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
)
7.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2018
6.916
6.936
6.862
6.931
231,230
+0.01(+0.21%)
May 30, 2018
6.818
6.916
6.788
6.916
342,627
+0.15(+2.25%)
May 29, 2018
6.739
6.823
6.734
6.764
278,205
+0.02(+0.36%)
May 25, 2018
6.739
6.739
6.739
0
+0.00(+0.07%)
May 24, 2018
6.827
6.832
6.714
6.734
258,910
-0.09(-1.30%)
May 23, 2018
6.877
6.882
6.802
6.823
159,384
-0.05(-0.79%)
May 22, 2018
6.862
6.882
6.827
6.877
234,595
+0.06(+0.94%)
May 21, 2018
6.759
6.823
6.685
6.813
178,081
+0.08(+1.24%)
May 18, 2018
6.714
6.759
6.695
6.729
88,149
-0.00(-0.07%)
May 17, 2018
6.675
6.759
6.646
6.734
159,144
+0.08(+1.18%)
May 16, 2018
6.700
6.701
6.651
6.655
107,991
-0.03(-0.51%)
May 15, 2018
6.606
6.695
6.606
6.690
106,733
+0.08(+1.19%)
May 14, 2018
6.611
6.700
6.606
6.611
201,173
+0.00(+0.00%)
May 11, 2018
6.557
6.626
6.542
6.611
95,558
+0.07(+1.05%)
May 10, 2018
6.488
6.566
6.478
6.542
131,765
+0.07(+1.06%)
May 09, 2018
6.439
6.503
6.415
6.474
247,088
+0.09(+1.46%)
May 08, 2018
6.370
6.390
6.341
6.380
128,014
+0.04(+0.62%)
May 07, 2018
6.297
6.361
6.282
6.341
177,983
+0.05(+0.78%)
May 04, 2018
6.238
6.311
6.193
6.292
213,061
+0.05(+0.87%)
May 03, 2018
6.208
6.252
6.174
6.238
137,667
+0.01(+0.24%)
May 02, 2018
6.297
6.306
6.218
6.223
168,366
-0.07(-1.09%)
May 01, 2018
6.311
6.311
6.262
6.292
87,311
-0.03(-0.47%)
Apr 30, 2018
6.331
6.361
6.243
6.321
174,071
+0.02(+0.31%)
Apr 27, 2018
6.243
6.331
6.233
6.302
119,316
+0.06(+1.02%)
Apr 26, 2018
6.243
6.272
6.188
6.238
175,216
+0.01(+0.24%)
Apr 25, 2018
6.208
6.243
6.208
6.223
96,041
-0.00(-0.08%)
Apr 24, 2018
6.233
6.247
6.203
6.228
103,991
+0.02(+0.32%)
Apr 23, 2018
6.218
6.238
6.191
6.208
99,157
-0.01(-0.24%)
Apr 20, 2018
6.243
6.282
6.174
6.223
204,567
-0.05(-0.86%)
Apr 19, 2018
6.213
6.336
6.213
6.277
140,973
+0.05(+0.79%)
Apr 18, 2018
6.184
6.287
6.182
6.228
201,839
+0.03(+0.56%)
Apr 17, 2018
6.134
6.223
6.121
6.193
165,536
+0.08(+1.37%)
Apr 16, 2018
6.144
6.176
6.090
6.110
183,077
-0.01(-0.24%)
Apr 13, 2018
6.115
6.159
6.095
6.125
196,665
+0.03(+0.48%)
Apr 12, 2018
6.218
6.243
6.071
6.095
306,286
-0.13(-2.05%)
Apr 11, 2018
6.198
6.252
6.193
6.223
226,250
+0.00(+0.08%)
Apr 10, 2018
6.223
6.262
6.193
6.218
144,926
+0.03(+0.56%)
Apr 09, 2018
6.174
6.268
6.159
6.184
165,813
+0.04(+0.64%)
Apr 06, 2018
6.174
6.238
6.144
6.144
108,052
-0.07(-1.11%)
Apr 05, 2018
6.188
6.272
6.110
6.213
196,940
+0.05(+0.80%)
Apr 04, 2018
6.056
6.208
6.056
6.164
