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
MFS Government Markets Income Trust
(NY:
MGF
)
3.070
+0.030 (+0.99%)
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
3.456
3.456
3.434
3.434
99,069
-0.01(-0.43%)
May 28, 2020
3.449
3.456
3.434
3.449
103,954
+0.01(+0.21%)
May 27, 2020
3.478
3.478
3.441
3.441
202,653
-0.02(-0.64%)
May 26, 2020
3.463
3.471
3.449
3.463
75,805
+0.02(+0.64%)
May 22, 2020
3.456
3.463
3.426
3.441
119,968
+0.00(+0.00%)
May 21, 2020
3.449
3.471
3.434
3.441
122,053
+0.01(+0.21%)
May 20, 2020
3.449
3.460
3.434
3.434
106,992
-0.01(-0.43%)
May 19, 2020
3.441
3.456
3.441
3.449
116,084
+0.00(+0.00%)
May 18, 2020
3.471
3.471
3.441
3.449
148,384
+0.00(+0.00%)
May 15, 2020
3.456
3.463
3.449
3.449
98,526
+0.00(+0.00%)
May 14, 2020
3.441
3.463
3.441
3.449
116,757
-0.00(-0.11%)
May 13, 2020
3.456
3.463
3.449
3.452
225,169
+0.00(+0.11%)
May 12, 2020
3.463
3.463
3.441
3.449
168,647
-0.00(-0.02%)
May 11, 2020
3.449
3.453
3.442
3.449
173,703
+0.00(+0.08%)
May 08, 2020
3.471
3.471
3.420
3.446
253,861
-0.00(-0.08%)
May 07, 2020
3.471
3.471
3.449
3.449
153,661
-0.01(-0.42%)
May 06, 2020
3.464
3.464
3.456
3.464
79,691
-0.01(-0.21%)
May 05, 2020
3.471
3.471
3.456
3.471
259,244
+0.00(+0.00%)
May 04, 2020
3.478
3.486
3.456
3.471
207,546
+0.00(+0.00%)
May 01, 2020
3.456
3.471
3.442
3.471
135,738
+0.01(+0.21%)
Apr 30, 2020
3.398
3.508
3.390
3.464
297,722
+0.08(+2.38%)
Apr 29, 2020
3.471
3.471
3.383
3.383
395,886
-0.07(-2.12%)
Apr 28, 2020
3.449
3.464
3.434
3.456
208,422
+0.01(+0.21%)
Apr 27, 2020
3.456
3.456
3.434
3.449
159,827
+0.00(+0.00%)
Apr 24, 2020
3.449
3.456
3.434
3.449
85,894
+0.00(+0.00%)
Apr 23, 2020
3.434
3.449
3.421
3.449
92,572
+0.03(+0.86%)
Apr 22, 2020
3.420
3.427
3.405
3.420
122,836
+0.01(+0.43%)
Apr 21, 2020
3.427
3.427
3.390
3.405
143,829
-0.05(-1.48%)
Apr 20, 2020
3.449
3.456
3.369
3.456
232,735
+0.02(+0.64%)
Apr 17, 2020
3.449
3.449
3.434
3.434
39,055
-0.01(-0.21%)
Apr 16, 2020
3.449
3.449
3.434
3.442
49,581
+0.00(+0.00%)
Apr 15, 2020
3.427
3.442
3.420
3.442
167,293
+0.01(+0.21%)
Apr 14, 2020
3.420
3.442
3.420
3.434
182,995
+0.01(+0.41%)
Apr 13, 2020
3.384
3.457
3.297
3.421
409,672
+0.01(+0.43%)
Apr 09, 2020
3.384
3.406
3.384
3.406
111,710
+0.04(+1.05%)
Apr 08, 2020
3.391
3.406
3.362
3.370
156,486
-0.03(-0.83%)
Apr 07, 2020
3.406
3.421
3.384
3.399
150,553
+0.00(+0.00%)
Apr 06, 2020
3.399
3.399
3.340
3.399
248,593
+0.09(+2.64%)
Apr 03, 2020
3.319
3.340
3.268
3.311
125,038
-0.06(-1.73%)
Apr 02, 2020
3.326
