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
Anworth Mortgage Asset Corp
(NY:
ANH
)
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 31, 2018
3.665
3.694
3.658
3.658
1,100,007
-0.05(-1.36%)
May 30, 2018
3.715
3.722
3.686
3.708
665,355
-0.01(-0.19%)
May 29, 2018
3.658
3.715
3.658
3.715
1,177,302
+0.09(+2.59%)
May 25, 2018
3.621
3.621
3.621
0
+0.02(+0.60%)
May 24, 2018
3.607
3.607
3.578
3.600
809,169
-0.01(-0.20%)
May 23, 2018
3.557
3.614
3.542
3.607
692,215
+0.06(+1.63%)
May 22, 2018
3.528
3.557
3.520
3.549
791,449
+0.02(+0.61%)
May 21, 2018
3.506
3.528
3.484
3.528
560,493
+0.03(+0.82%)
May 18, 2018
3.492
3.499
3.477
3.499
443,149
+0.02(+0.62%)
May 17, 2018
3.470
3.484
3.463
3.477
448,925
+0.01(+0.42%)
May 16, 2018
3.463
3.477
3.448
3.463
455,544
-0.01(-0.41%)
May 15, 2018
3.463
3.492
3.463
3.477
617,210
+0.01(+0.42%)
May 14, 2018
3.456
3.477
3.456
3.463
656,937
+0.01(+0.21%)
May 11, 2018
3.441
3.463
3.441
3.456
331,850
+0.03(+0.84%)
May 10, 2018
3.448
3.466
3.427
3.427
857,739
-0.01(-0.21%)
May 09, 2018
3.441
3.448
3.412
3.434
570,680
+0.00(+0.00%)
May 08, 2018
3.506
3.520
3.434
3.434
664,795
-0.08(-2.26%)
May 07, 2018
3.499
3.535
3.492
3.513
541,727
+0.03(+0.83%)
May 04, 2018
3.427
3.492
3.427
3.484
704,035
+0.05(+1.47%)
May 03, 2018
3.383
3.448
3.355
3.434
684,303
+0.04(+1.06%)
May 02, 2018
3.434
3.434
3.391
3.398
655,892
-0.04(-1.26%)
May 01, 2018
3.427
3.441
3.387
3.441
598,167
+0.03(+0.85%)
Apr 30, 2018
3.492
3.492
3.412
3.412
1,003,818
-0.04(-1.25%)
Apr 27, 2018
3.427
3.463
3.427
3.456
342,975
+0.02(+0.63%)
Apr 26, 2018
3.427
3.463
3.419
3.434
670,932
+0.02(+0.63%)
Apr 25, 2018
3.398
3.427
3.391
3.412
379,975
+0.00(+0.00%)
Apr 24, 2018
3.391
3.434
3.376
3.412
390,665
+0.02(+0.64%)
Apr 23, 2018
3.398
3.405
3.383
3.391
543,067
+0.01(+0.21%)
Apr 20, 2018
3.362
3.391
3.362
3.383
549,379
+0.01(+0.21%)
Apr 19, 2018
3.412
3.419
3.369
3.376
689,923
-0.04(-1.06%)
Apr 18, 2018
3.419
3.434
3.412
3.412
419,619
-0.01(-0.21%)
Apr 17, 2018
3.412
3.427
3.405
3.419
453,631
+0.00(+0.00%)
Apr 16, 2018
3.412
3.434
3.398
3.419
381,448
+0.01(+0.21%)
Apr 13, 2018
3.412
3.434
3.398
3.412
471,435
+0.00(+0.00%)
Apr 12, 2018
3.463
3.463
3.412
3.412
619,043
-0.04(-1.05%)
Apr 11, 2018
3.463
3.470
3.434
3.448
1,111,902
-0.01(-0.42%)
Apr 10, 2018
3.463
3.484
3.463
3.463
841,571
+0.00(+0.00%)
Apr 09, 2018
3.492
3.499
3.463
3.463
1,004,899
-0.03(-0.83%)
Apr 06, 2018
3.506
3.528
3.470
3.492
1,257,167
-0.01(-0.41%)
Apr 05, 2018
3.484
3.531
3.470
3.506
1,691,740
+0.04(+1.04%)
Apr 04, 2018
