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
)
7.660
+0.010 (+0.13%)
Streaming Delayed Price
Updated: 9:40 AM 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 29, 2020
4.760
4.950
4.722
4.912
376,650
+0.14(+2.91%)
May 28, 2020
4.855
4.868
4.741
4.773
310,557
-0.06(-1.18%)
May 27, 2020
5.082
5.120
4.747
4.830
401,390
-0.06(-1.23%)
May 26, 2020
4.596
4.931
4.596
4.890
293,869
+0.36(+7.88%)
May 22, 2020
4.425
4.539
4.393
4.533
177,647
+0.12(+2.72%)
May 21, 2020
4.476
4.529
4.362
4.412
258,990
-0.04(-0.99%)
May 20, 2020
4.400
4.501
4.396
4.457
149,333
+0.11(+2.62%)
May 19, 2020
4.242
4.393
4.172
4.343
135,375
+0.08(+1.93%)
May 18, 2020
4.337
4.419
4.179
4.261
289,840
+0.06(+1.35%)
May 15, 2020
4.128
4.286
4.084
4.204
219,567
+0.01(+0.15%)
May 14, 2020
4.109
4.273
3.951
4.197
284,019
+0.07(+1.68%)
May 13, 2020
4.444
4.476
4.122
4.128
423,376
-0.35(-7.90%)
May 12, 2020
4.577
4.662
4.463
4.482
219,373
-0.08(-1.66%)
May 11, 2020
4.615
4.868
4.507
4.558
637,601
-0.34(-6.97%)
May 08, 2020
4.842
4.918
4.741
4.899
309,103
+0.08(+1.71%)
May 07, 2020
5.000
5.095
4.754
4.817
340,871
-0.16(-3.30%)
May 06, 2020
4.703
5.045
4.703
4.981
352,272
+0.27(+5.77%)
May 05, 2020
4.887
5.114
4.697
4.710
324,743
-0.11(-2.36%)
May 04, 2020
4.804
4.880
4.747
4.823
138,016
-0.08(-1.55%)
May 01, 2020
5.013
5.013
4.804
4.899
181,918
-0.19(-3.73%)
Apr 30, 2020
5.278
5.278
5.032
5.089
184,535
-0.21(-3.94%)
Apr 29, 2020
5.215
5.449
5.026
5.297
260,928
+0.11(+2.20%)
Apr 28, 2020
5.664
5.784
5.177
5.184
337,017
-0.39(-6.92%)
Apr 27, 2020
5.304
5.708
5.304
5.569
563,818
+0.28(+5.26%)
Apr 24, 2020
4.861
5.361
4.861
5.291
478,683
+0.46(+9.41%)
Apr 23, 2020
4.893
4.962
4.754
4.836
244,739
+0.08(+1.73%)
Apr 22, 2020
4.868
4.954
4.608
4.754
587,140
+0.21(+4.59%)
Apr 21, 2020
4.381
4.608
4.269
4.545
572,646
+0.16(+3.75%)
Apr 20, 2020
4.406
4.482
4.273
4.381
116,314
-0.11(-2.39%)
Apr 17, 2020
4.615
4.672
4.444
4.488
213,714
-0.01(-0.14%)
Apr 16, 2020
4.514
4.533
4.368
4.495
239,476
-0.03(-0.70%)
Apr 15, 2020
4.280
4.621
4.267
4.526
183,076
+0.01(+0.14%)
Apr 14, 2020
4.520
4.716
4.425
4.520
203,919
+0.03(+0.70%)
Apr 13, 2020
4.330
4.520
4.185
4.488
389,761
+0.13(+3.05%)
Apr 09, 2020
4.659
5.045
4.318
4.356
534,366
-0.13(-2.96%)
Apr 08, 2020
4.457
4.849
4.400
4.488
389,720
+0.17(+3.95%)
Apr 07, 2020
4.254
4.615
4.216
4.318
322,475
+0.27(+6.72%)
Apr 06, 2020
3.919
4.191
3.888
4.046
282,165
+0.25(+6.49%)
Apr 03, 2020
4.020
4.103
3.629
3.799
330,933
-0.09(-2.43%)
Apr 02, 2020
4.027
4.210
