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
Maiden Holdings Ltd
(NQ:
MHLD
)
2.050
-0.100 (-4.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2021
3.580
3.580
3.455
3.520
111,709
-0.01(-0.28%)
May 27, 2021
3.430
3.580
3.430
3.530
108,249
+0.07(+2.02%)
May 26, 2021
3.270
3.500
3.220
3.460
242,349
+0.20(+6.13%)
May 25, 2021
3.290
3.320
3.250
3.260
128,968
-0.01(-0.31%)
May 24, 2021
3.250
3.330
3.215
3.270
86,998
+0.01(+0.31%)
May 21, 2021
3.370
3.370
3.190
3.260
240,931
-0.11(-3.26%)
May 20, 2021
3.340
3.420
3.290
3.370
128,501
+0.02(+0.60%)
May 19, 2021
3.320
3.360
3.230
3.350
143,252
+0.00(+0.00%)
May 18, 2021
3.290
3.430
3.270
3.350
120,972
+0.03(+0.90%)
May 17, 2021
3.340
3.390
3.300
3.320
99,041
-0.07(-2.06%)
May 14, 2021
3.380
3.420
3.240
3.390
350,355
+0.11(+3.35%)
May 13, 2021
3.530
3.620
3.280
3.280
547,907
-0.24(-6.82%)
May 12, 2021
3.610
3.690
3.500
3.520
161,763
-0.16(-4.35%)
May 11, 2021
3.460
3.700
3.450
3.680
175,814
+0.09(+2.51%)
May 10, 2021
4.000
4.000
3.570
3.590
441,120
-0.28(-7.24%)
May 07, 2021
3.860
4.000
3.850
3.870
267,988
+0.01(+0.26%)
May 06, 2021
3.780
3.885
3.760
3.860
235,931
+0.06(+1.58%)
May 05, 2021
3.800
3.840
3.740
3.800
153,512
+0.01(+0.26%)
May 04, 2021
3.780
3.800
3.680
3.790
138,121
+0.00(+0.00%)
May 03, 2021
3.750
3.800
3.660
3.790
228,076
+0.07(+1.88%)
Apr 30, 2021
3.550
3.760
3.519
3.720
305,300
+0.15(+4.20%)
Apr 29, 2021
3.530
3.620
3.500
3.570
200,122
+0.05(+1.42%)
Apr 28, 2021
3.410
3.520
3.345
3.520
191,282
+0.12(+3.53%)
Apr 27, 2021
3.370
3.455
3.360
3.400
143,448
+0.03(+0.89%)
Apr 26, 2021
3.430
3.440
3.340
3.370
147,193
-0.05(-1.46%)
Apr 23, 2021
3.380
3.430
3.340
3.420
122,000
+0.03(+0.88%)
Apr 22, 2021
3.400
3.410
3.330
3.390
220,456
+0.02(+0.59%)
Apr 21, 2021
3.180
3.410
3.180
3.370
166,298
+0.19(+5.97%)
Apr 20, 2021
3.210
3.300
3.180
3.180
161,228
-0.06(-1.85%)
Apr 19, 2021
3.400
3.400
3.230
3.240
230,182
-0.19(-5.54%)
Apr 16, 2021
3.430
3.450
3.390
3.430
87,000
-0.01(-0.29%)
Apr 15, 2021
3.480
3.540
3.395
3.440
90,957
+0.01(+0.29%)
Apr 14, 2021
3.600
3.640
3.400
3.430
208,633
-0.15(-4.19%)
Apr 13, 2021
3.610
3.630
3.550
3.580
108,543
-0.01(-0.28%)
Apr 12, 2021
3.590
3.650
3.560
3.590
125,215
-0.02(-0.55%)
Apr 09, 2021
3.600
3.630
3.520
3.610
190,400
-0.01(-0.28%)
Apr 08, 2021
3.390
3.650
3.310
3.620
384,131
+0.22(+6.47%)
Apr 07, 2021
3.460
3.500
3.380
3.400
186,071
-0.03(-0.87%)
Apr 06, 2021
3.270
3.435
3.241
3.430
196,202
+0.16(+4.89%)
Apr 05, 2021
3.380
3.380
3.270
3.270
85,381