3.492
3.535
3.463
3.470
1,809,403
-0.03(-0.82%)
Apr 03, 2018
3.470
3.513
3.456
3.499
841,766
+0.03(+0.83%)
Apr 02, 2018
3.463
3.492
3.417
3.470
1,374,377
+0.01(+0.21%)
Mar 29, 2018
3.463
3.463
3.463
0
-0.04(-1.03%)
Mar 28, 2018
3.434
3.499
3.434
3.499
1,062,337
+0.06(+1.89%)
Mar 27, 2018
3.406
3.469
3.385
3.434
1,180,926
+0.03(+0.82%)
Mar 26, 2018
3.420
3.434
3.364
3.406
1,281,364
-0.01(-0.21%)
Mar 23, 2018
3.427
3.476
3.409
3.413
1,349,800
+0.01(+0.21%)
Mar 22, 2018
3.371
3.448
3.371
3.406
1,051,673
+0.03(+0.83%)
Mar 21, 2018
3.392
3.413
3.378
3.378
1,183,205
-0.01(-0.41%)
Mar 20, 2018
3.427
3.441
3.392
3.392
601,933
-0.03(-0.82%)
Mar 19, 2018
3.427
3.448
3.392
3.420
814,904
-0.01(-0.41%)
Mar 16, 2018
3.413
3.455
3.392
3.434
1,694,895
+0.03(+1.03%)
Mar 15, 2018
3.420
3.420
3.378
3.399
861,660
-0.02(-0.61%)
Mar 14, 2018
3.392
3.441
3.385
3.420
1,149,801
+0.04(+1.24%)
Mar 13, 2018
3.406
3.441
3.378
3.378
1,004,109
-0.01(-0.41%)
Mar 12, 2018
3.336
3.420
3.336
3.392
1,044,680
+0.06(+1.68%)
Mar 09, 2018
3.364
3.378
3.322
3.336
1,285,709
-0.02(-0.62%)
Mar 08, 2018
3.336
3.357
3.315
3.357
1,018,091
+0.02(+0.63%)
Mar 07, 2018
3.350
3.280
3.336
1,153,451
+0.03(+1.06%)
Mar 06, 2018
3.266
3.315
3.235
3.301
897,010
+0.03(+0.85%)
Mar 05, 2018
3.301
3.322
3.259
3.273
2,129,625
-0.02(-0.64%)
Mar 02, 2018
3.189
3.294
3.189
3.294
2,408,424
+0.10(+3.06%)
Mar 01, 2018
3.182
3.238
3.182
3.196
1,401,586
+0.01(+0.22%)
Feb 28, 2018
3.238
3.252
3.182
3.189
2,215,574
-0.03(-1.08%)
Feb 27, 2018
3.364
3.385
3.217
3.224
2,559,979
-0.14(-4.16%)
Feb 26, 2018
3.406
3.420
3.357
3.364
1,343,060
-0.02(-0.62%)
Feb 23, 2018
3.343
3.392
3.336
3.385
595,597
+0.06(+1.89%)
Feb 22, 2018
3.329
3.371
3.322
3.322
945,101
+0.00(+0.00%)
Feb 21, 2018
3.336
3.385
3.322
3.322
1,065,566
-0.01(-0.42%)
Feb 20, 2018
3.462
3.476
3.329
3.336
1,413,378
-0.12(-3.44%)
Feb 16, 2018
3.455
3.455
3.455
0
+0.01(+0.20%)
Feb 15, 2018
3.357
3.448
3.350
3.448
760,910
+0.10(+2.92%)
Feb 14, 2018
3.308
3.350
3.301
3.350
685,319
+0.03(+0.84%)
Feb 13, 2018
3.273
3.336
3.266
3.322
839,833
+0.03(+0.85%)
Feb 12, 2018
3.301
3.322
3.266
3.294
866,687
-0.01(-0.21%)
Feb 09, 2018
3.329
3.343
3.259
3.301
1,146,911
-0.01(-0.21%)
Feb 08, 2018
3.273
3.343
3.238
3.308
1,058,132
+0.04(+1.28%)
Feb 07, 2018
3.343
3.364
3.259
3.266
1,350,758
-0.06(-1.89%)
Feb 06, 2018
3.203
3.357
3.203
3.329
1,507,700
+0.02(+0.63%)
Feb 05, 2018
3.350
3.350
3.210
3.308
1,767,141
-0.05(-1.46%)
Feb 02, 2018
3.413
3.420
3.357
3.357
1,020,825
-0.06(-1.84%)
Feb 01, 2018
3.392