3.869
3.894
200,507
-0.15(-3.60%)
Apr 01, 2020
4.160
4.273
3.951
4.039
501,249
-0.45(-10.00%)
Mar 31, 2020
4.254
4.564
4.103
4.488
448,371
+0.35(+8.56%)
Mar 30, 2020
4.299
4.570
4.109
4.134
336,690
-0.16(-3.68%)
Mar 27, 2020
4.419
4.902
4.020
4.292
477,259
-0.23(-5.04%)
Mar 26, 2020
3.976
5.133
3.942
4.520
584,868
+0.61(+15.51%)
Mar 25, 2020
3.439
4.466
3.388
3.913
675,006
+0.53(+15.70%)
Mar 24, 2020
3.312
3.723
3.312
3.382
516,691
+0.28(+9.18%)
Mar 23, 2020
3.875
4.005
2.769
3.098
787,676
-0.79(-20.33%)
Mar 20, 2020
4.520
4.520
3.843
3.888
484,378
-0.64(-14.11%)
Mar 19, 2020
3.123
4.830
2.595
4.526
1,055,515
+1.37(+43.20%)
Mar 18, 2020
2.946
3.335
2.250
3.161
1,109,074
-0.39(-11.03%)
Mar 17, 2020
4.109
4.160
3.382
3.553
874,865
-0.50(-12.32%)
Mar 16, 2020
4.653
4.710
4.008
4.052
573,939
-0.97(-19.37%)
Mar 13, 2020
5.329
5.373
4.969
5.026
413,192
-0.04(-0.75%)
Mar 12, 2020
5.009
5.360
4.845
5.064
851,827
-0.55(-9.82%)
Mar 11, 2020
5.796
5.842
5.524
5.615
413,607
-0.32(-5.41%)
Mar 10, 2020
5.924
6.045
5.875
5.936
388,675
+0.17(+2.94%)
Mar 09, 2020
6.196
6.360
5.760
5.766
558,011
-0.78(-11.85%)
Mar 06, 2020
6.432
6.554
6.348
6.541
234,280
-0.01(-0.09%)
Mar 05, 2020
6.414
6.590
6.414
6.547
196,435
+0.03(+0.46%)
Mar 04, 2020
6.693
6.693
6.360
6.517
320,338
+0.25(+4.06%)
Mar 03, 2020
6.305
6.514
6.232
6.263
205,654
-0.04(-0.67%)
Mar 02, 2020
6.063
6.355
6.057
6.305
340,368
+0.23(+3.79%)
Feb 28, 2020
6.075
6.172
6.051
6.075
530,473
-0.21(-3.28%)
Feb 27, 2020
6.384
6.457
6.087
6.281
699,835
-0.19(-2.90%)
Feb 26, 2020
6.620
6.741
6.451
6.469
395,479
-0.15(-2.29%)
Feb 25, 2020
6.717
6.736
6.602
6.620
299,477
-0.11(-1.62%)
Feb 24, 2020
6.723
6.759
6.675
6.729
160,907
-0.08(-1.16%)
Feb 21, 2020
6.778
6.814
6.747
6.808
147,436
+0.02(+0.27%)
Feb 20, 2020
6.741
6.796
6.741
6.790
130,366
+0.03(+0.45%)
Feb 19, 2020
6.717
6.784
6.717
6.759
136,500
+0.02(+0.27%)
Feb 18, 2020
6.766
6.790
6.705
6.741
180,286
-0.02(-0.27%)
Feb 14, 2020
6.723
6.778
6.705
6.759
145,290
+0.04(+0.54%)
Feb 13, 2020
6.747
6.766
6.687
6.723
155,151
-0.02(-0.36%)
Feb 12, 2020
6.735
6.790
6.729
6.747
147,043
+0.02(+0.36%)
Feb 11, 2020
6.663
6.729
6.663
6.723
115,972
+0.05(+0.82%)
Feb 10, 2020
6.711
6.753
6.669
6.669
157,641
-0.05(-0.72%)
Feb 07, 2020
6.663
6.723
6.602
6.717
104,839
+0.06(+0.91%)
Feb 06, 2020
6.693
6.735
6.655
6.656
173,583
+0.00(+0.00%)
Feb 05, 2020
6.626
6.663
6.608
6.656
173,885
+0.05(+0.73%)
Feb 04, 2020
6.663
6.693
6.602
6.608
138,877
-0.04(-0.55%)
Feb 03, 2020
6.578
6.650