188,704
+0.05(+0.80%)
Apr 03, 2018
6.075
6.134
6.036
6.115
232,036
+0.06(+1.06%)
Apr 02, 2018
6.031
6.057
6.012
6.051
215,140
+0.00(+0.08%)
Mar 29, 2018
6.046
6.046
6.046
0
+0.02(+0.33%)
Mar 28, 2018
6.007
6.110
6.007
6.026
314,235
+0.03(+0.49%)
Mar 27, 2018
6.144
6.233
5.996
5.997
320,106
-0.14(-2.24%)
Mar 26, 2018
6.203
6.277
6.131
6.134
249,892
-0.01(-0.16%)
Mar 23, 2018
6.331
6.394
6.130
6.144
310,194
-0.22(-3.47%)
Mar 22, 2018
6.243
6.375
6.243
6.365
492,881
+0.17(+2.70%)
Mar 21, 2018
6.193
6.208
6.149
6.198
228,962
+0.00(+0.08%)
Mar 20, 2018
6.041
6.198
6.031
6.193
316,601
+0.18(+3.03%)
Mar 19, 2018
6.036
6.051
5.987
6.012
292,364
-0.03(-0.49%)
Mar 16, 2018
6.071
6.164
6.021
6.041
572,206
-0.02(-0.41%)
Mar 15, 2018
6.287
6.289
6.066
6.066
481,621
-0.19(-2.99%)
Mar 14, 2018
6.219
6.334
6.176
6.252
333,391
+0.02(+0.31%)
Mar 13, 2018
6.238
6.248
6.142
6.233
330,592
+0.00(+0.08%)
Mar 12, 2018
6.233
6.252
6.171
6.228
228,526
+0.01(+0.15%)
Mar 09, 2018
6.152
6.242
6.123
6.219
303,950
+0.10(+1.64%)
Mar 08, 2018
6.061
6.191
6.051
6.118
328,949
+0.08(+1.27%)
Mar 07, 2018
6.166
6.166
5.956
6.042
405,546
-0.15(-2.40%)
Mar 06, 2018
6.166
6.233
6.075
6.190
151,037
+0.02(+0.31%)
Mar 05, 2018
6.123
6.200
6.078
6.171
192,005
+0.03(+0.47%)
Mar 02, 2018
6.032
6.181
6.008
6.142
168,641
+0.10(+1.58%)
Mar 01, 2018
6.138
6.214
6.028
6.047
183,827
-0.09(-1.48%)
Feb 28, 2018
6.166
6.243
6.133
6.138
299,861
-0.02(-0.31%)
Feb 27, 2018
6.257
6.291
6.147
6.157
217,742
-0.08(-1.30%)
Feb 26, 2018
6.281
6.291
6.219
6.238
202,856
-0.02(-0.31%)
Feb 23, 2018
6.276
6.329
6.229
6.257
131,530
-0.00(-0.08%)
Feb 22, 2018
6.286
6.328
6.252
6.262
141,549
-0.01(-0.23%)
Feb 21, 2018
6.353
6.424
6.267
6.276
167,633
-0.08(-1.20%)
Feb 20, 2018
6.367
6.411
6.300
6.353
200,398
-0.02(-0.38%)
Feb 16, 2018
6.377
6.377
6.377
0
+0.00(+0.00%)
Feb 15, 2018
6.477
6.501
6.338
6.377
249,913
-0.06(-0.89%)
Feb 14, 2018
6.537
6.382
6.434
258,400
-0.06(-0.88%)
Feb 13, 2018
6.453
6.536
6.402
6.492
164,410
+0.01(+0.22%)
Feb 12, 2018
6.396
6.501
6.370
6.477
127,552
+0.12(+1.96%)
Feb 09, 2018
6.453
6.475
6.248
6.353
311,056
-0.06(-0.97%)
Feb 08, 2018
6.592
6.606
6.405
6.415
208,009
-0.17(-2.54%)
Feb 07, 2018
6.492
6.626
6.492
6.582
235,701
+0.09(+1.40%)
Feb 06, 2018
6.228
6.530
6.219
6.492
370,672
+0.20(+3.24%)
Feb 05, 2018
6.544
6.573
6.171
6.288
552,645
-0.28(-4.27%)
Feb 02, 2018
6.688
6.688
6.544
6.568
312,916
-0.12(-1.79%)
Feb 01, 2018
6.611
6.692
6.602
6.688
265,959
+0.06(+0.94%)
Jan 31, 2018