-0.06(-1.80%)
Apr 01, 2021
3.330
3.420
3.270
3.330
128,300
+0.03(+0.91%)
Mar 31, 2021
3.370
3.389
3.270
3.300
216,888
-0.08(-2.37%)
Mar 30, 2021
3.450
3.460
3.350
3.380
203,125
-0.04(-1.17%)
Mar 29, 2021
3.230
3.460
3.160
3.420
366,397
+0.18(+5.56%)
Mar 26, 2021
3.250
3.250
3.150
3.240
103,300
+0.02(+0.62%)
Mar 25, 2021
3.110
3.220
3.060
3.220
237,157
+0.11(+3.54%)
Mar 24, 2021
3.090
3.130
2.990
3.110
148,238
+0.02(+0.65%)
Mar 23, 2021
3.180
3.180
3.050
3.090
178,204
-0.10(-3.13%)
Mar 22, 2021
3.230
3.230
3.100
3.190
141,882
-0.06(-1.85%)
Mar 19, 2021
3.050
3.250
2.980
3.250
637,400
+0.19(+6.21%)
Mar 18, 2021
3.140
3.170
3.010
3.060
168,044
-0.08(-2.55%)
Mar 17, 2021
3.140
3.170
2.970
3.140
323,627
-0.03(-0.95%)
Mar 16, 2021
3.250
3.310
3.140
3.170
327,383
+0.07(+2.26%)
Mar 15, 2021
3.000
3.130
2.970
3.100
456,108
+0.11(+3.68%)
Mar 12, 2021
2.970
3.030
2.940
2.990
150,400
+0.02(+0.67%)
Mar 11, 2021
2.960
3.000
2.920
2.970
246,042
+0.02(+0.68%)
Mar 10, 2021
2.920
2.980
2.880
2.950
169,622
+0.07(+2.43%)
Mar 09, 2021
2.920
2.920
2.850
2.880
166,116
-0.02(-0.69%)
Mar 08, 2021
2.900
2.910
2.800
2.900
254,108
+0.05(+1.75%)
Mar 05, 2021
2.670
2.860
2.540
2.850
382,500
+0.18(+6.74%)
Mar 04, 2021
2.730
2.760
2.600
2.670
314,547
-0.07(-2.55%)
Mar 03, 2021
2.820
2.850
2.700
2.740
232,996
-0.07(-2.49%)
Mar 02, 2021
2.790
2.820
2.760
2.810
171,480
+0.02(+0.72%)
Mar 01, 2021
2.710
2.820
2.710
2.790
200,989
+0.09(+3.33%)
Feb 26, 2021
2.600
2.750
2.550
2.700
330,700
+0.06(+2.27%)
Feb 25, 2021
2.700
2.700
2.610
2.640
131,737
-0.04(-1.49%)
Feb 24, 2021
2.630
2.800
2.620
2.680
168,777
+0.05(+1.90%)
Feb 23, 2021
2.520
2.670
2.450
2.630
359,692
+0.01(+0.38%)
Feb 22, 2021
2.650
2.680
2.610
2.620
143,940
-0.05(-1.87%)
Feb 19, 2021
2.730
2.740
2.670
2.670
228,000
-0.09(-3.26%)
Feb 18, 2021
2.740
2.800
2.660
2.760
282,729
-0.02(-0.72%)
Feb 17, 2021
2.790
2.830
2.670
2.780
176,725
-0.04(-1.42%)
Feb 16, 2021
2.810
2.890
2.730
2.820
358,635
+0.06(+2.17%)
Feb 12, 2021
2.635
3.150
2.635
2.760
1,710,900
+0.13(+4.94%)
Feb 11, 2021
2.680
2.700
2.600
2.630
156,985
-0.03(-1.13%)
Feb 10, 2021
2.590
2.670
2.460
2.660
402,144
+0.06(+2.31%)
Feb 09, 2021
2.610
2.610
2.520
2.600
369,942
+0.01(+0.39%)
Feb 08, 2021
2.500
2.610
2.500
2.590
463,757
+0.11(+4.44%)
Feb 05, 2021
2.440
2.490
2.371
2.480
151,300
+0.05(+2.06%)
Feb 04, 2021
2.350
2.430
2.320
2.430
239,156
+0.08(+3.40%)
Feb 03, 2021
2.440
2.440
2.320
2.350
167,794
-0.09(-3.69%)
Feb 02, 2021
2.320
2.440
2.269
2.440
133,791
+0.12(+5.17%)