6.572
6.644
266,859
+0.04(+0.55%)
Jan 31, 2020
6.650
6.711
6.602
6.608
182,107
-0.05(-0.73%)
Jan 30, 2020
6.638
6.663
6.572
6.656
161,230
-0.01(-0.18%)
Jan 29, 2020
6.693
6.741
6.602
6.669
311,856
-0.04(-0.54%)
Jan 28, 2020
6.814
6.817
6.656
6.705
316,492
-0.07(-1.07%)
Jan 27, 2020
6.965
7.020
6.529
6.778
1,161,922
-0.38(-5.33%)
Jan 24, 2020
7.323
7.323
7.129
7.159
535,426
-0.15(-2.07%)
Jan 23, 2020
7.238
7.326
7.189
7.311
467,545
+0.08(+1.17%)
Jan 22, 2020
7.111
7.244
7.111
7.226
512,842
+0.17(+2.40%)
Jan 21, 2020
7.093
7.105
7.008
7.056
223,274
-0.07(-0.94%)
Jan 17, 2020
7.159
7.171
7.087
7.123
190,197
-0.02(-0.34%)
Jan 16, 2020
7.099
7.183
7.099
7.147
135,459
+0.05(+0.68%)
Jan 15, 2020
7.099
7.135
7.068
7.099
190,719
+0.02(+0.34%)
Jan 14, 2020
6.826
7.159
6.826
7.074
652,712
+0.25(+3.64%)
Jan 13, 2020
6.808
6.838
6.797
6.826
137,079
+0.04(+0.63%)
Jan 10, 2020
6.747
6.790
6.707
6.784
189,702
+0.05(+0.72%)
Jan 09, 2020
6.675
6.766
6.675
6.735
164,727
+0.05(+0.72%)
Jan 08, 2020
6.656
6.711
6.632
6.687
158,245
+0.01(+0.18%)
Jan 07, 2020
6.656
6.735
6.638
6.675
195,864
+0.02(+0.27%)
Jan 06, 2020
6.644
6.681
6.602
6.656
180,663
+0.01(+0.18%)
Jan 03, 2020
6.650
6.699
6.614
6.644
99,226
-0.01(-0.09%)
Jan 02, 2020
6.584
6.687
6.584
6.650
320,044
+0.07(+1.10%)
Dec 31, 2019
6.675
6.699
6.578
6.578
406,812
-0.06(-0.91%)
Dec 30, 2019
6.693
6.753
6.612
6.638
433,023
+0.04(+0.55%)
Dec 27, 2019
6.596
6.675
6.596
6.602
229,327
+0.00(+0.00%)
Dec 26, 2019
6.566
6.669
6.547
6.602
217,007
+0.06(+0.93%)
Dec 24, 2019
6.505
6.578
6.499
6.541
134,558
+0.05(+0.75%)
Dec 23, 2019
6.475
6.541
6.469
6.493
215,059
-0.02(-0.28%)
Dec 20, 2019
6.547
6.572
6.469
6.511
1,327,257
-0.05(-0.83%)
Dec 19, 2019
6.578
6.626
6.547
6.566
258,053
-0.01(-0.18%)
Dec 18, 2019
6.523
6.602
6.499
6.578
268,940
+0.03(+0.46%)
Dec 17, 2019
6.638
6.717
6.432
6.547
638,927
-0.11(-1.64%)
Dec 16, 2019
6.947
6.947
6.572
6.656
1,073,026
-0.29(-4.18%)
Dec 13, 2019
7.008
7.050
6.881
6.947
249,634
-0.02(-0.35%)
Dec 12, 2019
6.960
7.024
6.948
6.971
286,835
+0.01(+0.17%)
Dec 11, 2019
6.960
6.983
6.919
6.960
236,424
+0.04(+0.59%)
Dec 10, 2019
6.930
6.954
6.883
6.919
257,045
+0.02(+0.26%)
Dec 09, 2019
6.872
6.971
6.795
6.901
317,132
+0.02(+0.34%)
Dec 06, 2019
6.801
6.877
6.777
6.877
295,673
+0.09(+1.39%)
Dec 05, 2019
6.754
6.789
6.726
6.783
281,201
+0.04(+0.61%)
Dec 04, 2019
6.672
6.742
6.648
6.742
352,596
+0.08(+1.24%)
Dec 03, 2019
6.619
6.660
6.572
6.660
130,831
+0.04(+0.62%)
Dec 02, 2019
6.654
6.672
6.589
6.619
