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
DWS Strategic Municipal Income Trust
(NY:
KSM
)
9.490
UNCHANGED
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, 2024
9.510
9.515
9.470
9.490
9,621
+0.00(+0.00%)
May 30, 2024
9.500
9.507
9.470
9.490
5,658
+0.03(+0.32%)
May 29, 2024
9.472
9.507
9.440
9.460
13,154
-0.08(-0.84%)
May 28, 2024
9.560
9.570
9.510
9.540
5,202
+0.00(+0.00%)
May 24, 2024
9.560
9.570
9.500
9.540
10,959
+0.01(+0.10%)
May 23, 2024
9.510
9.590
9.510
9.530
28,882
-0.07(-0.73%)
May 22, 2024
9.590
9.624
9.580
9.600
24,906
-0.04(-0.44%)
May 21, 2024
9.650
9.670
9.610
9.642
15,608
-0.00(-0.03%)
May 20, 2024
9.680
9.680
9.630
9.645
6,067
+0.01(+0.16%)
May 17, 2024
9.660
9.673
9.617
9.630
2,633
-0.02(-0.21%)
May 16, 2024
9.640
9.680
9.621
9.650
10,335
-0.00(-0.04%)
May 15, 2024
9.614
9.668
9.614
9.654
21,249
+0.05(+0.52%)
May 14, 2024
9.624
9.634
9.594
9.604
12,923
+0.01(+0.10%)
May 13, 2024
9.644
9.644
9.594
9.594
24,574
+0.00(+0.00%)
May 10, 2024
9.594
9.624
9.594
9.594
17,844
+0.00(+0.00%)
May 09, 2024
9.574
9.634
9.549
9.594
26,658
+0.02(+0.21%)
May 08, 2024
9.564
9.602
9.525
9.574
63,288
+0.00(+0.03%)
May 07, 2024
9.574
9.604
9.544
9.571
26,074
+0.03(+0.28%)
May 06, 2024
9.474
9.544
9.474
9.544
15,134
+0.05(+0.53%)
May 03, 2024
9.504
9.544
9.494
9.494
33,271
+0.03(+0.32%)
May 02, 2024
9.484
9.484
9.425
9.465
19,536
-0.02(-0.25%)
May 01, 2024
9.494
9.573
9.474
9.488
7,152
+0.00(+0.04%)
Apr 30, 2024
9.474
9.548
9.474
9.484
25,593
-0.01(-0.11%)
Apr 29, 2024
9.534
9.534
9.465
9.494
20,419
-0.01(-0.10%)
Apr 26, 2024
9.544
9.594
9.484
9.504
19,255
+0.01(+0.11%)
Apr 25, 2024
9.534
9.534
9.474
9.494
5,493
-0.07(-0.73%)
Apr 24, 2024
9.524
9.574
9.498
9.564
53,813
+0.05(+0.52%)
Apr 23, 2024
9.425
9.574
9.385
9.514
74,706
+0.12(+1.27%)
Apr 22, 2024
9.375
9.474
9.375
9.395
20,036
+0.02(+0.21%)
Apr 19, 2024
9.504
9.524
9.375
9.375
15,823
-0.06(-0.63%)
Apr 18, 2024
9.405
9.465
9.405
9.435
13,795
+0.01(+0.08%)
Apr 17, 2024
9.417
9.467
9.407
9.427
27,416
+0.01(+0.11%)
Apr 16, 2024
9.427
9.467
9.417
9.417
28,133
-0.03(-0.32%)
Apr 15, 2024
9.437
9.497
9.437
9.447
16,242
+0.01(+0.11%)
Apr 12, 2024
9.457
9.497
9.385
9.437
57,316
-0.01(-0.11%)
Apr 11, 2024
9.477
9.477
9.427
9.447
50,857
+0.03(+0.32%)
Apr 10, 2024
9.457
9.461
9.407
9.417
42,568
-0.08(-0.84%)
Apr 09, 2024
9.517
9.517
9.467
9.497
51,456
-0.02(-0.21%)
Apr 08, 2024
9.497
9.537
9.492
9.517
23,955
+0.03(+0.31%)
Apr 05, 2024
9.467
9.511
9.467
9.487
12,828