3.377
3.326
3.370
105,234
+0.04(+1.31%)
Apr 01, 2020
3.290
3.326
3.282
3.326
142,007
+0.03(+0.88%)
Mar 31, 2020
3.370
3.406
3.297
3.297
206,484
-0.11(-3.21%)
Mar 30, 2020
3.275
3.435
3.253
3.406
447,583
+0.14(+4.23%)
Mar 27, 2020
3.260
3.268
3.224
3.268
300,368
+0.01(+0.22%)
Mar 26, 2020
3.224
3.268
3.217
3.260
146,885
+0.04(+1.36%)
Mar 25, 2020
3.217
3.253
3.180
3.217
272,741
+0.01(+0.45%)
Mar 24, 2020
3.180
3.202
3.166
3.202
176,175
+0.04(+1.38%)
Mar 23, 2020
3.159
3.209
3.100
3.159
105,329
-0.01(-0.23%)
Mar 20, 2020
3.144
3.166
3.122
3.166
176,565
+0.04(+1.40%)
Mar 19, 2020
3.071
3.129
3.071
3.122
140,668
+0.02(+0.70%)
Mar 18, 2020
3.151
3.187
3.086
3.100
553,298
-0.12(-3.62%)
Mar 17, 2020
3.209
3.239
3.209
3.217
424,448
+0.01(+0.20%)
Mar 16, 2020
3.196
3.261
3.145
3.210
284,094
-0.04(-1.11%)
Mar 13, 2020
3.297
3.304
3.247
3.247
151,579
-0.03(-0.99%)
Mar 12, 2020
3.304
3.362
3.210
3.279
348,835
-0.08(-2.26%)
Mar 11, 2020
3.413
3.420
3.319
3.355
164,447
-0.07(-1.90%)
Mar 10, 2020
3.420
3.420
3.391
3.420
164,460
+0.00(+0.00%)
Mar 09, 2020
3.398
3.449
3.398
3.420
286,487
+0.03(+0.85%)
Mar 06, 2020
3.391
3.420
3.382
3.391
506,188
+0.00(+0.00%)
Mar 05, 2020
3.406
3.409
3.377
3.391
222,851
-0.01(-0.21%)
Mar 04, 2020
3.362
3.398
3.351
3.398
155,948
+0.04(+1.29%)
Mar 03, 2020
3.319
3.377
3.314
3.355
145,923
+0.05(+1.53%)
Mar 02, 2020
3.254
3.312
3.247
3.304
220,153
+0.07(+2.01%)
Feb 28, 2020
3.290
3.290
3.225
3.239
827,327
-0.04(-1.32%)
Feb 27, 2020
3.326
3.350
3.275
3.283
277,572
-0.03(-0.87%)
Feb 26, 2020
3.333
3.355
3.304
3.312
197,640
-0.03(-0.87%)
Feb 25, 2020
3.333
3.348
3.333
3.340
135,410
-0.01(-0.22%)
Feb 24, 2020
3.333
3.348
3.333
3.348
115,196
+0.01(+0.22%)
Feb 21, 2020
3.326
3.340
3.326
3.340
61,406
+0.01(+0.43%)
Feb 20, 2020
3.319
3.333
3.319
3.326
104,808
+0.01(+0.22%)
Feb 19, 2020
3.333
3.333
3.319
3.319
113,184
+0.01(+0.22%)
Feb 18, 2020
3.326
3.333
3.312
3.312
101,374
-0.01(-0.25%)
Feb 14, 2020
3.313
3.320
3.310
3.320
121,767
+0.01(+0.22%)
Feb 13, 2020
3.305
3.313
3.305
3.313
69,638
+0.01(+0.22%)
Feb 12, 2020
3.305
3.313
3.298
3.305
121,842
+0.00(+0.00%)
Feb 11, 2020
3.313
3.313
3.305
3.305
86,182
-0.01(-0.22%)
Feb 10, 2020
3.320
3.320
3.298
3.313
89,099
+0.00(+0.00%)
Feb 07, 2020
3.305
3.313
3.299
3.313
94,770
+0.00(+0.00%)
Feb 06, 2020
3.284
3.313
3.284
3.313
56,700
+0.03(+0.88%)
Feb 05, 2020
3.298
3.305
3.284
3.284
98,734
-0.01(-0.44%)
Feb 04, 2020
3.305
3.315
3.298
3.298
96,895
-0.01(-0.22%)
Feb 03, 2020
3.305
