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
Granite Point Mortgage Trust Inc
(NY:
GPMT
)
3.150
+0.090 (+2.94%)
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 31, 2018
10.27
10.30
10.16
10.17
411,491
-0.10(-0.97%)
May 30, 2018
10.23
10.30
10.19
10.27
730,707
+0.11(+1.09%)
May 29, 2018
10.14
10.23
10.14
10.16
479,408
+0.02(+0.22%)
May 25, 2018
10.14
10.14
10.14
0
-0.04(-0.44%)
May 24, 2018
10.15
10.23
10.12
10.18
370,522
+0.02(+0.16%)
May 23, 2018
10.22
10.26
10.11
10.17
363,639
-0.02(-0.22%)
May 22, 2018
10.12
10.29
10.07
10.19
728,291
+0.09(+0.94%)
May 21, 2018
10.01
10.11
10.000
10.09
328,096
+0.08(+0.83%)
May 18, 2018
10.01
10.01
9.888
10.01
1,084,310
+0.07(+0.67%)
May 17, 2018
9.927
9.966
9.899
9.944
222,213
+0.01(+0.11%)
May 16, 2018
9.944
9.972
9.869
9.933
425,647
+0.00(+0.00%)
May 15, 2018
9.760
9.961
9.733
9.933
973,777
+0.12(+1.19%)
May 14, 2018
9.838
9.855
9.772
9.816
301,891
+0.01(+0.06%)
May 11, 2018
9.671
9.838
9.544
9.810
378,144
+0.17(+1.73%)
May 10, 2018
9.455
9.699
9.388
9.644
504,211
+0.19(+2.06%)
May 09, 2018
9.427
9.460
9.354
9.449
212,516
-0.01(-0.06%)
May 08, 2018
9.455
9.482
9.393
9.455
405,009
+0.01(+0.12%)
May 07, 2018
9.382
9.482
9.343
9.443
373,160
+0.07(+0.71%)
May 04, 2018
9.221
9.427
9.204
9.377
602,357
+0.17(+1.87%)
May 03, 2018
9.277
9.277
9.182
9.204
177,200
-0.07(-0.72%)
May 02, 2018
9.282
9.354
9.215
9.271
356,652
-0.02(-0.18%)
May 01, 2018
9.232
9.293
9.138
9.288
358,205
+0.03(+0.36%)
Apr 30, 2018
9.260
9.312
9.243
9.254
250,520
+0.01(+0.06%)
Apr 27, 2018
9.343
9.343
9.238
9.249
277,973
-0.08(-0.83%)
Apr 26, 2018
9.243
9.377
9.227
9.327
482,192
+0.09(+1.02%)
Apr 25, 2018
9.221
9.293
9.165
9.232
405,133
+0.00(+0.00%)
Apr 24, 2018
9.232
9.354
9.227
9.232
377,063
-0.01(-0.06%)
Apr 23, 2018
9.160
9.265
9.149
9.238
223,411
+0.07(+0.79%)
Apr 20, 2018
9.232
9.299
9.165
9.165
405,665
-0.08(-0.90%)
Apr 19, 2018
9.288
9.360
9.238
9.249
314,462
-0.03(-0.36%)
Apr 18, 2018
9.427
9.427
9.271
9.282
293,442
-0.06(-0.65%)
Apr 17, 2018
9.438
9.438
9.310
9.343
516,864
-0.08(-0.88%)
Apr 16, 2018
9.288
9.438
9.288
9.427
489,136
+0.16(+1.68%)
Apr 13, 2018
9.449
9.449
9.265
9.271
546,331
-0.14(-1.48%)
Apr 12, 2018
9.427
9.427
9.366
9.410
454,564
+0.03(+0.36%)
Apr 11, 2018
9.527
9.557
9.349
9.377
294,598
-0.11(-1.17%)
Apr 10, 2018
9.560
9.560
9.477
9.488
410,497
+0.01(+0.06%)