+0.00(+0.00%)
Apr 04, 2024
9.497
9.517
9.477
9.487
53,037
-0.01(-0.10%)
Apr 03, 2024
9.527
9.537
9.477
9.497
21,541
-0.07(-0.73%)
Apr 02, 2024
9.547
9.576
9.537
9.567
124,377
-0.01(-0.10%)
Apr 01, 2024
9.547
9.686
9.547
9.576
233,591
+0.69(+7.72%)
Mar 28, 2024
8.950
8.970
8.880
8.890
28,586
-0.02(-0.22%)
Mar 27, 2024
8.920
9.030
8.875
8.910
18,982
+0.00(+0.00%)
Mar 26, 2024
8.960
8.970
8.885
8.910
25,591
-0.01(-0.11%)
Mar 25, 2024
8.940
8.970
8.900
8.920
14,455
-0.02(-0.22%)
Mar 22, 2024
8.920
8.960
8.890
8.940
10,342
+0.05(+0.56%)
Mar 21, 2024
8.920
9.020
8.871
8.890
29,003
+0.01(+0.11%)
Mar 20, 2024
8.900
9.000
8.860
8.880
23,106
+0.02(+0.22%)
Mar 19, 2024
8.920
8.935
8.860
8.860
4,518
-0.03(-0.34%)
Mar 18, 2024
8.841
8.920
8.831
8.890
94,285
+0.04(+0.45%)
Mar 15, 2024
8.861
8.880
8.821
8.851
30,256
-0.01(-0.11%)
Mar 14, 2024
8.870
8.880
8.831
8.861
40,337
-0.01(-0.11%)
Mar 13, 2024
8.880
8.930
8.861
8.870
23,831
+0.00(+0.00%)
Mar 12, 2024
8.811
8.870
8.811
8.870
52,420
+0.06(+0.67%)
Mar 11, 2024
8.791
8.861
8.791
8.811
26,993
+0.01(+0.11%)
Mar 08, 2024
8.791
8.851
8.791
8.801
20,375
+0.02(+0.23%)
Mar 07, 2024
8.781
8.791
8.761
8.781
33,551
+0.02(+0.23%)
Mar 06, 2024
8.712
8.781
8.712
8.761
31,184
+0.03(+0.34%)
Mar 05, 2024
8.752
8.791
8.722
8.732
40,091
+0.05(+0.57%)
Mar 04, 2024
8.682
8.742
8.682
8.682
46,536
-0.07(-0.79%)
Mar 01, 2024
8.722
8.752
8.722
8.752
28,001
+0.03(+0.34%)
Feb 29, 2024
8.702
8.742
8.692
8.722
8,043
+0.03(+0.34%)
Feb 28, 2024
8.652
8.692
8.652
8.692
17,105
+0.04(+0.46%)
Feb 27, 2024
8.652
8.692
8.633
8.652
24,478
+0.01(+0.11%)
Feb 26, 2024
8.761
8.761
8.623
8.643
100,023
-0.13(-1.47%)
Feb 23, 2024
8.702
8.851
8.702
8.771
40,887
-0.01(-0.11%)
Feb 22, 2024
8.811
8.841
8.771
8.781
185,466
-0.03(-0.34%)
Feb 21, 2024
8.761
8.811
8.761
8.811
9,163
+0.03(+0.34%)
Feb 20, 2024
8.732
8.791
8.732
8.781
14,990
+0.03(+0.34%)
Feb 16, 2024
8.722
8.761
8.698
8.752
24,282
+0.01(+0.10%)
Feb 15, 2024
8.713
8.772
8.713
8.743
11,580
+0.04(+0.45%)
Feb 14, 2024
8.673
8.703
8.644
8.703
22,168
+0.06(+0.69%)
Feb 13, 2024
8.644
8.676
8.624
8.644
17,019
-0.08(-0.91%)
Feb 12, 2024
8.733
8.753
8.713
8.723
17,836
+0.02(+0.23%)
Feb 09, 2024
8.673
8.723
8.673
8.703
23,883
+0.02(+0.23%)
Feb 08, 2024
8.733
8.766
8.664
8.683
32,909
-0.01(-0.11%)
Feb 07, 2024
8.743
8.782
8.673
8.693
103,861
-0.07(-0.79%)
Feb 06, 2024
8.693
8.772
8.693
8.762
22,937
+0.06(+0.68%)
Feb 05, 2024
8.713
8.713
8.673
8.703
15,818
-0.01(-0.11%)