3.320
3.305
3.305
76,658
-0.01(-0.22%)
Jan 31, 2020
3.284
3.313
3.284
3.313
71,808
+0.04(+1.10%)
Jan 30, 2020
3.298
3.305
3.277
3.277
52,660
-0.01(-0.44%)
Jan 29, 2020
3.298
3.305
3.288
3.291
114,774
+0.01(+0.22%)
Jan 28, 2020
3.291
3.305
3.284
3.284
121,031
-0.01(-0.22%)
Jan 27, 2020
3.284
3.291
3.277
3.291
45,986
+0.00(+0.00%)
Jan 24, 2020
3.284
3.291
3.277
3.291
98,388
+0.01(+0.44%)
Jan 23, 2020
3.270
3.284
3.270
3.277
171,021
+0.01(+0.44%)
Jan 22, 2020
3.255
3.270
3.255
3.262
102,126
+0.01(+0.22%)
Jan 21, 2020
3.255
3.270
3.248
3.255
307,418
+0.01(+0.22%)
Jan 17, 2020
3.262
3.269
3.248
3.248
139,441
-0.01(-0.44%)
Jan 16, 2020
3.248
3.262
3.248
3.262
121,252
+0.01(+0.44%)
Jan 15, 2020
3.248
3.255
3.245
3.248
90,600
+0.01(+0.22%)
Jan 14, 2020
3.248
3.262
3.241
3.241
188,087
-0.00(-0.03%)
Jan 13, 2020
3.235
3.249
3.228
3.242
141,607
+0.01(+0.22%)
Jan 10, 2020
3.228
3.242
3.228
3.235
118,477
+0.01(+0.22%)
Jan 09, 2020
3.249
3.263
3.228
3.228
160,947
-0.02(-0.66%)
Jan 08, 2020
3.263
3.278
3.249
3.249
206,123
-0.01(-0.44%)
Jan 07, 2020
3.285
3.299
3.263
3.263
167,223
-0.03(-0.87%)
Jan 06, 2020
3.292
3.306
3.292
3.292
86,145
+0.00(+0.00%)
Jan 03, 2020
3.299
3.299
3.285
3.292
33,470
+0.00(+0.00%)
Jan 02, 2020
3.292
3.306
3.270
3.292
62,743
+0.01(+0.44%)
Dec 31, 2019
3.299
3.306
3.263
3.278
696,719
-0.02(-0.65%)
Dec 30, 2019
3.299
3.299
3.292
3.299
167,802
+0.01(+0.22%)
Dec 27, 2019
3.299
3.299
3.263
3.292
132,341
+0.00(+0.00%)
Dec 26, 2019
3.285
3.292
3.270
3.292
150,219
+0.01(+0.44%)
Dec 24, 2019
3.285
3.285
3.270
3.278
186,678
+0.00(+0.00%)
Dec 23, 2019
3.278
3.285
3.263
3.278
316,833
+0.01(+0.44%)
Dec 20, 2019
3.270
3.278
3.249
3.263
123,939
+0.00(+0.00%)
Dec 19, 2019
3.263
3.263
3.249
3.263
150,704
+0.01(+0.44%)
Dec 18, 2019
3.270
3.270
3.228
3.249
126,985
-0.02(-0.65%)
Dec 17, 2019
3.256
3.270
3.256
3.270
93,518
+0.02(+0.63%)
Dec 16, 2019
3.236
3.257
3.232
3.250
231,092
+0.01(+0.44%)
Dec 13, 2019
3.243
3.257
3.236
3.236
84,133
-0.00(-0.11%)
Dec 12, 2019
3.236
3.264
3.236
3.239
100,248
+0.00(+0.11%)
Dec 11, 2019
3.250
3.261
3.229
3.236
65,236
-0.01(-0.44%)
Dec 10, 2019
3.229
3.250
3.222
3.250
97,095
+0.02(+0.66%)
Dec 09, 2019
3.250
3.264
3.229
3.229
132,821
-0.03(-0.87%)
Dec 06, 2019
3.257
3.264
3.250
3.257
65,249
+0.01(+0.22%)
Dec 05, 2019
3.250
3.257
3.236
3.250
48,609
+0.00(+0.00%)
Dec 04, 2019
3.264
3.264
3.243
3.250
97,463
+0.00(+0.00%)
Dec 03, 2019
3.243
3.264
3.243
3.250
57,892
+0.01(+0.44%)
Dec 02, 2019
3.250
3.257
3.229