Apr 09, 2018
9.360
9.516
9.360
9.482
1,165,651
+0.11(+1.13%)
Apr 06, 2018
9.393
9.466
9.366
9.377
424,876
-0.02(-0.24%)
Apr 05, 2018
9.316
9.416
9.265
9.399
356,263
+0.10(+1.08%)
Apr 04, 2018
9.332
9.366
9.299
9.299
498,651
-0.05(-0.54%)
Apr 03, 2018
9.254
9.366
9.243
9.349
499,816
+0.10(+1.08%)
Apr 02, 2018
9.199
9.282
9.176
9.249
629,121
+0.05(+0.54%)
Mar 29, 2018
9.199
9.199
9.199
0
-0.10(-1.08%)
Mar 28, 2018
9.343
9.371
9.243
9.299
654,976
-0.05(-0.54%)
Mar 27, 2018
9.441
9.479
9.311
9.349
665,331
+0.02(+0.17%)
Mar 26, 2018
9.398
9.409
9.284
9.333
425,458
-0.01(-0.06%)
Mar 23, 2018
9.403
9.501
9.338
9.338
610,259
-0.07(-0.75%)
Mar 22, 2018
9.447
9.566
9.409
9.409
523,186
-0.09(-0.92%)
Mar 21, 2018
9.392
9.550
9.374
9.496
361,638
+0.07(+0.75%)
Mar 20, 2018
9.371
9.452
9.329
9.425
285,923
+0.04(+0.41%)
Mar 19, 2018
9.420
9.265
9.387
233,550
+0.09(+0.99%)
Mar 16, 2018
9.311
9.392
9.251
9.294
434,813
-0.02(-0.23%)
Mar 15, 2018
9.371
9.371
9.246
9.316
618,555
-0.05(-0.58%)
Mar 14, 2018
9.354
9.420
9.333
9.371
373,808
+0.04(+0.41%)
Mar 13, 2018
9.485
9.485
9.294
9.333
494,877
-0.15(-1.61%)
Mar 12, 2018
9.398
9.517
9.371
9.485
408,788
+0.08(+0.81%)
Mar 09, 2018
9.273
9.409
9.191
9.409
339,693
+0.18(+2.00%)
Mar 08, 2018
9.262
9.315
9.197
9.224
386,834
-0.04(-0.47%)
Mar 07, 2018
9.327
9.240
9.267
233,532
-0.04(-0.41%)
Mar 06, 2018
9.273
9.354
9.148
9.305
380,163
+0.04(+0.47%)
Mar 05, 2018
9.126
9.305
9.126
9.262
390,579
+0.11(+1.25%)
Mar 02, 2018
9.061
9.202
9.053
9.148
655,826
+0.03(+0.36%)
Mar 01, 2018
9.137
9.164
9.028
9.115
662,396
-0.05(-0.53%)
Feb 28, 2018
9.349
9.365
9.110
9.164
855,743
-0.17(-1.86%)
Feb 27, 2018
9.517
9.572
9.316
9.338
1,535,977
-0.16(-1.72%)
Feb 26, 2018
9.414
9.534
9.387
9.501
902,068
+0.05(+0.58%)
Feb 23, 2018
9.365
9.463
9.349
9.447
414,545
+0.11(+1.16%)
Feb 22, 2018
9.126
9.390
9.126
9.338
688,524
+0.22(+2.39%)
Feb 21, 2018
9.235
9.338
9.120
9.120
781,782
-0.10(-1.06%)
Feb 20, 2018
9.387
9.436
9.218
9.218
681,739
-0.21(-2.19%)
Feb 16, 2018
9.425
9.425
9.425
0
+0.04(+0.46%)
Feb 15, 2018
9.218
9.382
9.218
9.382
446,243
+0.18(+2.01%)
Feb 14, 2018
9.153
9.273
9.148
9.197
324,797
+0.01(+0.12%)
Feb 13, 2018
9.240
9.186
306,270
+0.08(+0.90%)
Feb 12, 2018
8.946
9.120
8.906
9.104
635,628
+0.17(+1.89%)
Feb 09, 2018
8.930
8.990
8.783
8.936
1,088,333
+0.03(+0.31%)
Feb 08, 2018
9.137
9.169