6.769
6.822
6.602
6.626
481,116
-0.12(-1.77%)
Jan 30, 2018
6.807
6.807
6.726
6.745
351,218
-0.09(-1.26%)
Jan 29, 2018
6.783
6.864
6.779
6.831
295,543
+0.07(+1.06%)
Jan 26, 2018
6.759
6.769
6.740
6.759
88,741
-0.00(-0.07%)
Jan 25, 2018
6.841
6.860
6.759
6.764
119,445
-0.06(-0.84%)
Jan 24, 2018
6.803
6.889
6.783
6.822
194,334
+0.02(+0.28%)
Jan 23, 2018
6.798
6.826
6.774
6.803
146,025
+0.01(+0.14%)
Jan 22, 2018
6.774
6.841
6.759
6.793
214,046
+0.02(+0.28%)
Jan 19, 2018
6.745
6.812
6.745
6.774
113,878
+0.02(+0.35%)
Jan 18, 2018
6.779
6.803
6.740
6.750
164,763
-0.03(-0.42%)
Jan 17, 2018
6.793
6.817
6.769
6.779
110,914
+0.01(+0.14%)
Jan 16, 2018
6.798
6.826
6.769
6.769
166,113
-0.02(-0.35%)
Jan 12, 2018
6.793
6.793
6.793
0
+0.02(+0.35%)
Jan 11, 2018
6.759
6.783
6.685
6.769
172,771
+0.02(+0.28%)
Jan 10, 2018
6.755
6.788
6.721
6.750
106,905
-0.00(-0.07%)
Jan 09, 2018
6.841
6.860
6.755
6.755
159,729
-0.05(-0.70%)
Jan 08, 2018
6.697
6.841
6.697
6.803
180,629
+0.08(+1.21%)
Jan 05, 2018
6.654
6.736
6.645
6.721
195,090
+0.09(+1.37%)
Jan 04, 2018
6.726
6.768
6.626
6.630
203,360
-0.09(-1.35%)
Jan 03, 2018
6.716
6.788
6.712
6.721
167,984
+0.01(+0.21%)
Jan 02, 2018
6.630
6.726
6.612
6.707
195,017
+0.13(+1.96%)
Dec 29, 2017
6.578
6.578
6.578
0
-0.11(-1.57%)
Dec 28, 2017
6.697
6.704
6.606
6.683
364,651
+0.00(+0.07%)
Dec 27, 2017
6.578
6.729
6.578
6.678
370,185
+0.10(+1.45%)
Dec 26, 2017
6.659
6.692
6.554
6.582
343,877
-0.07(-1.08%)
Dec 22, 2017
6.616
6.695
6.616
6.654
220,060
+0.00(+0.07%)
Dec 21, 2017
6.635
6.688
6.630
6.649
232,279
+0.02(+0.29%)
Dec 20, 2017
6.692
6.764
6.621
6.630
251,370
-0.05(-0.79%)
Dec 19, 2017
6.669
6.769
6.664
6.683
315,128
-0.00(-0.07%)
Dec 18, 2017
6.750
6.879
6.673
6.688
437,038
-0.07(-1.06%)
Dec 15, 2017
6.716
6.814
6.716
6.759
203,747
+0.04(+0.64%)
Dec 14, 2017
6.750
6.769
6.659
6.716
298,858
-0.00(-0.07%)
Dec 13, 2017
6.712
6.801
6.647
6.721
310,243
+0.05(+0.70%)
Dec 12, 2017
6.637
6.726
6.620
6.675
313,202
+0.03(+0.49%)
Dec 11, 2017
6.698
6.703
6.619
6.642
357,542
-0.06(-0.84%)
Dec 08, 2017
6.703
6.754
6.675
6.698
216,175
+0.00(+0.00%)
Dec 07, 2017
6.805
6.805
6.619
6.698
320,021
-0.02(-0.35%)
Dec 06, 2017
6.707
6.763
6.707
6.721
127,119
+0.02(+0.28%)
Dec 05, 2017
6.805
6.805
6.679
6.703
238,611
-0.08(-1.17%)
Dec 04, 2017
6.796
6.796
6.749
6.782
169,482
+0.03(+0.48%)
Dec 01, 2017
6.763
6.805
6.628
6.749
180,619
+0.01(+0.14%)
Nov 30, 2017
6.815
6.819
6.698
6.740
197,433
-0.04(-0.55%)
Nov 29, 2017
6.749
6.815
6.698
6.777