3.236
78,349
+0.00(+0.00%)
Nov 29, 2019
3.257
3.264
3.236
3.236
37,345
+0.00(+0.00%)
Nov 27, 2019
3.271
3.271
3.236
3.236
106,399
-0.02(-0.65%)
Nov 26, 2019
3.264
3.292
3.250
3.257
97,502
+0.01(+0.22%)
Nov 25, 2019
3.250
3.264
3.243
3.250
41,270
+0.01(+0.22%)
Nov 22, 2019
3.271
3.271
3.236
3.243
99,494
-0.02(-0.65%)
Nov 21, 2019
3.257
3.264
3.246
3.264
70,359
+0.00(+0.00%)
Nov 20, 2019
3.236
3.264
3.236
3.264
38,685
+0.01(+0.44%)
Nov 19, 2019
3.222
3.250
3.222
3.250
57,510
+0.03(+0.88%)
Nov 18, 2019
3.243
3.243
3.222
3.222
53,991
-0.02(-0.66%)
Nov 15, 2019
3.236
3.264
3.236
3.243
89,629
+0.01(+0.22%)
Nov 14, 2019
3.243
3.257
3.236
3.236
77,571
+0.00(+0.00%)
Nov 13, 2019
3.236
3.250
3.222
3.236
90,108
+0.00(+0.00%)
Nov 12, 2019
3.257
3.257
3.229
3.236
68,653
-0.01(-0.24%)
Nov 11, 2019
3.229
3.251
3.222
3.244
98,985
+0.01(+0.44%)
Nov 08, 2019
3.237
3.251
3.229
3.229
105,088
+0.00(+0.00%)
Nov 07, 2019
3.237
3.244
3.222
3.229
113,736
+0.00(+0.00%)
Nov 06, 2019
3.251
3.251
3.222
3.229
129,018
+0.00(+0.00%)
Nov 05, 2019
3.251
3.251
3.229
3.229
83,815
-0.02(-0.65%)
Nov 04, 2019
3.272
3.272
3.248
3.251
99,074
-0.01(-0.32%)
Nov 01, 2019
3.272
3.279
3.251
3.261
83,531
-0.02(-0.54%)
Oct 31, 2019
3.251
3.279
3.234
3.279
44,124
+0.04(+1.31%)
Oct 30, 2019
3.237
3.251
3.230
3.237
109,307
+0.00(+0.00%)
Oct 29, 2019
3.237
3.237
3.215
3.237
152,610
+0.01(+0.22%)
Oct 28, 2019
3.244
3.244
3.222
3.229
110,531
+0.00(+0.00%)
Oct 25, 2019
3.237
3.237
3.229
3.229
35,312
+0.00(+0.00%)
Oct 24, 2019
3.229
3.237
3.220
3.229
53,556
+0.01(+0.44%)
Oct 23, 2019
3.222
3.222
3.208
3.215
75,181
-0.01(-0.44%)
Oct 22, 2019
3.222
3.237
3.215
3.229
58,094
+0.02(+0.66%)
Oct 21, 2019
3.251
3.258
3.208
3.208
59,386
-0.04(-1.30%)
Oct 18, 2019
3.237
3.254
3.208
3.251
97,429
+0.01(+0.22%)
Oct 17, 2019
3.208
3.244
3.187
3.244
117,475
+0.04(+1.32%)
Oct 16, 2019
3.229
3.237
3.201
3.201
32,724
-0.04(-1.30%)
Oct 15, 2019
3.244
3.251
3.229
3.244
47,244
+0.03(+0.86%)
Oct 14, 2019
3.230
3.244
3.216
3.216
41,204
-0.01(-0.43%)
Oct 11, 2019
3.258
3.265
3.230
3.230
83,351
-0.01(-0.43%)
Oct 10, 2019
3.258
3.263
3.223
3.244
78,487
-0.01(-0.22%)
Oct 09, 2019
3.258
3.265
3.237
3.251
39,374
+0.01(+0.22%)
Oct 08, 2019
3.258
3.286
3.244
3.244
62,737
-0.01(-0.43%)
Oct 07, 2019
3.237
3.258
3.237
3.258
57,212
+0.01(+0.22%)
Oct 04, 2019
3.237
3.251
3.227
3.251
43,102
+0.03(+0.87%)
Oct 03, 2019
3.223
3.244
3.216
3.223
42,028
+0.01(+0.22%)
Oct 02, 2019
3.209
3.223
3.202
3.216
36,898
+0.00(+0.00%)