8.903
8.908
1,041,250
-0.23(-2.50%)
Feb 07, 2018
9.191
9.251
9.115
9.137
935,803
-0.07(-0.71%)
Feb 06, 2018
9.001
9.207
8.968
9.202
806,004
+0.07(+0.77%)
Feb 05, 2018
9.164
9.191
9.050
9.131
841,105
-0.05(-0.59%)
Feb 02, 2018
9.294
9.349
9.169
9.186
568,461
-0.13(-1.34%)
Feb 01, 2018
9.376
9.409
9.294
9.311
519,904
-0.07(-0.70%)
Jan 31, 2018
9.371
9.416
9.327
9.376
1,167,828
+0.02(+0.23%)
Jan 30, 2018
9.392
9.414
9.333
9.354
627,495
-0.07(-0.75%)
Jan 29, 2018
9.360
9.469
9.338
9.425
722,973
+0.03(+0.35%)
Jan 26, 2018
9.469
9.512
9.360
9.392
706,180
-0.09(-0.97%)
Jan 25, 2018
9.463
9.517
9.447
9.485
803,150
+0.03(+0.29%)
Jan 24, 2018
9.463
9.526
9.436
9.458
598,684
-0.03(-0.29%)
Jan 23, 2018
9.463
9.517
9.452
9.485
541,698
+0.00(+0.00%)
Jan 22, 2018
9.545
9.561
9.455
9.485
566,085
-0.03(-0.34%)
Jan 19, 2018
9.490
9.523
9.463
9.517
1,199,149
+0.02(+0.17%)
Jan 18, 2018
9.517
9.545
9.501
9.501
735,575
+0.02(+0.23%)
Jan 17, 2018
9.469
9.523
9.452
9.479
555,630
-0.01(-0.11%)
Jan 16, 2018
9.528
9.583
9.517
9.490
1,376,679
-0.04(-0.40%)
Jan 12, 2018
9.528
9.528
9.528
0
-0.02(-0.17%)
Jan 11, 2018
9.512
9.588
9.496
9.545
1,025,205
+0.03(+0.34%)
Jan 10, 2018
9.512
659,774
-0.06(-0.63%)
Jan 09, 2018
9.675
9.675
9.572
9.572
677,188
-0.13(-1.29%)
Jan 08, 2018
9.626
9.708
9.626
9.697
577,015
+0.05(+0.51%)
Jan 05, 2018
9.659
9.686
9.615
9.648
501,763
-0.01(-0.11%)
Jan 04, 2018
9.664
9.702
9.588
9.659
680,822
-0.02(-0.22%)
Jan 03, 2018
9.708
9.731
9.653
9.681
566,109
+0.00(+0.00%)
Jan 02, 2018
9.681
9.744
9.659
9.681
927,330
+0.03(+0.34%)
Dec 29, 2017
9.648
9.648
9.648
0
-0.02(-0.17%)
Dec 28, 2017
9.817
9.827
9.648
9.664
1,052,735
-0.07(-0.73%)
Dec 27, 2017
9.644
9.756
9.644
9.735
1,600,816
+0.07(+0.77%)
Dec 26, 2017
9.666
9.687
9.581
9.660
661,477
+0.01(+0.06%)
Dec 22, 2017
9.698
9.698
9.597
9.655
603,346
-0.04(-0.44%)
Dec 21, 2017
9.682
9.767
9.644
9.698
603,809
+0.05(+0.55%)
Dec 20, 2017
9.602
9.735
9.602
9.644
815,061
+0.06(+0.61%)
Dec 19, 2017
9.719
9.735
9.549
9.586
980,206
-0.09(-0.94%)
Dec 18, 2017
9.613
9.687
9.586
9.676
846,065
+0.09(+0.94%)
Dec 15, 2017
9.501
9.591
9.495
9.586
1,306,718
+0.09(+0.95%)
Dec 14, 2017
9.570
9.463
9.495
1,081,810
+0.00(+0.00%)
Dec 13, 2017
9.463
9.527
9.431
9.495
1,267,473
+0.02(+0.22%)
Dec 12, 2017
9.479
9.565
9.453
9.474
755,202
+0.02(+0.17%)
Dec 11, 2017
9.554
9.565
9.447
9.458