3.462
3.392
3.420
1,175,185
+0.02(+0.62%)
Jan 31, 2018
3.483
3.504
3.382
3.399
1,746,361
-0.07(-2.02%)
Jan 30, 2018
3.462
3.476
3.462
3.469
1,150,355
+0.00(+0.00%)
Jan 29, 2018
3.567
3.567
3.462
3.469
1,699,420
-0.10(-2.75%)
Jan 26, 2018
3.665
3.665
3.553
3.567
1,421,452
-0.10(-2.67%)
Jan 25, 2018
3.665
3.672
3.658
3.665
782,667
+0.00(+0.00%)
Jan 24, 2018
3.658
3.679
3.651
3.665
468,326
+0.00(+0.00%)
Jan 23, 2018
3.651
3.693
3.651
3.665
551,116
+0.01(+0.19%)
Jan 22, 2018
3.686
3.693
3.658
3.658
485,643
-0.02(-0.57%)
Jan 19, 2018
3.651
3.700
3.651
3.679
763,665
+0.02(+0.57%)
Jan 18, 2018
3.707
3.707
3.651
3.658
707,762
-0.05(-1.32%)
Jan 17, 2018
3.686
3.714
3.679
3.707
606,483
+0.03(+0.76%)
Jan 16, 2018
3.735
3.745
3.679
3.679
853,448
-0.03(-0.94%)
Jan 12, 2018
3.714
3.714
3.714
0
-0.02(-0.56%)
Jan 11, 2018
3.707
3.742
3.693
3.735
725,872
+0.01(+0.38%)
Jan 10, 2018
3.721
730,072
-0.01(-0.19%)
Jan 09, 2018
3.749
3.763
3.728
3.728
461,993
-0.03(-0.75%)
Jan 08, 2018
3.763
3.784
3.742
3.756
924,185
-0.01(-0.19%)
Jan 05, 2018
3.714
3.763
3.714
3.763
786,492
+0.05(+1.32%)
Jan 04, 2018
3.714
3.754
3.710
3.714
1,178,080
+0.00(+0.00%)
Jan 03, 2018
3.756
3.784
3.707
3.714
958,424
-0.04(-1.12%)
Jan 02, 2018
3.805
3.805
3.735
3.756
1,206,505
-0.05(-1.29%)
Dec 29, 2017
3.805
3.805
3.805
0
-0.04(-1.09%)
Dec 28, 2017
3.833
3.861
3.819
3.847
664,275
+0.02(+0.55%)
Dec 27, 2017
3.812
3.846
3.812
3.826
662,927
+0.01(+0.18%)
Dec 26, 2017
3.792
3.832
3.792
3.819
657,802
+0.03(+0.90%)
Dec 22, 2017
3.805
3.812
3.785
3.785
529,813
-0.01(-0.36%)
Dec 21, 2017
3.792
3.819
3.785
3.798
626,841
+0.03(+0.72%)
Dec 20, 2017
3.771
3.798
3.757
3.771
933,249
+0.02(+0.54%)
Dec 19, 2017
3.846
3.873
3.751
3.751
1,190,204
-0.10(-2.48%)
Dec 18, 2017
3.873
3.921
3.832
3.846
1,036,829
-0.01(-0.18%)
Dec 15, 2017
3.846
3.907
3.832
3.853
1,960,730
+0.03(+0.71%)
Dec 14, 2017
3.839
3.860
3.805
3.826
716,963
-0.01(-0.35%)
Dec 13, 2017
3.805
3.866
3.798
3.839
591,573
+0.03(+0.89%)
Dec 12, 2017
3.798
3.822
3.792
3.805
651,666
+0.01(+0.18%)
Dec 11, 2017
3.832
3.839
3.792
3.798
667,016
-0.03(-0.89%)
Dec 08, 2017
3.832
3.839
3.798
3.832
460,064
+0.00(+0.00%)
Dec 07, 2017
3.846
3.877
3.826
618,983
+0.00(+0.00%)
Dec 06, 2017
3.819
3.846
3.812
3.839
367,556
+0.02(+0.53%)
Dec 05, 2017
3.866
3.870
3.819
3.819
520,661
-0.05(-1.23%)
Dec 04, 2017
3.860
3.866
3.839
3.866
584,317
+0.03(+0.89%)
Dec 01, 2017
3.846
3.846
3.747
3.832
1,045,061
+0.01(+0.18%)
Nov 30, 2017
3.866
3.873
3.805
3.826
852,598
-0.05(-1.23%)
Nov 29, 2017
3.846