145,701
-0.02(-0.35%)
Nov 29, 2019
6.613
6.666
6.589
6.642
91,866
+0.03(+0.44%)
Nov 27, 2019
6.572
6.613
6.560
6.613
96,799
+0.04(+0.63%)
Nov 26, 2019
6.560
6.595
6.549
6.572
74,226
-0.01(-0.18%)
Nov 25, 2019
6.495
6.589
6.495
6.583
148,973
+0.10(+1.54%)
Nov 22, 2019
6.484
6.519
6.454
6.484
112,961
-0.01(-0.09%)
Nov 21, 2019
6.531
6.531
6.466
6.489
84,256
-0.03(-0.45%)
Nov 20, 2019
6.472
6.548
6.472
6.519
111,854
+0.03(+0.45%)
Nov 19, 2019
6.548
6.548
6.472
6.489
189,169
-0.02(-0.27%)
Nov 18, 2019
6.466
6.519
6.448
6.507
137,590
+0.02(+0.36%)
Nov 15, 2019
6.519
6.531
6.437
6.484
177,608
-0.01(-0.09%)
Nov 14, 2019
6.448
6.531
6.437
6.489
121,265
+0.06(+1.01%)
Nov 13, 2019
6.460
6.507
6.413
6.425
121,605
-0.06(-0.91%)
Nov 12, 2019
6.413
6.501
6.413
6.484
236,446
+0.08(+1.19%)
Nov 11, 2019
6.448
6.503
6.407
6.407
137,032
-0.04(-0.64%)
Nov 08, 2019
6.437
6.513
6.395
6.448
171,994
-0.02(-0.36%)
Nov 07, 2019
6.525
6.554
6.395
6.472
329,204
-0.10(-1.52%)
Nov 06, 2019
6.589
6.630
6.554
6.572
176,784
-0.05(-0.80%)
Nov 05, 2019
6.654
6.666
6.613
6.625
107,743
-0.03(-0.44%)
Nov 04, 2019
6.654
6.672
6.613
6.654
171,759
+0.01(+0.18%)
Nov 01, 2019
6.642
6.683
6.613
6.642
171,653
+0.01(+0.09%)
Oct 31, 2019
6.642
6.666
6.608
6.636
96,389
-0.01(-0.09%)
Oct 30, 2019
6.648
6.672
6.595
6.642
164,770
-0.01(-0.09%)
Oct 29, 2019
6.619
6.654
6.589
6.648
191,417
+0.03(+0.44%)
Oct 28, 2019
6.583
6.683
6.583
6.619
277,780
+0.04(+0.63%)
Oct 25, 2019
6.525
6.636
6.483
6.578
477,024
+0.11(+1.73%)
Oct 24, 2019
6.560
6.560
6.378
6.466
521,053
+0.07(+1.10%)
Oct 23, 2019
6.319
6.413
6.277
6.395
153,624
+0.09(+1.40%)
Oct 22, 2019
6.395
6.442
6.254
6.307
267,957
-0.08(-1.29%)
Oct 21, 2019
6.401
6.484
6.366
6.389
130,914
-0.01(-0.18%)
Oct 18, 2019
6.395
6.448
6.354
6.401
159,915
+0.02(+0.37%)
Oct 17, 2019
6.342
6.423
6.325
6.378
282,900
+0.05(+0.74%)
Oct 16, 2019
5.984
6.419
5.943
6.331
1,122,924
+0.36(+6.00%)
Oct 15, 2019
5.943
6.007
5.919
5.972
196,275
+0.04(+0.69%)
Oct 14, 2019
6.037
6.054
5.884
5.931
391,675
-0.15(-2.42%)
Oct 11, 2019
5.990
6.137
5.984
6.078
233,748
+0.12(+2.07%)
Oct 10, 2019
5.972
6.025
5.937
5.955
273,275
-0.04(-0.59%)
Oct 09, 2019
6.037
6.054
5.972
5.990
153,569
-0.05(-0.78%)
Oct 08, 2019
6.054
6.060
6.007
6.037
73,642
-0.02(-0.39%)
Oct 07, 2019
6.025
6.078
5.984
6.060
198,312
+0.05(+0.78%)
Oct 04, 2019
5.966
6.031
5.960
6.013
235,620
+0.03(+0.49%)
Oct 03, 2019
6.031
6.143
5.966
5.984
152,231
-0.03(-0.49%)
Oct 02, 2019
6.154
6.154
5.962
6.013
202,728
-0.15(-2.48%)