Feb 01, 2021
2.300
2.400
2.280
2.320
253,118
+0.02(+0.87%)
Jan 29, 2021
2.180
2.320
2.170
2.300
256,900
+0.08(+3.60%)
Jan 28, 2021
2.180
2.280
2.170
2.220
200,760
+0.02(+0.91%)
Jan 27, 2021
2.200
2.250
2.130
2.200
213,873
-0.07(-3.08%)
Jan 26, 2021
2.320
2.350
2.270
2.270
323,652
-0.04(-1.73%)
Jan 25, 2021
2.450
2.450
2.190
2.310
226,541
-0.16(-6.48%)
Jan 22, 2021
2.490
2.520
2.440
2.470
203,600
-0.04(-1.59%)
Jan 21, 2021
2.690
2.701
2.400
2.510
354,521
-0.09(-3.46%)
Jan 20, 2021
2.310
2.610
2.280
2.600
599,356
+0.31(+13.54%)
Jan 19, 2021
2.250
2.300
2.230
2.290
640,313
+0.05(+2.23%)
Jan 15, 2021
2.240
2.280
2.200
2.240
220,500
-0.02(-0.88%)
Jan 14, 2021
2.180
2.281
2.180
2.260
193,509
+0.05(+2.26%)
Jan 13, 2021
2.190
2.250
2.180
2.210
137,645
+0.00(+0.00%)
Jan 12, 2021
2.200
2.220
2.160
2.210
226,466
-0.02(-0.90%)
Jan 11, 2021
2.190
2.280
2.170
2.230
160,180
-0.02(-0.89%)
Jan 08, 2021
2.190
2.280
2.190
2.250
159,500
+0.03(+1.35%)
Jan 07, 2021
2.120
2.280
2.100
2.220
332,832
+0.12(+5.71%)
Jan 06, 2021
2.470
2.490
2.100
2.100
1,113,245
-0.31(-12.86%)
Jan 05, 2021
2.540
2.550
2.390
2.410
493,059
-0.08(-3.21%)
Jan 04, 2021
2.580
2.600
2.380
2.490
634,690
+0.00(+0.00%)
Dec 31, 2020
2.490
2.490
2.490
535,334
+0.10(+4.18%)
Dec 30, 2020
2.400
2.440
2.380
2.390
535,334
+0.00(+0.00%)
Dec 29, 2020
2.320
2.420
2.200
2.390
524,183
+0.13(+5.75%)
Dec 28, 2020
2.220
2.280
2.200
2.260
383,818
+0.04(+1.80%)
Dec 24, 2020
2.090
2.230
2.090
2.220
54,800
+0.13(+6.22%)
Dec 23, 2020
2.320
2.320
2.070
2.090
265,783
-0.23(-9.91%)
Dec 22, 2020
2.220
2.340
2.170
2.320
161,336
+0.10(+4.50%)
Dec 21, 2020
2.290
2.320
2.200
2.220
138,886
-0.08(-3.48%)
Dec 18, 2020
2.340
2.370
2.264
2.300
203,400
-0.04(-1.71%)
Dec 17, 2020
2.350
2.425
2.240
2.340
290,633
+0.02(+0.86%)
Dec 16, 2020
2.260
2.340
2.260
2.320
224,458
+0.07(+3.11%)
Dec 15, 2020
2.170
2.330
2.170
2.250
197,034
+0.10(+4.65%)
Dec 14, 2020
2.130
2.220
2.110
2.150
119,406
+0.04(+1.90%)
Dec 11, 2020
2.130
2.130
2.060
2.110
47,000
+0.00(+0.00%)
Dec 10, 2020
2.050
2.130
2.000
2.110
56,650
+0.06(+2.93%)
Dec 09, 2020
2.130
2.130
2.040
2.050
49,444
-0.05(-2.38%)
Dec 08, 2020
2.020
2.170
2.010
2.100
70,460
+0.08(+3.96%)
Dec 07, 2020
2.110
2.130
2.000
2.020
127,697
-0.08(-3.81%)
Dec 04, 2020
2.190
2.250
2.080
2.100
141,500
-0.08(-3.67%)
Dec 03, 2020
2.180
2.300
2.110
2.180
118,842
+0.03(+1.40%)
Dec 02, 2020
2.070
2.150
2.040
2.150
70,380
+0.07(+3.37%)
Dec 01, 2020
2.190
2.212
2.030
2.080
185,194
-0.04(-1.89%)
Nov 30, 2020
2.240