157,457
+0.04(+0.62%)
Nov 28, 2017
6.731
6.763
6.698
6.735
130,800
+0.01(+0.21%)
Nov 27, 2017
6.815
6.815
6.684
6.721
89,208
-0.08(-1.23%)
Nov 24, 2017
6.819
6.838
6.782
6.805
78,170
+0.01(+0.14%)
Nov 22, 2017
6.791
6.829
6.787
6.796
119,370
+0.01(+0.14%)
Nov 21, 2017
6.829
6.833
6.773
6.787
134,982
+0.00(+0.07%)
Nov 20, 2017
6.805
6.833
6.763
6.782
174,740
-0.02(-0.34%)
Nov 17, 2017
6.693
6.810
6.670
6.805
201,131
+0.09(+1.32%)
Nov 16, 2017
6.628
6.763
6.628
6.717
260,561
+0.12(+1.84%)
Nov 15, 2017
6.623
6.707
6.577
6.595
202,699
-0.07(-1.12%)
Nov 14, 2017
6.637
6.740
6.628
6.670
137,632
+0.02(+0.35%)
Nov 13, 2017
6.628
6.707
6.600
6.647
225,442
+0.03(+0.42%)
Nov 10, 2017
6.754
6.759
6.605
6.619
350,052
-0.13(-1.94%)
Nov 09, 2017
6.717
6.805
6.703
6.749
255,650
-0.01(-0.14%)
Nov 08, 2017
6.628
6.815
6.628
6.759
214,348
+0.13(+1.90%)
Nov 07, 2017
6.619
6.661
6.539
6.633
246,868
-0.03(-0.42%)
Nov 06, 2017
6.703
6.731
6.591
6.661
230,594
-0.08(-1.25%)
Nov 03, 2017
6.675
6.759
6.614
6.745
194,119
+0.09(+1.33%)
Nov 02, 2017
6.768
6.796
6.633
6.656
255,387
-0.14(-2.06%)
Nov 01, 2017
6.810
6.857
6.791
6.796
155,967
-0.02(-0.27%)
Oct 31, 2017
6.801
6.847
6.791
6.815
220,621
+0.01(+0.21%)
Oct 30, 2017
6.824
6.829
6.791
6.801
131,526
-0.02(-0.34%)
Oct 27, 2017
6.838
6.857
6.782
6.824
201,227
-0.01(-0.14%)
Oct 26, 2017
6.721
6.847
6.712
6.833
259,674
+0.12(+1.81%)
Oct 25, 2017
6.833
6.847
6.698
6.712
149,463
-0.15(-2.18%)
Oct 24, 2017
6.801
6.908
6.796
6.861
174,071
+0.09(+1.31%)
Oct 23, 2017
6.763
6.801
6.745
6.773
116,657
+0.01(+0.14%)
Oct 20, 2017
6.791
6.810
6.735
6.763
130,817
+0.00(+0.00%)
Oct 19, 2017
6.782
6.787
6.707
6.763
175,256
-0.02(-0.34%)
Oct 18, 2017
6.721
6.815
6.721
6.787
242,849
+0.08(+1.18%)
Oct 17, 2017
6.763
6.763
6.698
6.707
252,265
-0.01(-0.21%)
Oct 16, 2017
6.693
6.763
6.687
6.721
349,791
+0.11(+1.62%)
Oct 13, 2017
6.665
6.675
6.595
6.614
152,160
-0.04(-0.63%)
Oct 12, 2017
6.670
6.705
6.644
6.656
120,985
-0.00(-0.07%)
Oct 11, 2017
6.633
6.675
6.611
6.661
131,040
+0.04(+0.56%)
Oct 10, 2017
6.628
6.647
6.600
6.623
78,783
+0.01(+0.21%)
Oct 09, 2017
6.675
6.698
6.591
6.609
144,955
-0.07(-1.12%)
Oct 06, 2017
6.731
6.745
6.675
6.684
145,135
-0.06(-0.83%)
Oct 05, 2017
6.712
6.763
6.693
6.740
215,436
+0.03(+0.49%)
Oct 04, 2017
6.633
6.712
6.628
6.707
222,174
+0.09(+1.34%)
Oct 03, 2017
6.698
6.698
6.598
6.619
161,701
-0.08(-1.18%)
Oct 02, 2017
6.698
6.698
6.633
6.698
240,422
+0.02(+0.28%)
Sep 29, 2017
6.675
6.739
6.628
6.679
340,777