3.887
3.846
3.873
461,458
+0.01(+0.35%)
Nov 28, 2017
3.832
3.873
3.819
3.860
986,621
+0.03(+0.71%)
Nov 27, 2017
3.819
3.853
3.819
3.832
562,773
-0.01(-0.18%)
Nov 24, 2017
3.860
3.860
3.826
3.839
397,609
-0.03(-0.70%)
Nov 22, 2017
3.853
3.873
3.832
3.866
503,090
+0.01(+0.35%)
Nov 21, 2017
3.805
3.856
3.792
3.853
782,117
+0.06(+1.62%)
Nov 20, 2017
3.737
3.798
3.737
3.792
625,755
+0.05(+1.46%)
Nov 17, 2017
3.710
3.744
3.696
3.737
529,806
+0.02(+0.55%)
Nov 16, 2017
3.710
3.744
3.710
3.717
468,176
+0.01(+0.18%)
Nov 15, 2017
3.703
3.730
3.686
3.710
858,331
-0.01(-0.18%)
Nov 14, 2017
3.696
3.723
3.696
3.717
550,487
+0.02(+0.55%)
Nov 13, 2017
3.669
3.703
3.649
3.696
597,627
+0.02(+0.56%)
Nov 10, 2017
3.730
3.737
3.676
3.676
662,012
-0.05(-1.46%)
Nov 09, 2017
3.696
3.737
3.683
3.730
750,101
+0.02(+0.55%)
Nov 08, 2017
3.696
3.723
3.693
3.710
693,315
+0.01(+0.37%)
Nov 07, 2017
3.676
3.730
3.655
3.696
1,191,143
+0.02(+0.56%)
Nov 06, 2017
3.710
3.710
3.546
3.676
2,109,844
-0.04(-1.10%)
Nov 03, 2017
3.744
3.764
3.676
3.717
1,459,296
-0.07(-1.80%)
Nov 02, 2017
3.832
3.834
3.764
3.785
873,055
-0.04(-1.07%)
Nov 01, 2017
3.819
3.853
3.792
3.826
873,972
+0.02(+0.54%)
Oct 31, 2017
3.839
3.866
3.792
3.805
1,820,176
-0.05(-1.24%)
Oct 30, 2017
3.928
3.938
3.843
3.853
1,186,424
-0.07(-1.74%)
Oct 27, 2017
3.880
3.931
3.751
3.921
1,362,418
+0.03(+0.70%)
Oct 26, 2017
4.030
4.030
3.887
3.894
1,061,918
-0.12(-2.89%)
Oct 25, 2017
4.050
4.064
3.948
4.009
1,195,716
-0.03(-0.84%)
Oct 24, 2017
4.077
4.098
4.043
4.043
684,718
-0.01(-0.17%)
Oct 23, 2017
4.139
4.139
4.050
4.050
986,380
-0.07(-1.82%)
Oct 20, 2017
4.145
4.145
4.091
4.125
679,156
-0.01(-0.16%)
Oct 19, 2017
4.132
4.142
4.118
4.132
431,366
+0.00(+0.00%)
Oct 18, 2017
4.118
4.139
4.118
4.132
384,711
+0.01(+0.17%)
Oct 17, 2017
4.139
4.139
4.118
4.125
209,406
-0.01(-0.33%)
Oct 16, 2017
4.132
4.139
4.122
4.139
531,035
+0.01(+0.16%)
Oct 13, 2017
4.098
4.132
4.098
4.132
471,614
+0.04(+1.00%)
Oct 12, 2017
4.111
4.111
4.091
4.091
397,036
-0.01(-0.33%)
Oct 11, 2017
4.084
4.111
4.084
4.105
447,260
+0.01(+0.33%)
Oct 10, 2017
4.098
4.111
4.084
4.091
678,310
-0.01(-0.17%)
Oct 09, 2017
4.105
4.125
4.098
4.098
490,377
-0.01(-0.17%)
Oct 06, 2017
4.118
4.125
4.084
4.105
751,607
-0.02(-0.50%)
Oct 05, 2017
4.132
4.145
4.118
4.125
853,384
-0.01(-0.16%)
Oct 04, 2017
4.118
4.132
4.105
4.132
685,058
+0.01(+0.33%)
Oct 03, 2017
4.125
4.132
4.105
4.118
821,445
-0.01(-0.17%)
Oct 02, 2017
4.098
4.128
4.091
4.125
1,169,640
+0.03(+0.83%)
Sep 29, 2017
4.118
4.122
4.084
4.091