Feb 02, 2024
8.782
8.792
8.713
8.713
12,085
-0.13(-1.45%)
Feb 01, 2024
8.792
8.851
8.770
8.841
17,823
+0.06(+0.67%)
Jan 31, 2024
8.693
8.792
8.664
8.782
20,870
+0.12(+1.37%)
Jan 30, 2024
8.654
8.673
8.654
8.664
17,015
+0.01(+0.11%)
Jan 29, 2024
8.585
8.654
8.565
8.654
4,956
+0.09(+1.04%)
Jan 26, 2024
8.525
8.585
8.525
8.565
11,655
+0.01(+0.12%)
Jan 25, 2024
8.565
8.614
8.555
8.555
18,057
-0.01(-0.12%)
Jan 24, 2024
8.535
8.585
8.525
8.565
16,763
+0.06(+0.70%)
Jan 23, 2024
8.515
8.535
8.506
8.506
6,341
-0.04(-0.46%)
Jan 22, 2024
8.535
8.585
8.488
8.545
23,299
+0.02(+0.23%)
Jan 19, 2024
8.525
8.535
8.446
8.525
15,342
+0.00(+0.00%)
Jan 18, 2024
8.545
8.590
8.525
8.525
15,708
-0.03(-0.39%)
Jan 17, 2024
8.598
8.611
8.559
8.559
22,244
-0.08(-0.91%)
Jan 16, 2024
8.648
8.667
8.598
8.638
18,002
-0.02(-0.23%)
Jan 12, 2024
8.697
8.697
8.657
8.657
16,203
-0.02(-0.23%)
Jan 11, 2024
8.618
8.677
8.618
8.677
10,014
+0.03(+0.34%)
Jan 10, 2024
8.588
8.648
8.588
8.648
19,483
+0.03(+0.34%)
Jan 09, 2024
8.579
8.628
8.579
8.618
12,599
+0.00(+0.00%)
Jan 08, 2024
8.569
8.638
8.564
8.618
16,204
+0.07(+0.81%)
Jan 05, 2024
8.559
8.574
8.529
8.549
20,924
+0.00(+0.00%)
Jan 04, 2024
8.539
8.559
8.520
8.549
33,976
-0.02(-0.23%)
Jan 03, 2024
8.500
8.579
8.500
8.569
21,049
+0.06(+0.69%)
Jan 02, 2024
8.451
8.547
8.451
8.510
37,126
-0.01(-0.12%)
Dec 29, 2023
8.500
8.529
8.458
8.520
22,220
+0.04(+0.46%)
Dec 28, 2023
8.480
8.500
8.451
8.480
53,161
-0.01(-0.12%)
Dec 27, 2023
8.480
8.559
8.480
8.490
27,608
+0.00(+0.00%)
Dec 26, 2023
8.451
8.520
8.411
8.490
48,585
+0.04(+0.47%)
Dec 22, 2023
8.480
8.538
8.431
8.451
124,805
-0.04(-0.46%)
Dec 21, 2023
8.460
8.521
8.451
8.490
81,623
+0.05(+0.58%)
Dec 20, 2023
8.480
8.490
8.441
8.441
27,201
-0.05(-0.58%)
Dec 19, 2023
8.520
8.529
8.460
8.490
24,974
+0.03(+0.35%)
Dec 18, 2023
8.510
8.510
8.441
8.460
41,034
-0.04(-0.46%)
Dec 15, 2023
8.549
8.638
8.480
8.500
34,455
-0.05(-0.62%)
Dec 14, 2023
8.416
8.553
8.413
8.553
40,982
+0.19(+2.23%)
Dec 13, 2023
8.357
8.376
8.298
8.366
44,576
+0.03(+0.35%)
Dec 12, 2023
8.278
8.337
8.257
8.337
23,354
+0.05(+0.59%)
Dec 11, 2023
8.357
8.357
8.268
8.288
32,089
-0.06(-0.71%)
Dec 08, 2023
8.327
8.357
8.317
8.347
14,431
+0.01(+0.12%)
Dec 07, 2023
8.307
8.347
8.307
8.337
253,155
+0.03(+0.35%)
Dec 06, 2023
8.337
8.357
8.278
8.307
10,788
-0.01(-0.12%)
Dec 05, 2023
8.347
8.347
8.298
8.317
28,595
+0.00(+0.00%)
Dec 04, 2023
8.288
8.357
8.268
8.317
29,216
-0.02(-0.24%)
Dec 01, 2023
8.160
8.357
8.160