Oct 01, 2019
6.201
6.260
6.113
6.166
260,805
-0.04(-0.57%)
Sep 30, 2019
6.231
6.254
6.166
6.201
143,212
-0.02(-0.38%)
Sep 27, 2019
6.207
6.225
6.166
6.225
59,713
+0.04(+0.57%)
Sep 26, 2019
6.125
6.225
6.119
6.190
93,109
+0.06(+1.06%)
Sep 25, 2019
6.096
6.143
6.072
6.125
98,531
+0.02(+0.29%)
Sep 24, 2019
6.172
6.184
6.084
6.107
103,290
-0.04(-0.57%)
Sep 23, 2019
6.107
6.178
6.101
6.143
190,648
+0.02(+0.38%)
Sep 20, 2019
6.107
6.201
6.054
6.119
356,917
-0.01(-0.10%)
Sep 19, 2019
6.090
6.201
6.078
6.125
119,169
+0.03(+0.48%)
Sep 18, 2019
6.096
6.119
6.019
6.096
184,841
+0.00(+0.00%)
Sep 17, 2019
6.125
6.125
6.054
6.096
146,962
-0.05(-0.86%)
Sep 16, 2019
6.007
6.178
5.972
6.149
296,338
+0.14(+2.25%)
Sep 13, 2019
5.972
6.054
5.937
6.013
244,806
+0.06(+0.99%)
Sep 12, 2019
6.006
6.023
5.943
5.955
319,129
-0.05(-0.76%)
Sep 11, 2019
5.852
6.023
5.830
6.000
226,762
+0.15(+2.62%)
Sep 10, 2019
5.830
5.877
5.812
5.847
202,703
+0.03(+0.49%)
Sep 09, 2019
5.756
5.818
5.756
5.818
232,725
+0.07(+1.29%)
Sep 06, 2019
5.744
5.750
5.648
5.744
134,288
+0.01(+0.20%)
Sep 05, 2019
5.773
5.784
5.727
5.733
199,333
+0.01(+0.20%)
Sep 04, 2019
5.761
5.767
5.720
5.722
151,372
+0.02(+0.30%)
Sep 03, 2019
5.682
5.727
5.653
5.705
131,409
-0.03(-0.59%)
Aug 30, 2019
5.722
5.739
5.636
5.739
161,744
+0.03(+0.50%)
Aug 29, 2019
5.682
5.727
5.682
5.710
121,632
+0.03(+0.60%)
Aug 28, 2019
5.716
5.739
5.631
5.676
219,080
-0.05(-0.89%)
Aug 27, 2019
5.722
5.739
5.608
5.727
309,550
+0.01(+0.20%)
Aug 26, 2019
5.824
5.836
5.653
5.716
381,585
-0.10(-1.76%)
Aug 23, 2019
5.847
5.898
5.818
5.818
369,777
-0.03(-0.49%)
Aug 22, 2019
5.824
5.886
5.807
5.847
189,156
+0.02(+0.39%)
Aug 21, 2019
5.812
5.864
5.801
5.824
203,032
+0.01(+0.20%)
Aug 20, 2019
5.852
5.898
5.812
5.812
107,569
-0.05(-0.78%)
Aug 19, 2019
5.818
5.903
5.812
5.858
216,598
+0.05(+0.88%)
Aug 16, 2019
5.830
5.898
5.778
5.807
199,056
-0.06(-0.97%)
Aug 15, 2019
5.972
6.011
5.795
5.864
222,450
-0.06(-0.96%)
Aug 14, 2019
6.000
6.017
5.824
5.920
437,608
-0.14(-2.25%)
Aug 13, 2019
6.142
6.193
6.028
6.057
117,723
-0.06(-0.93%)
Aug 12, 2019
6.227
6.233
6.085
6.114
199,336
-0.12(-1.91%)
Aug 09, 2019
6.278
6.284
6.199
6.233
99,616
-0.04(-0.63%)
Aug 08, 2019
6.284
6.307
6.205
6.273
143,778
-0.03(-0.54%)
Aug 07, 2019
6.375
6.393
6.222
6.307
259,974
-0.14(-2.12%)
Aug 06, 2019
6.398
6.488
6.392
6.443
58,606
+0.05(+0.71%)
Aug 05, 2019
6.420
6.477
6.341
6.398
82,018
-0.06(-0.97%)
Aug 02, 2019
6.386
6.477
6.381
6.460
109,648
+0.03(+0.53%)
Aug 01, 2019
6.449
6.483