+0.07(+1.06%)
Sep 28, 2017
6.502
6.675
6.450
6.609
526,783
+0.11(+1.72%)
Sep 27, 2017
6.450
6.535
6.418
6.497
209,094
+0.05(+0.80%)
Sep 26, 2017
6.366
6.450
6.354
6.446
186,153
+0.09(+1.47%)
Sep 25, 2017
6.324
6.357
6.303
6.352
194,354
+0.03(+0.44%)
Sep 22, 2017
6.301
6.345
6.301
6.324
199,312
-0.01(-0.15%)
Sep 21, 2017
6.324
6.348
6.302
6.334
175,014
+0.00(+0.00%)
Sep 20, 2017
6.301
6.347
6.273
6.334
236,784
+0.03(+0.52%)
Sep 19, 2017
6.362
6.362
6.217
6.301
354,993
-0.03(-0.44%)
Sep 18, 2017
6.385
6.385
6.311
6.329
215,646
-0.06(-0.88%)
Sep 15, 2017
6.399
6.460
6.334
6.385
311,824
-0.03(-0.51%)
Sep 14, 2017
6.464
6.502
6.329
6.418
343,228
+0.01(+0.22%)
Sep 13, 2017
6.377
6.440
6.308
6.404
306,807
+0.06(+0.93%)
Sep 12, 2017
6.390
6.417
6.310
6.345
262,108
-0.05(-0.71%)
Sep 11, 2017
6.345
6.463
6.304
6.390
384,605
+0.10(+1.59%)
Sep 08, 2017
6.213
6.377
6.181
6.290
469,623
+0.10(+1.54%)
Sep 07, 2017
6.190
6.281
6.181
6.194
163,545
+0.01(+0.22%)
Sep 06, 2017
6.326
6.340
6.103
6.181
481,136
-0.08(-1.24%)
Sep 05, 2017
6.336
6.381
6.249
6.258
186,554
-0.08(-1.29%)
Sep 01, 2017
6.281
6.390
6.281
6.340
284,974
+0.06(+1.02%)
Aug 31, 2017
6.363
6.363
6.272
6.276
281,913
-0.04(-0.58%)
Aug 30, 2017
6.317
6.372
6.249
6.313
177,257
+0.05(+0.73%)
Aug 29, 2017
6.290
6.297
6.226
6.267
155,222
-0.02(-0.36%)
Aug 28, 2017
6.326
6.363
6.263
6.290
202,696
-0.04(-0.58%)
Aug 25, 2017
6.326
6.395
6.290
6.326
124,977
+0.00(+0.07%)
Aug 24, 2017
6.322
6.390
6.263
6.322
246,489
+0.03(+0.43%)
Aug 23, 2017
6.231
6.367
6.126
6.295
432,821
+0.07(+1.10%)
Aug 22, 2017
6.281
6.304
6.208
6.226
282,214
-0.05(-0.73%)
Aug 21, 2017
6.299
6.342
6.258
6.272
268,375
-0.05(-0.79%)
Aug 18, 2017
6.377
6.377
6.235
6.322
260,685
-0.02(-0.29%)
Aug 17, 2017
6.358
6.425
6.331
6.340
228,791
-0.01(-0.21%)
Aug 16, 2017
6.404
6.476
6.304
6.354
354,331
-0.05(-0.78%)
Aug 15, 2017
6.577
6.590
6.394
6.404
385,640
-0.13(-2.02%)
Aug 14, 2017
6.445
6.577
6.431
6.536
260,781
+0.11(+1.70%)
Aug 11, 2017
6.417
6.445
6.372
6.427
185,404
-0.02(-0.35%)
Aug 10, 2017
6.586
6.586
6.399
6.449
411,050
-0.02(-0.28%)
Aug 09, 2017
6.395
6.604
6.272
6.468
623,055
+0.01(+0.21%)
Aug 08, 2017
6.518
6.579
6.395
6.454
506,302
-0.08(-1.25%)
Aug 07, 2017
6.554
6.613
6.494
6.536
295,145
-0.05(-0.83%)
Aug 04, 2017
6.713
6.722
6.454
6.590
555,340
-0.12(-1.83%)
Aug 03, 2017
6.777
6.820
6.700
6.713
144,232
-0.06(-0.87%)
Aug 02, 2017
6.868
6.873
6.745
6.772
162,368
-0.07(-1.00%)
Aug 01, 2017
6.827
6.868
6.788
6.841
181,786