8.337
13,803
+0.21(+2.54%)
Nov 30, 2023
8.121
8.180
8.087
8.131
41,693
+0.01(+0.12%)
Nov 29, 2023
8.013
8.121
8.013
8.121
41,559
+0.16(+1.97%)
Nov 28, 2023
7.925
8.003
7.925
7.964
51,835
+0.00(+0.00%)
Nov 27, 2023
7.964
7.974
7.944
7.964
55,152
+0.04(+0.50%)
Nov 24, 2023
7.944
7.960
7.915
7.925
14,465
-0.03(-0.37%)
Nov 22, 2023
8.013
8.013
7.954
7.954
22,072
-0.01(-0.12%)
Nov 21, 2023
7.983
8.003
7.964
7.964
26,632
-0.01(-0.12%)
Nov 20, 2023
7.905
8.003
7.905
7.974
27,432
+0.03(+0.37%)
Nov 17, 2023
7.944
7.964
7.905
7.944
17,038
+0.04(+0.45%)
Nov 16, 2023
7.860
7.968
7.860
7.909
29,998
+0.06(+0.75%)
Nov 15, 2023
7.860
7.889
7.840
7.850
15,690
-0.01(-0.12%)
Nov 14, 2023
7.830
7.889
7.830
7.860
23,796
+0.10(+1.26%)
Nov 13, 2023
7.693
7.801
7.684
7.762
65,235
+0.05(+0.63%)
Nov 10, 2023
7.674
7.762
7.674
7.713
65,019
+0.08(+1.03%)
Nov 09, 2023
7.664
7.703
7.605
7.635
41,214
-0.01(-0.13%)
Nov 08, 2023
7.566
7.664
7.566
7.645
27,758
+0.09(+1.17%)
Nov 07, 2023
7.449
7.576
7.449
7.556
29,566
+0.12(+1.58%)
Nov 06, 2023
7.468
7.488
7.380
7.439
55,693
-0.05(-0.65%)
Nov 03, 2023
7.419
7.498
7.419
7.488
47,026
+0.13(+1.73%)
Nov 02, 2023
7.312
7.361
7.312
7.361
47,761
+0.14(+1.90%)
Nov 01, 2023
7.145
7.224
7.145
7.224
26,266
+0.09(+1.23%)
Oct 31, 2023
7.116
7.170
7.116
7.136
20,032
+0.01(+0.14%)
Oct 30, 2023
7.096
7.136
7.096
7.126
22,395
+0.00(+0.00%)
Oct 27, 2023
7.126
7.145
7.116
7.126
39,826
-0.01(-0.14%)
Oct 26, 2023
7.136
7.175
7.095
7.136
91,557
-0.01(-0.14%)
Oct 25, 2023
7.155
7.175
7.136
7.145
17,126
-0.06(-0.82%)
Oct 24, 2023
7.155
7.214
7.155
7.204
18,286
+0.07(+0.96%)
Oct 23, 2023
7.136
7.175
7.121
7.136
11,383
-0.03(-0.41%)
Oct 20, 2023
7.145
7.194
7.145
7.165
19,317
-0.01(-0.14%)
Oct 19, 2023
7.224
7.224
7.155
7.175
35,953
-0.08(-1.08%)
Oct 18, 2023
7.292
7.307
7.233
7.253
38,821
-0.05(-0.67%)
Oct 17, 2023
7.400
7.400
7.302
7.302
20,817
-0.14(-1.84%)
Oct 16, 2023
7.478
7.478
7.396
7.439
21,375
-0.07(-0.91%)
Oct 13, 2023
7.498
7.547
7.483
7.507
20,121
+0.02(+0.21%)
Oct 12, 2023
7.472
7.497
7.443
7.492
27,540
+0.01(+0.13%)
Oct 11, 2023
7.463
7.531
7.443
7.482
9,567
+0.06(+0.79%)
Oct 10, 2023
7.394
7.424
7.350
7.424
21,165
+0.03(+0.40%)
Oct 09, 2023
7.385
7.424
7.325
7.394
6,988
+0.03(+0.40%)
Oct 06, 2023
7.346
7.375
7.277
7.365
10,638
+0.01(+0.13%)
Oct 05, 2023
7.336
7.375
7.297
7.355
25,926
+0.01(+0.13%)
Oct 04, 2023
7.346
7.375
7.306
7.346
21,497
+0.02(+0.27%)
Oct 03, 2023
7.336
7.355
7.277
7.326
31,724
-0.02(-0.27%)
