6.990
6.460
6.520
387,200
-0.21(-3.12%)
Jul 01, 2020
7.030
7.030
6.580
6.730
588,452
-0.29(-4.13%)
Jun 30, 2020
6.760
7.110
6.650
7.020
509,924
+0.13(+1.89%)
Jun 29, 2020
6.670
7.130
6.530
6.890
709,981
+0.25(+3.77%)
Jun 26, 2020
6.780
6.780
6.300
6.640
1,424,600
-0.26(-3.77%)
Jun 25, 2020
6.320
6.920
6.280
6.900
482,706
+0.34(+5.18%)
Jun 24, 2020
6.860
6.943
6.290
6.560
488,115
-0.55(-7.74%)
Jun 23, 2020
6.830
7.120
6.640
7.110
529,703
+0.46(+6.92%)
Jun 22, 2020
6.800
6.864
6.385
6.650
619,212
-0.34(-4.86%)
Jun 19, 2020
6.390
6.990
6.310
6.990
3,708,800
+0.69(+10.95%)
Jun 18, 2020
6.320
6.660
6.260
6.300
368,236
-0.12(-1.87%)
Jun 17, 2020
6.680
6.690
6.400
6.420
396,594
-0.21(-3.17%)
Jun 16, 2020
7.000
7.170
6.496
6.630
444,312
+0.01(+0.15%)
Jun 15, 2020
6.380
6.810
6.260
6.620
434,209
-0.21(-3.07%)
Jun 12, 2020
6.490
6.840
6.210
6.830
567,900
+0.84(+14.02%)
Jun 11, 2020
6.100
6.450
5.600
5.990
812,823
-0.85(-12.43%)
Jun 10, 2020
7.540
7.645
6.545
6.840
758,227
-0.73(-9.64%)
Jun 09, 2020
7.710
7.860
7.360
7.570
919,180
-0.41(-5.14%)
Jun 08, 2020
7.470
8.260
7.090
7.980
1,026,912
+1.06(+15.32%)
Jun 05, 2020
7.100
7.840
6.800
6.920
1,087,700
+0.38(+5.81%)
Jun 04, 2020
6.150
6.700
6.010
6.540
778,444
+0.35(+5.65%)
Jun 03, 2020
5.690
6.280
5.580
6.190
811,966
+0.70(+12.75%)
Jun 02, 2020
5.280
5.540
5.216
5.490
536,789
+0.32(+6.19%)
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.