Oct 01, 2019
3.230
3.237
3.202
3.216
74,142
-0.01(-0.43%)
Sep 30, 2019
3.230
3.237
3.215
3.230
96,317
+0.00(+0.00%)
Sep 27, 2019
3.216
3.230
3.209
3.230
31,113
+0.02(+0.66%)
Sep 26, 2019
3.216
3.237
3.202
3.209
86,382
-0.01(-0.43%)
Sep 25, 2019
3.209
3.244
3.202
3.223
54,243
-0.01(-0.22%)
Sep 24, 2019
3.195
3.258
3.181
3.230
246,992
+0.04(+1.32%)
Sep 23, 2019
3.174
3.195
3.167
3.188
2,958,354
+0.01(+0.44%)
Sep 20, 2019
3.167
3.174
3.160
3.174
4,697,209
+0.01(+0.44%)
Sep 19, 2019
3.153
3.169
3.153
3.160
43,942
+0.01(+0.22%)
Sep 18, 2019
3.153
3.167
3.153
3.153
50,819
+0.00(+0.00%)
Sep 17, 2019
3.160
3.177
3.153
3.153
52,098
-0.01(-0.24%)
Sep 16, 2019
3.160
3.174
3.147
3.160
77,258
+0.01(+0.22%)
Sep 13, 2019
3.174
3.188
3.153
3.153
100,268
-0.03(-0.88%)
Sep 12, 2019
3.181
3.187
3.174
3.181
55,625
-0.01(-0.22%)
Sep 11, 2019
3.195
3.195
3.181
3.188
59,057
-0.01(-0.43%)
Sep 10, 2019
3.195
3.202
3.181
3.202
87,500
+0.01(+0.44%)
Sep 09, 2019
3.195
3.202
3.167
3.188
205,091
-0.02(-0.65%)
Sep 06, 2019
3.202
3.209
3.195
3.209
39,360
+0.01(+0.44%)
Sep 05, 2019
3.223
3.223
3.195
3.195
78,025
-0.03(-1.08%)
Sep 04, 2019
3.216
3.230
3.216
3.230
87,655
+0.01(+0.43%)
Sep 03, 2019
3.202
3.230
3.195
3.216
114,034
+0.01(+0.43%)
Aug 30, 2019
3.216
3.216
3.188
3.202
115,351
-0.01(-0.22%)
Aug 29, 2019
3.216
3.216
3.188
3.209
54,095
+0.01(+0.22%)
Aug 28, 2019
3.209
3.216
3.195
3.202
72,599
+0.00(+0.00%)
Aug 27, 2019
3.202
3.209
3.202
3.202
31,662
-0.01(-0.22%)
Aug 26, 2019
3.223
3.223
3.209
3.209
28,982
-0.01(-0.22%)
Aug 23, 2019
3.209
3.223
3.202
3.216
78,576
+0.01(+0.43%)
Aug 22, 2019
3.216
3.216
3.202
3.202
91,126
-0.01(-0.43%)
Aug 21, 2019
3.209
3.223
3.209
3.216
123,941
+0.00(+0.00%)
Aug 20, 2019
3.202
3.216
3.202
3.216
50,124
+0.03(+0.87%)
Aug 19, 2019
3.195
3.202
3.185
3.188
59,876
-0.01(-0.22%)
Aug 16, 2019
3.195
3.216
3.188
3.195
64,499
+0.00(+0.00%)
Aug 15, 2019
3.202
3.209
3.195
3.195
70,028
+0.00(+0.00%)
Aug 14, 2019
3.195
3.216
3.195
3.195
58,751
-0.01(-0.43%)
Aug 13, 2019
3.195
3.216
3.181
3.209
84,818
+0.03(+0.85%)
Aug 12, 2019
3.182
3.196
3.182
3.182
43,866
+0.01(+0.22%)
Aug 09, 2019
3.189
3.196
3.175
3.175
34,404
-0.01(-0.43%)
Aug 08, 2019
3.189
3.196
3.175
3.189
45,754
+0.01(+0.22%)
Aug 07, 2019
3.196
3.196
3.182
3.182
91,333
+0.00(+0.00%)
Aug 06, 2019
3.182
3.210
3.168
3.182
234,632
+0.01(+0.22%)
Aug 05, 2019
3.168
3.189
3.168
3.175
46,173
-0.01(-0.22%)
Aug 02, 2019
3.182
3.182
3.175
3.182
35,994
+0.00(+0.00%)
Aug 01, 2019
3.168
3.182
3.161