Oct 02, 2023
7.336
7.432
7.326
7.346
34,798
+0.00(+0.00%)
Sep 29, 2023
7.365
7.399
7.306
7.346
29,543
-0.02(-0.26%)
Sep 28, 2023
7.404
7.482
7.365
7.365
17,624
-0.07(-0.92%)
Sep 27, 2023
7.482
7.505
7.394
7.433
53,761
-0.06(-0.78%)
Sep 26, 2023
7.550
7.550
7.482
7.492
34,709
-0.07(-0.90%)
Sep 25, 2023
7.658
7.609
7.560
7.560
19,788
-0.13(-1.65%)
Sep 22, 2023
7.765
7.765
7.667
7.687
61,270
-0.08(-1.01%)
Sep 21, 2023
7.824
7.824
7.736
7.765
67,053
-0.08(-1.00%)
Sep 20, 2023
7.843
7.872
7.804
7.843
66,833
+0.02(+0.25%)
Sep 19, 2023
7.784
7.832
7.784
7.824
21,444
+0.02(+0.25%)
Sep 18, 2023
7.804
7.813
7.794
7.804
10,450
+0.00(+0.00%)
Sep 15, 2023
7.804
7.824
7.804
7.804
33,942
-0.00(-0.05%)
Sep 14, 2023
7.788
7.813
7.788
7.808
16,737
+0.02(+0.25%)
Sep 13, 2023
7.818
7.837
7.788
7.788
59,429
-0.04(-0.50%)
Sep 12, 2023
7.827
7.847
7.808
7.827
22,413
-0.04(-0.49%)
Sep 11, 2023
7.857
7.886
7.808
7.866
45,214
+0.02(+0.25%)
Sep 08, 2023
7.866
7.891
7.808
7.847
11,511
-0.03(-0.37%)
Sep 07, 2023
7.886
7.925
7.818
7.876
24,096
+0.00(+0.00%)
Sep 06, 2023
7.895
7.950
7.864
7.876
15,490
-0.02(-0.25%)
Sep 05, 2023
7.925
7.963
7.886
7.895
12,583
-0.04(-0.49%)
Sep 01, 2023
7.905
7.963
7.905
7.934
32,277
+0.01(+0.12%)
Aug 31, 2023
7.934
7.934
7.905
7.925
19,657
+0.03(+0.37%)
Aug 30, 2023
7.905
7.919
7.886
7.895
19,901
-0.01(-0.12%)
Aug 29, 2023
7.847
7.925
7.847
7.905
16,218
+0.06(+0.74%)
Aug 28, 2023
7.905
7.905
7.847
7.847
32,651
-0.04(-0.49%)
Aug 25, 2023
7.827
7.886
7.818
7.886
43,391
+0.05(+0.62%)
Aug 24, 2023
7.876
7.876
7.837
7.837
39,633
-0.04(-0.49%)
Aug 23, 2023
7.837
7.900
7.837
7.876
18,858
+0.04(+0.50%)
Aug 22, 2023
7.876
7.886
7.837
7.837
47,405
-0.01(-0.12%)
Aug 21, 2023
7.866
7.886
7.842
7.847
34,866
-0.03(-0.37%)
Aug 18, 2023
7.915
7.967
7.876
7.876
17,323
-0.08(-1.04%)
Aug 17, 2023
7.954
7.983
7.953
7.959
15,369
-0.01(-0.07%)
Aug 16, 2023
7.983
8.044
7.964
7.964
16,644
-0.02(-0.24%)
Aug 15, 2023
8.003
8.049
7.983
7.983
22,245
-0.05(-0.60%)
Aug 14, 2023
8.041
8.051
8.022
8.032
40,151
-0.02(-0.24%)
Aug 11, 2023
8.080
8.080
8.022
8.051
24,759
-0.01(-0.12%)
Aug 10, 2023
8.003
8.090
8.003
8.061
20,768
+0.05(+0.60%)
Aug 09, 2023
7.974
8.070
7.974
8.012
24,362
+0.01(+0.12%)
Aug 08, 2023
8.012
8.044
7.974
8.003
50,716
+0.00(+0.00%)
Aug 07, 2023
8.012
8.031
7.983
8.003
44,073
-0.04(-0.48%)
Aug 04, 2023
8.012
8.055
7.994
8.041
22,492
+0.00(+0.00%)
Aug 03, 2023
8.148
8.148
8.037
8.041
35,537
-0.15(-1.78%)
Aug 02, 2023
8.206
8.221