967,815
-0.03(-0.66%)
Sep 28, 2017
4.111
4.132
4.071
4.118
1,016,489
+0.01(+0.33%)
Sep 27, 2017
4.105
4.111
4.065
4.105
1,002,308
+0.01(+0.32%)
Sep 26, 2017
4.085
4.118
4.078
4.091
611,128
+0.01(+0.33%)
Sep 25, 2017
4.091
4.098
4.051
4.078
794,619
+0.00(+0.00%)
Sep 22, 2017
4.065
4.105
4.051
4.078
972,990
+0.02(+0.49%)
Sep 21, 2017
4.038
4.078
4.038
4.058
883,299
+0.01(+0.16%)
Sep 20, 2017
4.051
4.058
4.032
4.051
818,372
+0.01(+0.33%)
Sep 19, 2017
4.045
4.058
4.032
4.038
842,719
-0.01(-0.33%)
Sep 18, 2017
4.025
4.078
4.012
4.051
837,654
+0.03(+0.66%)
Sep 15, 2017
3.978
4.025
3.972
4.025
2,503,568
+0.05(+1.17%)
Sep 14, 2017
3.992
4.012
3.972
3.978
709,254
-0.01(-0.33%)
Sep 13, 2017
4.012
4.018
3.992
3.992
725,820
-0.03(-0.66%)
Sep 12, 2017
4.038
4.045
4.012
4.018
475,846
-0.02(-0.49%)
Sep 11, 2017
3.985
4.038
3.978
4.038
672,321
+0.06(+1.50%)
Sep 08, 2017
3.985
4.018
3.972
3.978
534,305
-0.01(-0.33%)
Sep 07, 2017
3.992
4.032
3.968
3.992
689,977
+0.02(+0.50%)
Sep 06, 2017
3.998
4.012
3.965
3.972
783,991
-0.01(-0.33%)
Sep 05, 2017
4.051
4.058
3.978
3.985
1,246,346
-0.07(-1.64%)
Sep 01, 2017
4.032
4.038
4.018
4.051
415,430
+0.03(+0.66%)
Aug 31, 2017
4.005
4.058
4.005
4.025
721,229
+0.02(+0.50%)
Aug 30, 2017
4.005
4.038
3.998
4.005
565,137
-0.01(-0.17%)
Aug 29, 2017
4.051
4.085
3.998
4.012
1,060,914
-0.05(-1.31%)
Aug 28, 2017
4.058
4.083
4.047
4.065
724,153
+0.01(+0.33%)
Aug 25, 2017
4.058
4.071
4.032
4.051
512,710
-0.01(-0.16%)
Aug 24, 2017
4.078
4.098
4.051
4.058
575,137
-0.02(-0.49%)
Aug 23, 2017
4.105
4.125
4.071
4.078
770,010
-0.04(-0.97%)
Aug 22, 2017
4.018
4.125
4.018
4.118
1,644,107
+0.10(+2.48%)
Aug 21, 2017
4.032
4.038
3.998
4.018
797,344
-0.02(-0.49%)
Aug 18, 2017
3.972
4.051
3.972
4.038
745,312
+0.04(+1.00%)
Aug 17, 2017
4.012
4.051
3.998
3.998
661,272
-0.02(-0.50%)
Aug 16, 2017
4.012
4.038
4.005
4.018
480,539
+0.01(+0.17%)
Aug 15, 2017
4.025
4.032
3.998
4.012
819,656
-0.02(-0.49%)
Aug 14, 2017
3.998
4.038
3.992
4.032
1,016,007
+0.04(+1.00%)
Aug 11, 2017
3.965
3.992
3.952
3.992
898,063
-0.01(-0.17%)
Aug 10, 2017
3.998
4.008
3.952
3.998
1,100,697
-0.01(-0.17%)
Aug 09, 2017
4.012
4.018
3.985
4.005
606,936
-0.01(-0.33%)
Aug 08, 2017
3.985
4.032
3.958
4.018
1,182,830
+0.03(+0.83%)
Aug 07, 2017
3.932
3.992
3.919
3.985
711,345
+0.05(+1.35%)
Aug 04, 2017
3.965
3.972
3.892
3.932
1,036,488
-0.03(-0.67%)
Aug 03, 2017
4.018
4.032
3.940
3.958
1,350,938
-0.07(-1.81%)
Aug 02, 2017
4.012
4.051
3.992
4.032
1,211,453
+0.02(+0.50%)
Aug 01, 2017
4.005
4.032
4.002
4.012
1,108,654