6.409
6.426
49,413
-0.04(-0.62%)
Jul 31, 2019
6.511
6.517
6.443
6.466
51,508
-0.07(-1.04%)
Jul 30, 2019
6.472
6.534
6.426
6.534
107,066
+0.05(+0.70%)
Jul 29, 2019
6.477
6.523
6.445
6.489
64,557
+0.01(+0.18%)
Jul 26, 2019
6.432
6.534
6.432
6.477
87,120
+0.03(+0.53%)
Jul 25, 2019
6.483
6.494
6.420
6.443
81,407
-0.04(-0.61%)
Jul 24, 2019
6.386
6.506
6.375
6.483
81,930
+0.10(+1.60%)
Jul 23, 2019
6.381
6.398
6.256
6.381
150,771
+0.04(+0.63%)
Jul 22, 2019
6.347
6.403
6.330
6.341
122,686
-0.02(-0.27%)
Jul 19, 2019
6.415
6.460
6.290
6.358
173,184
-0.06(-0.89%)
Jul 18, 2019
6.409
6.466
6.386
6.415
124,705
+0.01(+0.09%)
Jul 17, 2019
6.443
6.466
6.397
6.409
81,903
-0.06(-0.88%)
Jul 16, 2019
6.426
6.477
6.420
6.466
79,452
+0.04(+0.62%)
Jul 15, 2019
6.432
6.483
6.403
6.426
106,235
+0.02(+0.27%)
Jul 12, 2019
6.426
6.500
6.398
6.409
71,280
-0.01(-0.09%)
Jul 11, 2019
6.489
6.528
6.415
6.415
175,953
-0.09(-1.31%)
Jul 10, 2019
6.528
6.556
6.466
6.500
154,558
-0.03(-0.52%)
Jul 09, 2019
6.500
6.540
6.489
6.534
92,810
-0.02(-0.26%)
Jul 08, 2019
6.614
6.614
6.489
6.551
132,869
-0.10(-1.54%)
Jul 05, 2019
6.687
6.687
6.551
6.653
166,672
-0.07(-1.01%)
Jul 03, 2019
6.693
6.733
6.625
6.722
66,000
+0.02(+0.34%)
Jul 02, 2019
6.648
6.710
6.580
6.699
160,466
+0.05(+0.77%)
Jul 01, 2019
6.625
6.659
6.557
6.648
199,801
+0.09(+1.39%)
Jun 28, 2019
6.562
6.631
6.527
6.557
146,256
+0.06(+0.96%)
Jun 27, 2019
6.472
6.540
6.449
6.494
124,508
+0.00(+0.00%)
Jun 26, 2019
6.483
6.619
6.477
6.494
82,192
+0.00(+0.00%)
Jun 25, 2019
6.562
6.580
6.437
6.494
160,949
-0.08(-1.21%)
Jun 24, 2019
6.562
6.619
6.557
6.574
126,211
+0.02(+0.26%)
Jun 21, 2019
6.506
6.602
6.477
6.557
162,448
+0.05(+0.70%)
Jun 20, 2019
6.602
6.602
6.415
6.511
262,258
-0.07(-1.04%)
Jun 19, 2019
6.534
6.597
6.534
6.580
88,371
+0.06(+0.96%)
Jun 18, 2019
6.494
6.568
6.477
6.517
124,076
+0.01(+0.09%)
Jun 17, 2019
6.551
6.562
6.483
6.511
140,753
-0.04(-0.56%)
Jun 14, 2019
6.545
6.591
6.545
6.548
101,024
-0.01(-0.22%)
Jun 13, 2019
6.557
6.580
6.449
6.562
288,055
+0.05(+0.79%)
Jun 12, 2019
6.517
6.577
6.467
6.511
275,339
-0.01(-0.08%)
Jun 11, 2019
6.462
6.533
6.401
6.517
184,414
+0.09(+1.37%)
Jun 10, 2019
6.346
6.451
6.318
6.429
137,123
+0.10(+1.57%)
Jun 07, 2019
6.313
6.345
6.241
6.329
198,425
+0.04(+0.61%)
Jun 06, 2019
6.329
6.390
6.269
6.291
148,443
-0.04(-0.61%)
Jun 05, 2019
6.296
6.357
6.236
6.329
152,611
+0.02(+0.26%)
Jun 04, 2019
6.263
6.335
6.219
6.313
252,306
+0.09(+1.42%)
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.