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
Monroe Capital Corp
(NQ:
MRCC
)
7.890
+0.010 (+0.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 31, 2017
7.035
7.057
6.981
6.999
181,563
-0.01(-0.13%)
May 30, 2017
6.906
7.043
6.906
7.008
108,280
+0.07(+0.96%)
May 26, 2017
6.937
7.052
6.848
6.941
176,287
+0.00(+0.06%)
May 25, 2017
6.999
7.049
6.937
6.937
112,814
-0.05(-0.70%)
May 24, 2017
7.035
7.039
6.914
6.986
123,512
-0.02(-0.25%)
May 23, 2017
7.017
7.075
6.994
7.003
59,052
+0.02(+0.32%)
May 22, 2017
6.963
7.013
6.910
6.981
71,274
+0.07(+0.96%)
May 19, 2017
6.972
7.030
6.892
6.914
134,419
-0.05(-0.70%)
May 18, 2017
7.057
7.101
6.946
6.963
122,613
-0.13(-1.88%)
May 17, 2017
7.115
7.119
7.030
7.097
64,674
-0.05(-0.68%)
May 16, 2017
7.106
7.159
6.970
7.146
130,092
+0.05(+0.75%)
May 15, 2017
6.959
7.110
6.941
7.092
69,039
+0.15(+2.11%)
May 12, 2017
6.914
6.959
6.897
6.946
105,044
+0.03(+0.39%)
May 11, 2017
6.901
6.924
6.874
6.919
99,725
+0.01(+0.19%)
May 10, 2017
6.968
6.981
6.852
6.906
155,073
-0.07(-0.96%)
May 09, 2017
6.994
7.043
6.914
6.972
115,083
-0.02(-0.25%)
May 08, 2017
7.003
7.017
6.941
6.990
81,502
+0.00(+0.06%)
May 05, 2017
6.959
7.043
6.949
6.986
93,253
+0.03(+0.38%)
May 04, 2017
7.088
7.162
6.954
6.959
136,403
-0.15(-2.13%)
May 03, 2017
7.203
7.203
7.008
7.110
119,932
-0.07(-0.93%)
May 02, 2017
7.190
7.199
7.110
7.177
132,083
+0.01(+0.12%)
May 01, 2017
7.203
7.203
7.066
7.168
161,820
+0.02(+0.25%)
Apr 28, 2017
7.088
7.177
7.021
7.150
129,924
+0.06(+0.88%)
Apr 27, 2017
7.123
7.181
7.008
7.088
145,147
-0.01(-0.13%)
Apr 26, 2017
7.146
7.186
7.066
7.097
113,957
-0.04(-0.56%)
Apr 25, 2017
7.052
7.186
7.012
7.137
238,859
+0.12(+1.65%)
Apr 24, 2017
7.070
7.083
6.986
7.021
206,209
-0.04(-0.63%)
Apr 21, 2017
7.083
7.097
6.994
7.066
115,605
+0.04(+0.57%)
Apr 20, 2017
7.026
7.043
6.923
7.026
150,962
+0.04(+0.51%)
Apr 19, 2017
7.012
7.044
6.930
6.990
102,964
-0.02(-0.32%)
Apr 18, 2017
6.977
7.066
6.892
7.012
162,283
+0.04(+0.51%)
Apr 17, 2017
6.897
6.994
6.897
6.977
104,201
+0.08(+1.23%)
Apr 13, 2017
6.928
6.937
6.874
6.892
82,694
-0.04(-0.58%)
Apr 12, 2017
6.923
6.937
6.879
6.932
67,921
+0.00(+0.06%)
Apr 11, 2017
6.892
6.928
6.870
6.928
89,506
+0.04(+0.52%)
Apr 10, 2017
6.986
6.986
6.892
6.892
167,969
-0.06(-0.83%)
Apr 07, 2017
6.963
6.981
6.892
6.950
118,942
-0.01(-0.19%)
Apr 06, 2017
6.897
6.981
6.897
6.963
149,136
+0.10(+1.42%)
Apr 05, 2017
6.963
6.963
6.834
6.866
123,616
-0.09(-1.28%)
Apr 04, 2017
6.950
6.959
6.883
6.954
91,395