+0.01(+0.33%)
Jul 31, 2017
4.005
4.032
3.992
3.998
1,794,317
+0.00(+0.00%)
Jul 28, 2017
4.038
4.045
3.998
3.998
913,610
-0.03(-0.82%)
Jul 27, 2017
4.025
4.045
4.005
4.032
649,038
+0.01(+0.16%)
Jul 26, 2017
4.018
4.051
4.018
4.025
639,081
+0.01(+0.33%)
Jul 25, 2017
4.025
4.045
3.995
4.012
839,752
-0.01(-0.33%)
Jul 24, 2017
4.032
4.045
4.012
4.025
513,344
-0.01(-0.16%)
Jul 21, 2017
4.045
4.051
3.998
4.032
1,201,820
+0.02(+0.50%)
Jul 20, 2017
4.005
4.032
3.992
4.012
493,292
+0.00(+0.00%)
Jul 19, 2017
3.998
4.018
3.985
4.012
644,221
+0.03(+0.67%)
Jul 18, 2017
4.058
4.058
3.965
3.985
1,151,191
-0.09(-2.12%)
Jul 17, 2017
4.071
4.091
4.051
4.071
686,874
+0.01(+0.33%)
Jul 14, 2017
4.045
4.075
4.021
4.058
755,264
+0.02(+0.49%)
Jul 13, 2017
4.051
4.065
4.005
4.038
676,892
-0.01(-0.16%)
Jul 12, 2017
4.038
4.071
4.025
4.045
495,377
+0.02(+0.49%)
Jul 11, 2017
3.998
4.028
3.985
4.025
779,786
+0.02(+0.50%)
Jul 10, 2017
4.005
4.032
3.985
4.005
564,536
+0.00(+0.00%)
Jul 07, 2017
4.025
4.032
3.992
4.005
485,421
-0.03(-0.66%)
Jul 06, 2017
4.038
4.038
4.005
4.032
913,688
-0.02(-0.49%)
Jul 05, 2017
4.051
4.078
4.018
4.051
855,737
+0.01(+0.16%)
Jul 03, 2017
3.985
4.051
3.985
4.045
490,564
+0.05(+1.33%)
Jun 30, 2017
3.998
3.998
3.972
3.992
813,540
+0.00(+0.00%)
Jun 29, 2017
4.005
4.012
3.932
3.992
1,015,644
-0.03(-0.66%)
Jun 28, 2017
4.025
4.045
3.978
4.018
1,250,078
-0.01(-0.16%)
Jun 27, 2017
4.096
4.103
3.993
4.025
1,796,992
-0.07(-1.74%)
Jun 26, 2017
4.103
4.112
4.070
4.096
1,032,855
+0.01(+0.32%)
Jun 23, 2017
4.064
4.116
4.064
4.083
2,474,501
+0.03(+0.64%)
Jun 22, 2017
4.038
4.070
4.038
4.057
842,330
+0.03(+0.64%)
Jun 21, 2017
4.064
4.083
4.018
4.031
945,661
-0.03(-0.64%)
Jun 20, 2017
4.083
4.090
4.038
4.057
920,039
-0.02(-0.48%)
Jun 19, 2017
4.077
4.096
4.064
4.077
1,036,239
+0.01(+0.16%)
Jun 16, 2017
4.005
4.074
3.999
4.070
2,181,695
+0.05(+1.13%)
Jun 15, 2017
4.012
4.041
4.005
4.025
1,133,697
+0.01(+0.16%)
Jun 14, 2017
4.005
4.035
3.973
4.018
673,983
+0.02(+0.49%)
Jun 13, 2017
3.999
4.025
3.980
3.999
710,450
+0.00(+0.00%)
Jun 12, 2017
4.005
4.038
3.993
3.999
1,098,660
-0.01(-0.16%)
Jun 09, 2017
3.967
4.015
3.954
4.005
1,537,556
+0.04(+0.98%)
Jun 08, 2017
3.921
3.980
3.921
3.967
698,629
+0.05(+1.16%)
Jun 07, 2017
3.889
3.921
3.856
3.921
838,763
+0.05(+1.17%)
Jun 06, 2017
3.882
3.902
3.843
3.876
946,867
-0.01(-0.33%)
Jun 05, 2017
3.908
3.928
3.869
3.889
657,441
-0.03(-0.66%)
Jun 02, 2017
3.954
3.967
3.902
3.915
1,366,425
-0.03(-0.66%)
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.