811,810
-0.06(-0.62%)
Dec 08, 2017
9.575
9.599
9.400
9.517
1,341,340
+0.00(+0.00%)
Dec 07, 2017
9.282
9.437
9.282
1,495,170
+0.00(+0.00%)
Dec 06, 2017
9.495
9.565
9.386
9.394
904,534
-0.10(-1.07%)
Dec 05, 2017
9.639
9.644
9.485
9.495
665,178
-0.14(-1.49%)
Dec 04, 2017
9.586
9.666
9.565
9.639
664,395
+0.07(+0.78%)
Dec 01, 2017
9.559
9.586
9.336
9.565
715,271
+0.01(+0.06%)
Nov 30, 2017
9.597
9.666
9.533
9.559
1,342,653
-0.03(-0.28%)
Nov 29, 2017
9.538
9.607
9.469
9.586
678,298
+0.05(+0.50%)
Nov 28, 2017
9.490
9.602
9.469
9.538
962,562
+0.03(+0.28%)
Nov 27, 2017
9.522
9.602
9.485
9.511
759,644
-0.05(-0.50%)
Nov 24, 2017
9.607
9.607
9.495
9.559
281,682
-0.05(-0.50%)
Nov 22, 2017
9.453
9.634
9.431
9.607
815,497
+0.14(+1.52%)
Nov 21, 2017
9.485
9.501
9.415
9.463
1,129,739
+0.02(+0.17%)
Nov 20, 2017
9.591
9.613
9.426
9.447
1,476,330
-0.19(-1.99%)
Nov 17, 2017
9.479
9.692
9.474
9.639
1,782,085
+0.13(+1.40%)
Nov 16, 2017
9.570
9.581
9.485
9.506
1,173,915
-0.02(-0.22%)
Nov 15, 2017
9.426
9.549
9.346
9.527
1,739,468
+0.06(+0.62%)
Nov 14, 2017
9.415
9.479
9.341
9.469
1,907,920
+0.12(+1.25%)
Nov 13, 2017
9.389
9.400
9.288
9.352
1,674,141
-0.12(-1.24%)
Nov 10, 2017
9.479
9.533
9.314
9.469
2,065,512
-0.01(-0.11%)
Nov 09, 2017
9.320
9.479
9.155
9.479
3,012,154
+0.19(+2.01%)
Nov 08, 2017
9.192
9.304
9.064
9.293
4,825,439
-0.06(-0.68%)
Nov 07, 2017
9.453
9.559
9.236
9.357
3,464,198
-0.21(-2.17%)
Nov 06, 2017
9.501
9.565
9.341
9.565
8,763,562
+0.07(+0.73%)
Nov 03, 2017
9.506
9.639
9.482
9.495
2,713,885
+0.04(+0.39%)
Nov 02, 2017
9.916
9.916
9.426
9.458
6,639,574
-0.54(-5.43%)
Nov 01, 2017
9.905
10.08
9.863
10.00
713,444
+0.12(+1.24%)
Oct 31, 2017
9.905
10.01
9.863
9.879
1,087,447
+0.01(+0.05%)
Oct 30, 2017
9.831
9.951
9.826
9.873
678,043
+0.00(+0.00%)
Oct 27, 2017
9.714
9.927
9.692
9.873
807,165
+0.22(+2.26%)
Oct 26, 2017
9.714
9.826
9.639
9.655
455,656
-0.08(-0.82%)
Oct 25, 2017
9.772
9.810
9.618
9.735
726,656
-0.05(-0.54%)
Oct 24, 2017
9.778
9.826
9.762
9.788
485,841
+0.04(+0.44%)
Oct 23, 2017
9.794
9.834
9.730
9.746
321,845
-0.05(-0.54%)
Oct 20, 2017
9.863
10.00
9.799
9.799
813,596
+0.00(+0.00%)
Oct 19, 2017
9.964
9.991
9.783
9.799
529,185
-0.15(-1.55%)
Oct 18, 2017
10.11
10.13
9.953
9.953
388,177
-0.15(-1.48%)
Oct 17, 2017
10.11
10.12
10.07
10.10
128,307
+0.01(+0.05%)
Oct 16, 2017
10.08
10.12
10.07
10.10
125,531