+0.00(+0.00%)
Apr 03, 2017
7.003
7.003
6.892
6.954
152,438
-0.04(-0.57%)
Mar 31, 2017
7.012
7.012
6.937
6.994
285,947
+0.02(+0.25%)
Mar 30, 2017
6.963
7.017
6.937
6.977
164,445
+0.01(+0.13%)
Mar 29, 2017
6.830
6.977
6.830
6.968
176,798
+0.14(+2.02%)
Mar 28, 2017
6.768
6.883
6.768
6.830
126,971
+0.06(+0.85%)
Mar 27, 2017
6.781
6.826
6.723
6.772
105,431
-0.05(-0.72%)
Mar 24, 2017
6.892
6.919
6.781
6.821
144,917
-0.03(-0.45%)
Mar 23, 2017
6.759
6.906
6.737
6.852
112,535
+0.10(+1.52%)
Mar 22, 2017
6.861
6.874
6.732
6.750
202,919
-0.10(-1.49%)
Mar 21, 2017
6.972
6.990
6.839
6.852
154,181
-0.15(-2.16%)
Mar 20, 2017
7.039
7.049
6.914
7.003
137,606
+0.00(+0.00%)
Mar 17, 2017
6.990
7.110
6.924
7.003
482,479
+0.05(+0.77%)
Mar 16, 2017
7.003
7.035
6.928
6.950
368,037
-0.04(-0.57%)
Mar 15, 2017
6.919
7.050
6.870
6.990
312,273
+0.13(+1.88%)
Mar 14, 2017
6.831
6.887
6.831
6.861
167,933
-0.02(-0.32%)
Mar 13, 2017
6.813
6.892
6.761
6.883
275,625
+0.10(+1.47%)
Mar 10, 2017
6.726
6.809
6.722
6.783
194,990
+0.07(+0.97%)
Mar 09, 2017
6.831
6.852
6.622
6.718
437,299
-0.15(-2.15%)
Mar 08, 2017
6.822
6.957
6.779
6.865
361,810
+0.04(+0.64%)
Mar 07, 2017
6.796
6.848
6.757
6.822
204,399
+0.02(+0.32%)
Mar 06, 2017
6.778
6.844
6.718
6.800
220,827
-0.02(-0.26%)
Mar 03, 2017
6.800
6.848
6.761
6.818
118,807
-0.01(-0.13%)
Mar 02, 2017
6.861
6.909
6.707
6.826
198,598
-0.03(-0.51%)
Mar 01, 2017
6.926
6.957
6.822
6.861
179,504
-0.01(-0.19%)
Feb 28, 2017
6.900
6.926
6.792
6.874
198,256
-0.03(-0.50%)
Feb 27, 2017
7.000
7.000
6.857
6.909
311,863
-0.09(-1.24%)
Feb 24, 2017
6.996
7.000
6.900
6.996
226,073
+0.01(+0.12%)
Feb 23, 2017
6.978
6.987
6.922
6.987
158,833
+0.04(+0.56%)
Feb 22, 2017
6.952
6.957
6.890
6.948
143,044
+0.00(+0.00%)
Feb 21, 2017
6.874
6.957
6.844
6.948
305,363
+0.08(+1.20%)
Feb 17, 2017
6.865
6.865
6.865
0
-0.02(-0.32%)
Feb 16, 2017
6.835
6.892
6.809
6.887
183,870
+0.01(+0.19%)
Feb 15, 2017
6.852
6.883
6.756
6.874
195,004
+0.03(+0.44%)
Feb 14, 2017
6.787
6.852
6.735
6.844
185,689
+0.10(+1.42%)
Feb 13, 2017
6.748
6.787
6.692
6.748
159,833
-0.04(-0.58%)
Feb 10, 2017
6.744
6.813
6.712
6.787
104,041
+0.02(+0.26%)
Feb 09, 2017
6.739
6.783
6.695
6.770
160,162
+0.05(+0.71%)
Feb 08, 2017
6.718
6.750
6.683
6.722
68,526
-0.02(-0.26%)
Feb 07, 2017
6.731
6.770
6.635
6.739
165,134
+0.01(+0.13%)
Feb 06, 2017
6.652
6.735
6.652
6.731
119,941
+0.03(+0.45%)
Feb 03, 2017
6.674
6.726
6.587
6.700
187,943
+0.03(+0.46%)
Feb 02, 2017
6.765
6.770
6.578
6.670
130,334
-0.08(-1.22%)
Feb 01, 2017