2.250
2.020
2.120
241,766
-0.12(-5.36%)
Nov 27, 2020
2.220
2.270
2.180
2.240
58,300
+0.02(+0.90%)
Nov 25, 2020
2.320
2.320
2.150
2.220
175,800
-0.08(-3.48%)
Nov 24, 2020
2.320
2.400
2.250
2.300
253,477
-0.11(-4.56%)
Nov 23, 2020
2.480
2.500
2.200
2.410
555,752
+0.04(+1.69%)
Nov 20, 2020
2.130
2.400
2.120
2.370
977,000
+0.28(+13.40%)
Nov 19, 2020
2.030
2.100
1.930
2.090
376,397
+0.08(+3.98%)
Nov 18, 2020
1.990
2.050
1.920
2.010
584,011
+0.00(+0.00%)
Nov 17, 2020
1.790
2.010
1.790
2.010
935,733
+0.15(+8.06%)
Nov 16, 2020
1.770
2.060
1.720
1.860
5,686,729
+0.47(+33.81%)
Nov 13, 2020
1.310
1.400
1.260
1.390
1,551,500
+0.10(+7.60%)
Nov 12, 2020
1.270
1.301
1.270
1.292
50,409
+0.02(+1.72%)
Nov 11, 2020
1.250
1.290
1.220
1.270
69,513
+0.02(+1.60%)
Nov 10, 2020
1.240
1.300
1.240
1.250
27,103
+0.00(+0.00%)
Nov 09, 2020
1.250
1.260
1.220
1.250
32,528
+0.01(+0.81%)
Nov 06, 2020
1.220
1.240
1.220
1.240
24,300
+0.02(+1.64%)
Nov 05, 2020
1.240
1.250
1.220
1.220
26,539
-0.02(-1.61%)
Nov 04, 2020
1.240
1.251
1.240
1.240
14,360
+0.00(+0.00%)
Nov 03, 2020
1.240
1.260
1.240
1.240
50,997
-0.01(-0.80%)
Nov 02, 2020
1.260
1.260
1.220
1.250
13,638
+0.03(+2.46%)
Oct 30, 2020
1.210
1.240
1.210
1.220
8,900
+0.00(+0.00%)
Oct 29, 2020
1.210
1.260
1.210
1.220
78,641
-0.02(-1.61%)
Oct 28, 2020
1.230
1.250
1.225
1.240
39,886
-0.03(-2.36%)
Oct 27, 2020
1.270
1.300
1.260
1.270
20,952
-0.01(-0.78%)
Oct 26, 2020
1.200
1.290
1.200
1.280
151,680
+0.07(+5.79%)
Oct 23, 2020
1.240
1.240
1.200
1.210
18,200
-0.01(-0.82%)
Oct 22, 2020
1.220
1.260
1.220
1.220
61,052
+0.00(+0.00%)
Oct 21, 2020
1.190
1.250
1.180
1.220
70,055
+0.03(+2.52%)
Oct 20, 2020
1.190
1.200
1.190
1.190
23,901
+0.00(+0.00%)
Oct 19, 2020
1.230
1.230
1.190
1.190
40,566
-0.02(-1.65%)
Oct 16, 2020
1.240
1.250
1.190
1.210
36,800
-0.05(-3.97%)
Oct 15, 2020
1.190
1.260
1.190
1.260
43,105
+0.07(+5.88%)
Oct 14, 2020
1.200
1.230
1.190
1.190
44,898
-0.01(-0.83%)
Oct 13, 2020
1.200
1.210
1.200
1.200
15,609
-0.01(-0.83%)
Oct 12, 2020
1.220
1.240
1.210
1.210
38,399
-0.01(-0.82%)
Oct 09, 2020
1.250
1.250
1.220
1.220
17,300
-0.03(-2.40%)
Oct 08, 2020
1.264
1.264
1.240
1.250
66,658
+0.00(+0.00%)
Oct 07, 2020
1.260
1.280
1.240
1.250
46,429
-0.01(-0.79%)
Oct 06, 2020
1.260
1.290
1.250
1.260
39,015
+0.01(+0.80%)
Oct 05, 2020
1.240
1.270
1.240
1.250
26,859
+0.01(+0.81%)
Oct 02, 2020
1.250
1.280
1.240
1.240
34,300
-0.01(-0.80%)
Oct 01, 2020
1.230
1.280
1.230
1.250
65,698
+0.03(+2.46%)
Sep 30, 2020
1.250
1.250
1.210
1.220
38,992
-0.02(-1.61%)