+0.03(+0.32%)
Oct 13, 2017
10.11
10.12
10.07
10.07
81,928
-0.03(-0.26%)
Oct 12, 2017
10.13
10.13
10.07
10.09
121,406
-0.01(-0.11%)
Oct 11, 2017
10.08
10.12
10.06
10.10
144,632
+0.02(+0.16%)
Oct 10, 2017
10.09
10.15
10.09
10.09
131,127
+0.02(+0.21%)
Oct 09, 2017
10.12
10.15
10.07
10.07
83,684
-0.02(-0.21%)
Oct 06, 2017
10.13
10.17
10.09
10.09
101,960
-0.07(-0.73%)
Oct 05, 2017
10.18
10.18
10.14
10.16
99,008
+0.01(+0.05%)
Oct 04, 2017
10.17
10.18
10.13
10.16
288,444
+0.00(+0.00%)
Oct 03, 2017
10.07
10.16
10.03
10.16
298,103
+0.07(+0.74%)
Oct 02, 2017
9.980
10.11
9.980
10.08
240,153
+0.11(+1.07%)
Sep 29, 2017
9.931
10.03
9.931
9.975
217,949
-0.01(-0.05%)
Sep 28, 2017
9.932
10.01
9.895
9.980
339,643
+0.07(+0.70%)
Sep 27, 2017
9.953
9.958
9.900
9.911
212,055
-0.02(-0.21%)
Sep 26, 2017
9.900
9.992
9.895
9.932
154,253
+0.01(+0.11%)
Sep 25, 2017
9.958
9.963
9.921
9.921
128,681
-0.04(-0.37%)
Sep 22, 2017
9.947
9.968
9.926
9.958
255,027
-0.01(-0.05%)
Sep 21, 2017
9.879
9.984
9.879
9.963
234,947
+0.12(+1.22%)
Sep 20, 2017
9.785
9.911
9.769
9.843
392,153
+0.05(+0.53%)
Sep 19, 2017
9.937
9.958
9.707
9.790
658,963
-0.13(-1.32%)
Sep 18, 2017
9.916
9.984
9.890
9.921
415,977
+0.04(+0.37%)
Sep 15, 2017
10.000
10.05
9.885
9.885
2,529,828
-0.12(-1.15%)
Sep 14, 2017
10.07
10.10
9.985
10.000
243,826
-0.07(-0.73%)
Sep 13, 2017
10.06
10.10
10.06
10.07
390,294
+0.01(+0.05%)
Sep 12, 2017
10.01
10.07
10.01
10.07
178,831
+0.04(+0.42%)
Sep 11, 2017
10.000
10.05
10.000
10.03
224,193
+0.06(+0.58%)
Sep 08, 2017
9.995
10.05
9.948
9.968
200,060
-0.05(-0.47%)
Sep 07, 2017
9.995
10.05
9.984
10.02
132,983
-0.03(-0.26%)
Sep 06, 2017
10.07
10.08
9.989
10.04
228,953
-0.03(-0.31%)
Sep 05, 2017
10.05
10.07
10.02
10.07
326,008
+0.03(+0.26%)
Sep 01, 2017
10.03
10.06
10.01
10.05
175,609
+0.03(+0.26%)
Aug 31, 2017
10.03
10.05
10.000
10.02
159,796
-0.01(-0.05%)
Aug 30, 2017
9.985
10.03
9.906
10.03
210,420
+0.06(+0.63%)
Aug 29, 2017
10.05
10.05
9.953
9.963
112,442
-0.08(-0.78%)
Aug 28, 2017
10.03
10.07
10.01
10.04
121,459
-0.01(-0.05%)
Aug 25, 2017
10.01
10.05
9.984
10.05
102,059
+0.03(+0.26%)
Aug 24, 2017
10.02
10.04
9.963
10.02
140,541
+0.05(+0.47%)
Aug 23, 2017
10.02
10.02
9.974
9.974
136,787
-0.03(-0.26%)
Aug 22, 2017
9.974
10.07
9.963
10.000
147,678
+0.00(+0.00%)
Aug 21, 2017
10.01
10.01
9.984
10.000
113,005
+0.02(+0.16%)
Aug 18, 2017
10.05
10.08