6.648
6.826
6.548
6.752
536,301
+0.12(+1.77%)
Jan 31, 2017
6.700
6.700
6.568
6.635
175,052
-0.04(-0.59%)
Jan 30, 2017
6.652
6.693
6.587
6.674
130,058
-0.02(-0.26%)
Jan 27, 2017
6.648
6.755
6.639
6.692
152,857
+0.00(+0.06%)
Jan 26, 2017
6.792
6.792
6.657
6.687
153,304
-0.07(-0.97%)
Jan 25, 2017
6.783
6.783
6.652
6.752
178,366
+0.03(+0.45%)
Jan 24, 2017
6.739
6.765
6.670
6.722
190,693
-0.01(-0.19%)
Jan 23, 2017
6.709
6.752
6.609
6.735
128,586
+0.05(+0.72%)
Jan 20, 2017
6.648
6.710
6.578
6.687
110,497
+0.05(+0.72%)
Jan 19, 2017
6.674
6.674
6.583
6.639
138,000
-0.01(-0.20%)
Jan 18, 2017
6.709
6.709
6.587
6.652
151,933
-0.03(-0.52%)
Jan 17, 2017
6.692
6.700
6.631
6.687
174,168
+0.03(+0.46%)
Jan 13, 2017
6.657
6.657
6.657
0
-0.05(-0.71%)
Jan 12, 2017
6.687
6.716
6.592
6.705
168,543
+0.02(+0.26%)
Jan 11, 2017
6.722
6.722
6.631
6.687
80,483
-0.03(-0.52%)
Jan 10, 2017
6.661
6.722
6.635
6.722
108,892
+0.02(+0.26%)
Jan 09, 2017
6.683
6.744
6.631
6.705
187,271
-0.15(-2.22%)
Jan 06, 2017
6.883
6.931
6.826
6.857
193,164
-0.04(-0.57%)
Jan 05, 2017
6.939
6.939
6.826
6.896
236,575
-0.04(-0.63%)
Jan 04, 2017
6.792
6.957
6.744
6.939
337,461
+0.17(+2.57%)
Jan 03, 2017
6.713
6.837
6.683
6.765
226,354
+0.08(+1.17%)
Dec 30, 2016
6.687
6.687
6.687
0
-0.06(-0.90%)
Dec 29, 2016
6.739
6.793
6.687
6.748
145,433
+0.02(+0.32%)
Dec 28, 2016
6.783
6.796
6.683
6.726
189,433
-0.06(-0.83%)
Dec 27, 2016
6.752
6.818
6.744
6.783
120,083
+0.02(+0.26%)
Dec 23, 2016
6.765
6.765
6.765
0
+0.05(+0.78%)
Dec 22, 2016
6.670
6.748
6.631
6.713
178,290
+0.06(+0.85%)
Dec 21, 2016
6.778
6.778
6.622
6.657
207,398
-0.09(-1.29%)
Dec 20, 2016
6.683
6.805
6.629
6.744
333,880
+0.10(+1.51%)
Dec 19, 2016
6.622
6.652
6.561
6.644
140,366
+0.03(+0.39%)
Dec 16, 2016
6.605
6.618
6.492
6.618
133,860
+0.05(+0.79%)
Dec 15, 2016
6.522
6.583
6.500
6.565
148,793
+0.02(+0.27%)
Dec 14, 2016
6.592
6.592
6.505
6.548
189,251
+0.00(+0.07%)
Dec 13, 2016
6.539
6.578
6.487
6.544
220,903
+0.10(+1.48%)
Dec 12, 2016
6.541
6.541
6.444
6.448
237,127
-0.07(-1.04%)
Dec 09, 2016
6.508
6.524
6.440
6.516
244,413
+0.01(+0.20%)
Dec 08, 2016
6.533
6.533
6.442
6.503
323,126
+0.00(+0.00%)
Dec 07, 2016
6.533
6.533
6.427
6.503
240,931
-0.02(-0.33%)
Dec 06, 2016
6.508
6.533
6.435
6.524
185,405
+0.06(+0.99%)
Dec 05, 2016
6.465
6.520
6.418
6.461
178,893
+0.00(+0.07%)
Dec 02, 2016
6.499
6.505
6.397
6.457
132,694
+0.00(+0.00%)
Dec 01, 2016
6.520
6.524
6.415
6.457
130,627
-0.03(-0.46%)
Nov 30, 2016
6.546
6.567
6.465
6.486
178,204
-0.03(-0.46%)