8.177
8.187
103,518
-0.05(-0.59%)
Aug 01, 2023
8.206
8.245
8.177
8.235
60,358
-0.01(-0.12%)
Jul 31, 2023
8.216
8.264
8.216
8.245
33,067
+0.02(+0.24%)
Jul 28, 2023
8.167
8.235
8.167
8.226
64,288
+0.06(+0.71%)
Jul 27, 2023
8.196
8.226
8.167
8.167
65,685
-0.06(-0.71%)
Jul 26, 2023
8.206
8.245
8.206
8.226
77,574
+0.01(+0.12%)
Jul 25, 2023
8.216
8.245
8.206
8.216
55,398
-0.02(-0.24%)
Jul 24, 2023
8.206
8.255
8.206
8.235
61,683
+0.01(+0.12%)
Jul 21, 2023
8.196
8.240
8.177
8.226
78,205
+0.01(+0.12%)
Jul 20, 2023
8.206
8.250
8.148
8.216
80,039
-0.04(-0.47%)
Jul 19, 2023
8.216
8.264
8.177
8.255
55,681
+0.04(+0.47%)
Jul 18, 2023
8.167
8.235
8.167
8.216
47,658
+0.03(+0.36%)
Jul 17, 2023
8.158
8.187
8.120
8.187
32,204
+0.03(+0.36%)
Jul 14, 2023
8.216
8.235
8.158
8.158
6,274
-0.09(-1.06%)
Jul 13, 2023
8.216
8.255
8.216
8.245
7,457
+0.03(+0.35%)
Jul 12, 2023
8.216
8.274
8.178
8.216
36,152
-0.01(-0.12%)
Jul 11, 2023
8.226
8.265
8.187
8.226
11,883
-0.04(-0.47%)
Jul 10, 2023
8.226
8.265
8.202
8.265
28,397
+0.06(+0.71%)
Jul 07, 2023
8.139
8.255
8.139
8.207
53,994
+0.07(+0.83%)
Jul 06, 2023
8.187
8.187
8.081
8.139
28,918
-0.06(-0.71%)
Jul 05, 2023
8.216
8.274
8.197
8.197
20,729
-0.03(-0.34%)
Jul 03, 2023
8.178
8.226
8.168
8.225
9,377
+0.03(+0.40%)
Jun 30, 2023
8.178
8.217
8.163
8.192
22,645
+0.02(+0.30%)
Jun 29, 2023
8.178
8.187
8.130
8.168
42,642
-0.02(-0.24%)
Jun 28, 2023
8.159
8.187
8.159
8.187
25,406
+0.05(+0.59%)
Jun 27, 2023
8.101
8.139
8.101
8.139
20,891
+0.05(+0.59%)
Jun 26, 2023
8.052
8.100
8.052
8.091
9,766
+0.04(+0.48%)
Jun 23, 2023
8.023
8.091
8.023
8.052
25,460
+0.06(+0.72%)
Jun 22, 2023
7.975
8.009
7.975
7.994
41,013
+0.01(+0.12%)
Jun 21, 2023
7.975
8.006
7.975
7.985
19,450
-0.02(-0.24%)
Jun 20, 2023
7.994
8.033
7.994
8.004
16,428
+0.00(+0.00%)
Jun 16, 2023
7.994
8.023
7.985
8.004
26,563
-0.01(-0.13%)
Jun 15, 2023
7.995
8.024
7.995
8.014
14,204
+0.03(+0.36%)
Jun 14, 2023
7.995
8.005
7.966
7.985
17,566
+0.00(+0.06%)
Jun 13, 2023
7.995
8.009
7.966
7.981
18,923
-0.01(-0.18%)
Jun 12, 2023
8.053
8.053
7.995
7.995
12,757
-0.05(-0.60%)
Jun 09, 2023
8.014
8.062
8.014
8.043
16,360
+0.00(+0.00%)
Jun 08, 2023
8.014
8.072
8.014
8.043
19,294
+0.05(+0.60%)
Jun 07, 2023
7.995
8.043
7.985
7.995
10,473
+0.01(+0.12%)
Jun 06, 2023
7.976
8.014
7.976
7.985
19,956
+0.01(+0.12%)
Jun 05, 2023
7.956
7.976
7.947
7.976
32,738
+0.03(+0.36%)
Jun 02, 2023
7.937
7.976
7.908
7.947
38,599
+0.01(+0.12%)
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.