3.182
66,209
+0.02(+0.55%)
Jul 31, 2019
3.161
3.168
3.151
3.165
57,077
+0.00(+0.11%)
Jul 30, 2019
3.161
3.161
3.147
3.161
29,841
+0.01(+0.44%)
Jul 29, 2019
3.141
3.154
3.141
3.148
35,474
+0.01(+0.22%)
Jul 26, 2019
3.141
3.148
3.134
3.141
34,983
+0.01(+0.22%)
Jul 25, 2019
3.148
3.161
3.134
3.134
55,954
-0.02(-0.66%)
Jul 24, 2019
3.154
3.161
3.154
3.154
27,453
+0.01(+0.22%)
Jul 23, 2019
3.161
3.161
3.148
3.148
59,348
-0.01(-0.44%)
Jul 22, 2019
3.154
3.175
3.148
3.161
52,640
+0.01(+0.22%)
Jul 19, 2019
3.148
3.161
3.141
3.154
25,731
-0.01(-0.44%)
Jul 18, 2019
3.154
3.168
3.134
3.168
71,116
+0.03(+1.10%)
Jul 17, 2019
3.127
3.141
3.127
3.134
58,645
+0.01(+0.44%)
Jul 16, 2019
3.120
3.134
3.113
3.120
114,888
-0.00(-0.06%)
Jul 15, 2019
3.114
3.127
3.114
3.122
44,777
+0.00(+0.03%)
Jul 12, 2019
3.134
3.148
3.072
3.121
154,504
-0.01(-0.22%)
Jul 11, 2019
3.148
3.162
3.127
3.127
73,737
-0.01(-0.44%)
Jul 10, 2019
3.148
3.162
3.134
3.141
54,002
+0.00(+0.00%)
Jul 09, 2019
3.148
3.155
3.114
3.141
244,570
+0.00(+0.00%)
Jul 08, 2019
3.141
3.162
3.131
3.141
665,620
+0.01(+0.22%)
Jul 05, 2019
3.155
3.158
3.134
3.134
117,405
-0.01(-0.44%)
Jul 03, 2019
3.155
3.182
3.148
3.148
59,066
-0.01(-0.22%)
Jul 02, 2019
3.176
3.179
3.148
3.155
72,087
-0.01(-0.43%)
Jul 01, 2019
3.155
3.182
3.148
3.169
96,400
+0.03(+0.88%)
Jun 28, 2019
3.169
3.182
3.141
3.141
64,885
-0.03(-1.08%)
Jun 27, 2019
3.176
3.182
3.148
3.176
108,791
+0.01(+0.22%)
Jun 26, 2019
3.182
3.189
3.169
3.169
118,456
-0.01(-0.43%)
Jun 25, 2019
3.176
3.182
3.176
3.182
44,745
+0.01(+0.22%)
Jun 24, 2019
3.182
3.189
3.174
3.176
73,526
-0.01(-0.22%)
Jun 21, 2019
3.182
3.189
3.162
3.182
101,256
+0.01(+0.22%)
Jun 20, 2019
3.176
3.182
3.169
3.176
51,185
+0.00(+0.00%)
Jun 19, 2019
3.162
3.182
3.148
3.176
71,556
+0.01(+0.43%)
Jun 18, 2019
3.182
3.189
3.162
3.162
87,376
-0.01(-0.25%)
Jun 17, 2019
3.170
3.173
3.156
3.170
40,853
-0.01(-0.22%)
Jun 14, 2019
3.149
3.177
3.142
3.177
61,774
+0.03(+0.87%)
Jun 13, 2019
3.163
3.183
3.142
3.149
77,800
-0.01(-0.22%)
Jun 12, 2019
3.170
3.197
3.155
3.156
184,340
-0.01(-0.43%)
Jun 11, 2019
3.156
3.177
3.142
3.170
84,646
+0.02(+0.65%)
Jun 10, 2019
3.142
3.170
3.129
3.149
127,209
-0.01(-0.22%)
Jun 07, 2019
3.163
3.163
3.142
3.156
94,271
+0.01(+0.43%)
Jun 06, 2019
3.156
3.170
3.115
3.142
148,283
-0.01(-0.43%)
Jun 05, 2019
3.156
3.177
3.115
3.156
118,034
+0.03(+0.87%)
Jun 04, 2019
3.142
3.142
3.108
3.129
58,038
+0.00(+0.00%)
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.