Nov 29, 2016
6.499
6.541
6.482
6.516
199,403
-0.03(-0.39%)
Nov 28, 2016
6.550
6.584
6.484
6.541
161,383
-0.03(-0.45%)
Nov 25, 2016
6.508
6.571
6.474
6.571
156,545
+0.04(+0.65%)
Nov 23, 2016
6.529
6.529
6.529
0
+0.12(+1.92%)
Nov 22, 2016
6.435
6.469
6.372
6.406
181,879
-0.01(-0.13%)
Nov 21, 2016
6.359
6.435
6.308
6.414
183,098
+0.10(+1.55%)
Nov 18, 2016
6.299
6.359
6.159
6.316
292,248
+0.01(+0.20%)
Nov 17, 2016
6.338
6.372
6.242
6.304
244,034
-0.06(-0.93%)
Nov 16, 2016
6.304
6.372
6.214
6.363
183,865
+0.08(+1.28%)
Nov 15, 2016
6.214
6.325
6.117
6.282
123,774
+0.08(+1.23%)
Nov 14, 2016
6.308
6.308
6.178
6.206
208,556
-0.11(-1.68%)
Nov 11, 2016
6.231
6.325
6.215
6.312
205,661
+0.10(+1.64%)
Nov 10, 2016
6.134
6.221
6.108
6.210
287,693
+0.14(+2.24%)
Nov 09, 2016
5.960
6.112
5.934
6.074
176,228
+0.14(+2.29%)
Nov 08, 2016
6.032
6.042
5.904
5.938
403,741
-0.14(-2.31%)
Nov 07, 2016
5.998
6.100
5.953
6.078
217,359
+0.07(+1.20%)
Nov 04, 2016
5.841
6.019
5.819
6.006
309,173
+0.16(+2.69%)
Nov 03, 2016
5.968
6.028
5.777
5.849
544,088
-0.17(-2.89%)
Nov 02, 2016
6.159
6.236
5.981
6.023
433,251
-0.17(-2.74%)
Nov 01, 2016
6.287
6.342
6.159
6.193
297,531
-0.10(-1.55%)
Oct 31, 2016
6.308
6.338
6.240
6.291
270,397
-0.06(-0.94%)
Oct 28, 2016
6.401
6.401
6.282
6.350
324,115
-0.06(-0.93%)
Oct 27, 2016
6.418
6.499
6.325
6.410
152,383
+0.02(+0.33%)
Oct 26, 2016
6.431
6.503
6.291
6.389
197,252
-0.04(-0.59%)
Oct 25, 2016
6.363
6.452
6.363
6.427
151,450
+0.02(+0.33%)
Oct 24, 2016
6.469
6.469
6.384
6.406
134,660
-0.02(-0.26%)
Oct 21, 2016
6.397
6.435
6.359
6.423
187,091
+0.03(+0.47%)
Oct 20, 2016
6.423
6.423
6.346
6.393
105,047
-0.03(-0.46%)
Oct 19, 2016
6.423
6.490
6.372
6.423
118,169
+0.03(+0.47%)
Oct 18, 2016
6.397
6.457
6.338
6.393
152,783
+0.06(+0.87%)
Oct 17, 2016
6.431
6.486
6.291
6.338
234,653
-0.11(-1.65%)
Oct 14, 2016
6.478
6.522
6.321
6.444
323,187
-0.07(-1.04%)
Oct 13, 2016
6.452
6.541
6.452
6.512
87,720
+0.01(+0.13%)
Oct 12, 2016
6.520
6.586
6.465
6.503
165,359
-0.06(-0.91%)
Oct 11, 2016
6.503
6.614
6.499
6.563
80,172
+0.02(+0.26%)
Oct 10, 2016
6.563
6.601
6.524
6.546
83,451
+0.00(+0.06%)
Oct 07, 2016
6.563
6.609
6.520
6.541
124,999
+0.01(+0.20%)
Oct 06, 2016
6.563
6.609
6.524
6.529
121,554
-0.06(-0.97%)
Oct 05, 2016
6.550
6.622
6.529
6.592
141,986
+0.03(+0.39%)
Oct 04, 2016
6.665
6.690
6.507
6.567
143,802
-0.07(-1.09%)
Oct 03, 2016
6.716
6.720
6.569
6.639
281,019
-0.04(-0.64%)
Sep 30, 2016
6.754
6.754
6.648
6.682
447,965
+0.06(+0.96%)
Sep 29, 2016
6.546
6.652