9.963
9.984
482,452
-0.06(-0.57%)
Aug 17, 2017
10.03
10.10
10.01
10.04
143,008
-0.02(-0.16%)
Aug 16, 2017
10.000
10.06
9.979
10.06
114,803
+0.08(+0.79%)
Aug 15, 2017
10.07
10.10
9.963
9.979
396,103
-0.02(-0.21%)
Aug 14, 2017
10.10
10.10
9.995
10.000
287,075
-0.09(-0.93%)
Aug 11, 2017
10.08
10.09
9.947
10.09
103,795
+0.07(+0.73%)
Aug 10, 2017
9.947
10.05
9.932
10.02
239,179
+0.09(+0.95%)
Aug 09, 2017
10.03
10.06
9.900
9.926
282,197
-0.11(-1.10%)
Aug 08, 2017
10.08
10.10
10.03
10.04
222,327
-0.04(-0.42%)
Aug 07, 2017
10.10
10.10
10.04
10.08
218,625
-0.03(-0.26%)
Aug 04, 2017
9.995
10.10
9.979
10.10
179,439
+0.06(+0.63%)
Aug 03, 2017
10.02
10.08
9.953
10.04
252,834
-0.03(-0.26%)
Aug 02, 2017
9.858
10.07
9.853
10.07
304,757
+0.17(+1.75%)
Aug 01, 2017
9.837
9.916
9.837
9.895
105,222
+0.03(+0.27%)
Jul 31, 2017
9.853
9.921
9.853
9.869
150,076
+0.03(+0.27%)
Jul 28, 2017
9.832
9.887
9.817
9.843
232,670
+0.01(+0.11%)
Jul 27, 2017
9.879
9.916
9.827
9.832
299,149
-0.05(-0.48%)
Jul 26, 2017
9.947
9.947
9.879
9.879
355,358
-0.05(-0.47%)
Jul 25, 2017
9.947
9.976
9.879
9.926
682,212
-0.04(-0.42%)
Jul 24, 2017
10.07
10.07
9.937
9.968
662,609
+0.02(+0.21%)
Jul 21, 2017
9.937
10.07
9.927
9.947
540,754
-0.03(-0.26%)
Jul 20, 2017
10.02
10.06
9.968
9.974
279,428
+0.00(+0.00%)
Jul 19, 2017
9.953
10.01
9.921
9.974
821,050
+0.03(+0.26%)
Jul 18, 2017
9.947
10.07
9.932
9.947
689,339
-0.04(-0.37%)
Jul 17, 2017
10.05
10.07
9.968
9.984
380,274
-0.07(-0.68%)
Jul 14, 2017
10.000
10.08
10.000
10.05
213,923
+0.04(+0.37%)
Jul 13, 2017
10.08
10.08
9.979
10.02
170,223
+0.03(+0.31%)
Jul 12, 2017
9.984
10.03
9.953
9.984
148,089
+0.03(+0.32%)
Jul 11, 2017
9.968
10.000
9.942
9.953
194,349
+0.01(+0.05%)
Jul 10, 2017
9.895
10.01
9.895
9.947
294,406
+0.03(+0.26%)
Jul 07, 2017
9.906
9.968
9.895
9.921
201,662
+0.01(+0.05%)
Jul 06, 2017
9.900
9.947
9.874
9.916
158,426
-0.08(-0.84%)
Jul 05, 2017
9.900
10.06
9.900
10.000
493,244
+0.09(+0.90%)
Jul 03, 2017
9.979
9.979
9.879
9.911
129,178
+0.01(+0.05%)
Jun 30, 2017
9.843
9.947
9.843
9.906
984,192
+0.05(+0.53%)
Jun 29, 2017
9.806
9.932
9.801
9.853
1,512,291
-0.07(-0.69%)
Jun 28, 2017
9.790
9.995
9.743
9.921
883,733
+0.01(+0.11%)
Jun 27, 2017
9.937
9.983
9.843
9.911
1,410,228
-0.06(-0.58%)
Jun 26, 2017
9.989
10.03
9.947
9.968
1,590,147
+0.02(+0.21%)
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.