Sep 29, 2020
1.280
1.289
1.210
1.240
23,641
-0.02(-1.59%)
Sep 28, 2020
1.200
1.390
1.170
1.260
288,416
+0.08(+6.78%)
Sep 25, 2020
1.190
1.206
1.170
1.180
56,800
-0.01(-0.42%)
Sep 24, 2020
1.190
1.200
1.180
1.185
59,818
-0.00(-0.42%)
Sep 23, 2020
1.200
1.230
1.190
1.190
103,389
-0.02(-1.65%)
Sep 22, 2020
1.220
1.240
1.200
1.210
39,178
-0.02(-1.63%)
Sep 21, 2020
1.250
1.250
1.220
1.230
31,348
-0.03(-2.38%)
Sep 18, 2020
1.250
1.280
1.214
1.260
81,300
+0.00(+0.00%)
Sep 17, 2020
1.240
1.270
1.240
1.260
42,384
+0.02(+1.61%)
Sep 16, 2020
1.280
1.280
1.240
1.240
46,122
-0.04(-3.13%)
Sep 15, 2020
1.200
1.280
1.190
1.280
59,257
+0.08(+6.67%)
Sep 14, 2020
1.200
1.230
1.174
1.200
38,014
-0.01(-0.83%)
Sep 11, 2020
1.230
1.270
1.200
1.210
33,400
-0.02(-1.63%)
Sep 10, 2020
1.220
1.230
1.210
1.230
58,715
+0.01(+0.82%)
Sep 09, 2020
1.240
1.240
1.200
1.220
57,547
-0.02(-1.61%)
Sep 08, 2020
1.230
1.245
1.210
1.240
30,896
-0.02(-1.59%)
Sep 04, 2020
1.260
1.260
1.220
1.260
109,600
-0.01(-0.79%)
Sep 03, 2020
1.280
1.300
1.260
1.270
55,594
-0.02(-1.55%)
Sep 02, 2020
1.310
1.320
1.250
1.290
147,935
+0.02(+1.57%)
Sep 01, 2020
1.260
1.290
1.250
1.270
33,130
+0.00(+0.00%)
Aug 31, 2020
1.260
1.290
1.250
1.270
86,157
-0.01(-0.78%)
Aug 28, 2020
1.290
1.300
1.250
1.280
121,500
-0.03(-2.29%)
Aug 27, 2020
1.320
1.330
1.300
1.310
26,262
-0.01(-0.76%)
Aug 26, 2020
1.330
1.330
1.290
1.320
50,618
-0.02(-1.49%)
Aug 25, 2020
1.380
1.380
1.300
1.340
151,567
-0.05(-3.60%)
Aug 24, 2020
1.350
1.390
1.320
1.390
102,903
+0.06(+4.51%)
Aug 21, 2020
1.360
1.360
1.280
1.330
166,500
-0.03(-2.21%)
Aug 20, 2020
1.310
1.370
1.270
1.360
97,338
+0.06(+4.62%)
Aug 19, 2020
1.340
1.370
1.270
1.300
206,202
-0.07(-5.11%)
Aug 18, 2020
1.480
1.520
1.330
1.370
255,265
-0.14(-9.27%)
Aug 17, 2020
1.650
1.653
1.270
1.510
711,392
-0.12(-7.36%)
Aug 14, 2020
1.610
1.660
1.600
1.630
369,300
+0.02(+1.24%)
Aug 13, 2020
1.600
1.670
1.550
1.610
294,767
+0.01(+0.63%)
Aug 12, 2020
1.590
1.600
1.550
1.600
70,315
+0.01(+0.63%)
Aug 11, 2020
1.620
1.630
1.520
1.590
162,585
-0.02(-1.24%)
Aug 10, 2020
1.600
1.620
1.590
1.610
131,681
+0.03(+1.90%)
Aug 07, 2020
1.560
1.590
1.520
1.580
68,400
+0.00(+0.00%)
Aug 06, 2020
1.640
1.640
1.540
1.580
124,432
-0.02(-1.25%)
Aug 05, 2020
1.560
1.600
1.530
1.600
143,047
+0.00(+0.00%)
Aug 04, 2020
1.700
1.700
1.570
1.600
315,021
-0.04(-2.44%)
Aug 03, 2020
1.430
1.650
1.420
1.640
457,721
+0.23(+16.31%)
Jul 31, 2020
1.410
1.430
1.400
1.410
50,400
+0.02(+1.44%)
Jul 30, 2020
1.410
1.420
1.380