6.546
6.618
195,910
+0.10(+1.50%)
Sep 28, 2016
6.584
6.605
6.512
6.520
215,673
-0.05(-0.78%)
Sep 27, 2016
6.499
6.588
6.474
6.571
221,721
+0.09(+1.44%)
Sep 26, 2016
6.461
6.541
6.457
6.478
152,689
+0.00(+0.00%)
Sep 23, 2016
6.410
6.520
6.410
6.478
217,886
+0.03(+0.46%)
Sep 22, 2016
6.461
6.461
6.399
6.448
242,890
+0.03(+0.53%)
Sep 21, 2016
6.486
6.533
6.380
6.414
262,894
-0.05(-0.72%)
Sep 20, 2016
6.478
6.588
6.423
6.461
319,510
-0.01(-0.13%)
Sep 19, 2016
6.605
6.605
6.461
6.469
255,742
-0.09(-1.42%)
Sep 16, 2016
6.461
6.595
6.429
6.563
296,258
+0.07(+1.11%)
Sep 15, 2016
6.448
6.567
6.380
6.491
245,237
+0.07(+1.13%)
Sep 14, 2016
6.516
6.520
6.389
6.418
315,590
-0.12(-1.82%)
Sep 13, 2016
6.669
6.703
6.504
6.537
446,826
-0.09(-1.35%)
Sep 12, 2016
6.568
6.647
6.523
6.626
666,623
+0.00(+0.00%)
Sep 09, 2016
6.751
6.751
6.502
6.626
628,927
-0.08(-1.24%)
Sep 08, 2016
6.788
6.801
6.693
6.710
427,822
-0.04(-0.62%)
Sep 07, 2016
6.689
6.776
6.668
6.751
367,483
+0.07(+1.06%)
Sep 06, 2016
6.656
6.689
6.572
6.680
380,796
+0.07(+1.07%)
Sep 02, 2016
6.606
6.610
6.610
6.610
238,054
-0.01(-0.19%)
Sep 01, 2016
6.631
6.631
6.539
6.622
163,042
-0.02(-0.38%)
Aug 31, 2016
6.676
6.678
6.585
6.647
165,870
+0.00(+0.06%)
Aug 30, 2016
6.622
6.680
6.622
6.643
289,495
+0.02(+0.31%)
Aug 29, 2016
6.602
6.643
6.557
6.622
210,817
+0.02(+0.31%)
Aug 26, 2016
6.564
6.614
6.543
6.602
207,408
+0.02(+0.25%)
Aug 25, 2016
6.548
6.609
6.531
6.585
180,490
+0.01(+0.19%)
Aug 24, 2016
6.626
6.626
6.528
6.572
185,634
-0.04(-0.57%)
Aug 23, 2016
6.647
6.647
6.581
6.610
181,270
-0.01(-0.19%)
Aug 22, 2016
6.643
6.643
6.556
6.622
210,747
+0.00(+0.06%)
Aug 19, 2016
6.581
6.622
6.535
6.618
260,839
+0.05(+0.70%)
Aug 18, 2016
6.548
6.577
6.531
6.572
268,462
+0.05(+0.76%)
Aug 17, 2016
6.531
6.552
6.473
6.523
202,033
-0.01(-0.13%)
Aug 16, 2016
6.552
6.552
6.460
6.531
186,619
-0.01(-0.19%)
Aug 15, 2016
6.498
6.543
6.473
6.543
197,258
+0.05(+0.83%)
Aug 12, 2016
6.477
6.514
6.419
6.489
193,549
+0.04(+0.64%)
Aug 11, 2016
6.427
6.477
6.419
6.448
183,788
+0.01(+0.13%)
Aug 10, 2016
6.444
6.527
6.406
6.439
337,419
-0.11(-1.65%)
Aug 09, 2016
6.523
6.552
6.498
6.548
275,674
+0.04(+0.64%)
Aug 08, 2016
6.498
6.552
6.452
6.506
357,277
+0.05(+0.71%)
Aug 05, 2016
6.523
6.523
6.398
6.460
155,895
-0.03(-0.45%)
Aug 04, 2016
6.419
6.502
6.383
6.489
190,804
+0.03(+0.45%)
Aug 03, 2016
6.419
6.464
6.369
6.460
183,429
+0.04(+0.65%)
Aug 02, 2016
6.323
6.439
6.315
6.419
285,420
+0.11(+1.78%)
Aug 01, 2016
6.552
6.552
6.265
6.307