+0.03(+0.47%)
Jul 31, 2017
6.827
6.827
6.750
6.809
215,879
+0.00(+0.07%)
Jul 28, 2017
6.877
6.898
6.798
6.804
239,340
-0.11(-1.58%)
Jul 27, 2017
6.882
6.923
6.863
6.914
120,334
+0.04(+0.53%)
Jul 26, 2017
6.904
6.918
6.832
6.877
160,893
-0.03(-0.46%)
Jul 25, 2017
6.891
6.918
6.882
6.909
200,365
+0.03(+0.40%)
Jul 24, 2017
6.873
6.918
6.863
6.882
201,793
-0.00(-0.07%)
Jul 21, 2017
6.786
6.914
6.786
6.886
159,746
+0.07(+1.07%)
Jul 20, 2017
6.882
6.882
6.800
6.813
102,311
-0.03(-0.40%)
Jul 19, 2017
6.782
6.882
6.777
6.841
160,280
+0.05(+0.74%)
Jul 18, 2017
6.786
6.827
6.772
6.791
114,327
+0.01(+0.13%)
Jul 17, 2017
6.859
6.886
6.763
6.782
217,999
-0.07(-1.00%)
Jul 14, 2017
6.827
6.863
6.777
6.850
147,012
+0.01(+0.13%)
Jul 13, 2017
6.886
6.886
6.804
6.841
142,644
-0.01(-0.13%)
Jul 12, 2017
6.895
6.918
6.827
6.850
159,694
-0.01(-0.20%)
Jul 11, 2017
6.759
6.868
6.659
6.863
344,231
+0.10(+1.55%)
Jul 10, 2017
6.754
6.818
6.727
6.759
115,698
-0.04(-0.54%)
Jul 07, 2017
6.863
6.863
6.672
6.795
283,300
-0.00(-0.07%)
Jul 06, 2017
6.868
6.868
6.759
6.800
178,741
-0.04(-0.53%)
Jul 05, 2017
6.895
6.927
6.759
6.836
284,601
-0.09(-1.31%)
Jul 03, 2017
6.936
6.936
6.841
6.927
119,157
-0.00(-0.07%)
Jun 30, 2017
6.914
6.955
6.804
6.932
307,293
+0.05(+0.79%)
Jun 29, 2017
6.895
6.934
6.800
6.877
152,085
+0.00(+0.00%)
Jun 28, 2017
6.873
6.900
6.791
6.877
199,231
+0.02(+0.27%)
Jun 27, 2017
6.882
6.964
6.818
6.859
222,905
-0.03(-0.46%)
Jun 26, 2017
6.854
6.909
6.813
6.891
239,935
+0.05(+0.66%)
Jun 23, 2017
6.782
6.854
6.782
6.845
175,407
+0.05(+0.80%)
Jun 22, 2017
6.791
6.818
6.750
6.791
214,982
+0.00(+0.00%)
Jun 21, 2017
6.850
6.873
6.759
6.791
318,010
-0.03(-0.47%)
Jun 20, 2017
6.841
6.886
6.791
6.823
248,484
-0.02(-0.33%)
Jun 19, 2017
6.955
6.973
6.836
6.845
270,998
-0.05(-0.79%)
Jun 16, 2017
6.955
6.955
6.895
6.900
182,113
-0.06(-0.85%)
Jun 15, 2017
6.891
6.959
6.859
6.959
216,553
+0.05(+0.66%)
Jun 14, 2017
6.836
6.945
6.772
6.914
469,581
+0.00(+0.07%)
Jun 13, 2017
6.813
6.918
6.777
6.909
607,662
+0.15(+2.22%)
Jun 12, 2017
6.714
6.781
6.683
6.759
840,424
+0.04(+0.66%)
Jun 09, 2017
6.652
6.723
6.652
6.714
3,102,499
-0.14(-2.08%)
Jun 08, 2017
6.932
6.932
6.826
6.857
322,118
-0.02(-0.26%)
Jun 07, 2017
7.017
7.048
6.848
6.874
254,622
-0.12(-1.78%)
Jun 06, 2017
7.048
7.101
6.981
6.999
141,276
-0.05(-0.69%)
Jun 05, 2017
6.981
7.061
6.937
7.048
153,758
+0.08(+1.08%)
Jun 02, 2017
6.963
7.008
6.919
6.972
119,660
+0.01(+0.13%)
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.