1.390
59,365
-0.01(-0.71%)
Jul 29, 2020
1.340
1.410
1.320
1.400
86,351
+0.05(+3.70%)
Jul 28, 2020
1.320
1.360
1.290
1.350
82,631
+0.04(+3.05%)
Jul 27, 2020
1.330
1.400
1.304
1.310
76,205
-0.04(-2.96%)
Jul 24, 2020
1.330
1.350
1.280
1.350
108,100
+0.03(+2.27%)
Jul 23, 2020
1.290
1.350
1.280
1.320
126,516
+0.03(+2.33%)
Jul 22, 2020
1.250
1.310
1.230
1.290
274,695
+0.05(+4.03%)
Jul 21, 2020
1.270
1.280
1.230
1.240
115,920
-0.03(-2.36%)
Jul 20, 2020
1.260
1.270
1.210
1.270
163,908
+0.02(+1.60%)
Jul 17, 2020
1.240
1.260
1.230
1.250
26,400
+0.00(+0.40%)
Jul 16, 2020
1.250
1.270
1.230
1.245
233,285
-0.00(-0.40%)
Jul 15, 2020
1.230
1.250
1.170
1.250
112,129
+0.06(+5.04%)
Jul 14, 2020
1.230
1.240
1.150
1.190
246,694
-0.06(-4.80%)
Jul 13, 2020
1.280
1.301
1.220
1.250
221,005
-0.03(-2.34%)
Jul 10, 2020
1.270
1.285
1.250
1.280
76,100
-0.01(-0.78%)
Jul 09, 2020
1.380
1.400
1.280
1.290
112,114
-0.09(-6.52%)
Jul 08, 2020
1.370
1.380
1.267
1.380
179,197
+0.02(+1.47%)
Jul 07, 2020
1.470
1.470
1.320
1.360
348,297
-0.02(-1.45%)
Jul 06, 2020
1.290
1.380
1.265
1.380
206,985
+0.12(+9.52%)
Jul 02, 2020
1.270
1.300
1.235
1.260
92,000
+0.01(+0.80%)
Jul 01, 2020
1.250
1.300
1.240
1.250
112,539
+0.01(+0.81%)
Jun 30, 2020
1.240
1.250
1.220
1.240
84,742
+0.01(+0.81%)
Jun 29, 2020
1.240
1.280
1.230
1.230
85,133
+0.00(+0.00%)
Jun 26, 2020
1.230
1.250
1.220
1.230
60,900
-0.01(-0.81%)
Jun 25, 2020
1.230
1.280
1.230
1.240
106,980
-0.01(-0.80%)
Jun 24, 2020
1.280
1.280
1.230
1.250
73,238
-0.03(-2.34%)
Jun 23, 2020
1.280
1.300
1.250
1.280
249,679
+0.01(+0.79%)
Jun 22, 2020
1.250
1.287
1.220
1.270
133,461
+0.01(+0.79%)
Jun 19, 2020
1.280
1.310
1.230
1.260
368,200
-0.01(-0.79%)
Jun 18, 2020
1.280
1.310
1.230
1.270
159,513
-0.01(-0.78%)
Jun 17, 2020
1.310
1.310
1.270
1.280
160,005
-0.03(-2.29%)
Jun 16, 2020
1.340
1.390
1.280
1.310
120,684
-0.02(-1.50%)
Jun 15, 2020
1.330
1.350
1.300
1.330
224,983
+0.00(+0.00%)
Jun 12, 2020
1.310
1.350
1.275
1.330
811,800
+0.02(+1.53%)
Jun 11, 2020
1.240
1.350
1.207
1.310
458,701
+0.05(+3.97%)
Jun 10, 2020
1.300
1.310
1.240
1.260
139,500
+0.00(+0.00%)
Jun 09, 2020
1.270
1.360
1.250
1.260
305,146
-0.06(-4.55%)
Jun 08, 2020
1.390
1.390
1.260
1.320
819,196
+0.10(+8.20%)
Jun 05, 2020
1.190
1.355
1.190
1.220
527,700
+0.01(+0.83%)
Jun 04, 2020
1.130
1.230
1.100
1.210
278,972
+0.05(+4.31%)
Jun 03, 2020
1.180
1.235
1.140
1.160
180,352
-0.01(-0.85%)
Jun 02, 2020
1.200
1.210
1.150
1.170
115,429
-0.02(-1.68%)
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.