690,046
-0.24(-3.68%)
Jul 29, 2016
6.514
6.552
6.452
6.548
242,476
+0.10(+1.55%)
Jul 28, 2016
6.464
6.510
6.439
6.448
250,956
-0.07(-1.02%)
Jul 27, 2016
6.514
6.514
6.427
6.514
321,044
+0.03(+0.51%)
Jul 26, 2016
6.473
6.514
6.439
6.481
494,116
+0.01(+0.19%)
Jul 25, 2016
6.460
6.476
6.427
6.469
573,673
+0.01(+0.13%)
Jul 22, 2016
6.402
6.473
6.398
6.460
381,609
+0.05(+0.71%)
Jul 21, 2016
6.431
6.435
6.377
6.415
611,497
-0.00(-0.06%)
Jul 20, 2016
6.377
6.419
6.356
6.419
2,089,616
-0.20(-2.95%)
Jul 19, 2016
6.610
6.641
6.543
6.614
292,814
+0.02(+0.38%)
Jul 18, 2016
6.568
6.597
6.543
6.589
216,045
+0.05(+0.83%)
Jul 15, 2016
6.481
6.543
6.473
6.535
275,164
+0.09(+1.35%)
Jul 14, 2016
6.539
6.593
6.385
6.448
373,028
+0.10(+1.64%)
Jul 13, 2016
6.315
6.369
6.315
6.344
143,817
+0.02(+0.26%)
Jul 12, 2016
6.323
6.331
6.282
6.327
174,162
+0.00(+0.07%)
Jul 11, 2016
6.294
6.323
6.269
6.323
176,165
+0.03(+0.46%)
Jul 08, 2016
6.277
6.294
6.253
6.294
119,983
+0.05(+0.73%)
Jul 07, 2016
6.236
6.277
6.211
6.248
173,835
+0.05(+0.87%)
Jul 05, 2016
6.203
6.207
6.128
6.194
84,127
+0.00(+0.00%)
Jul 01, 2016
6.165
6.194
6.194
6.194
194,487
+0.03(+0.54%)
Jun 30, 2016
6.169
6.174
6.061
6.161
151,498
+0.02(+0.41%)
Jun 29, 2016
6.128
6.165
6.030
6.136
199,364
+0.09(+1.44%)
Jun 28, 2016
5.920
6.074
5.920
6.049
130,058
+0.15(+2.46%)
Jun 27, 2016
6.016
6.070
5.899
5.904
162,375
-0.11(-1.80%)
Jun 24, 2016
5.908
6.066
5.908
6.012
167,796
-0.03(-0.48%)
Jun 23, 2016
6.012
6.095
5.962
6.041
182,190
+0.05(+0.83%)
Jun 22, 2016
6.020
6.036
5.982
5.991
114,073
-0.01(-0.14%)
Jun 21, 2016
5.908
6.041
5.908
5.999
284,428
+0.02(+0.35%)
Jun 20, 2016
5.995
6.128
5.928
5.978
387,449
+0.05(+0.91%)
Jun 17, 2016
5.841
5.978
5.825
5.924
89,433
+0.03(+0.56%)
Jun 16, 2016
5.825
5.899
5.739
5.891
183,215
+0.07(+1.21%)
Jun 15, 2016
5.850
5.866
5.737
5.820
164,686
-0.02(-0.43%)
Jun 14, 2016
5.850
5.889
5.733
5.845
154,032
-0.00(-0.07%)
Jun 13, 2016
5.841
5.858
5.733
5.850
263,432
-0.04(-0.71%)
Jun 10, 2016
5.915
5.940
5.798
5.891
231,593
-0.02(-0.41%)
Jun 09, 2016
5.879
5.972
5.774
5.915
210,924
+0.06(+1.04%)
Jun 08, 2016
5.911
5.915
5.758
5.855
159,507
-0.02(-0.41%)
Jun 07, 2016
5.968
5.968
5.822
5.879
138,663
-0.05(-0.82%)
Jun 06, 2016
6.009
6.013
5.802
5.928
227,326
-0.05(-0.81%)
Jun 03, 2016
6.025
6.025
5.907
5.976
124,722
-0.03(-0.54%)
Jun 02, 2016
5.940
6.013
5.918
6.009
111,436
+0.04(+0.61%)
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
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.