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
Renaissance Capital Growth & Income Fund III
(NY:
RCG
)
1.600
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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 16, 2024
1.630
1.630
1.600
1.600
4,762
-0.00(-0.01%)
May 15, 2024
1.600
1.610
1.600
1.600
5,751
-0.05(-3.04%)
May 14, 2024
1.680
1.680
1.640
1.650
1,244
+0.00(+0.02%)
May 13, 2024
1.690
1.700
1.650
1.650
1,874
-0.02(-0.90%)
May 10, 2024
1.680
1.700
1.665
1.665
4,225
+0.01(+0.30%)
May 09, 2024
1.617
1.662
1.600
1.660
6,171
+0.06(+4.08%)
May 08, 2024
1.590
1.605
1.590
1.595
2,082
+0.00(+0.00%)
May 07, 2024
1.600
1.600
1.590
1.595
3,229
-0.01(-0.32%)
May 06, 2024
1.620
1.620
1.600
1.600
992
-0.03(-2.13%)
May 03, 2024
1.580
1.635
1.580
1.635
978
-0.03(-1.85%)
May 02, 2024
1.620
1.666
1.620
1.666
568
+0.10(+6.10%)
May 01, 2024
1.607
1.607
1.570
1.570
2,829
-0.02(-1.26%)
Apr 30, 2024
1.590
1.620
1.590
1.590
551
+0.00(+0.00%)
Apr 29, 2024
1.580
1.660
1.580
1.590
8,338
-0.03(-1.85%)
Apr 26, 2024
1.680
1.680
1.610
1.620
2,206
+0.02(+1.25%)
Apr 25, 2024
1.630
1.680
1.580
1.600
10,008
+0.02(+1.27%)
Apr 24, 2024
1.600
1.600
1.580
1.580
628
-0.09(-5.20%)
Apr 23, 2024
1.650
1.680
1.620
1.667
21,696
+0.05(+2.88%)
Apr 22, 2024
1.625
1.625
1.620
1.620
732
-0.02(-1.22%)
Apr 19, 2024
1.640
1.640
1.590
1.640
2,415
+0.05(+3.14%)
Apr 18, 2024
1.635
1.635
1.590
1.590
4,834
+0.01(+0.63%)
Apr 16, 2024
1.580
218
-0.05(-3.07%)
Apr 15, 2024
1.620
1.649
1.600
1.630
17,702
+0.04(+2.52%)
Apr 12, 2024
1.610
1.620
1.590
1.590
16,566
+0.01(+0.63%)
Apr 11, 2024
1.580
1.603
1.550
1.580
17,107
-0.02(-1.25%)
Apr 10, 2024
1.590
1.603
1.590
1.600
8,610
+0.01(+0.63%)
Apr 09, 2024
1.590
1.648
1.580
1.590
9,456
-0.05(-3.05%)
Apr 08, 2024
1.570
1.640
1.530
1.640
20,455
+0.02(+1.24%)
Apr 05, 2024
1.670
1.670
1.610
1.620
4,004
-0.05(-2.94%)
Apr 04, 2024
1.625
1.669
1.625
1.669
2,326
+0.04(+2.39%)
Apr 03, 2024
1.630
1.694
1.590
1.630
35,965
-0.00(-0.01%)
Apr 02, 2024
1.600
1.630
1.580
1.630
14,955
+0.04(+2.28%)
Apr 01, 2024
1.600
1.610
1.580
1.594
12,418
+0.01(+0.87%)
Mar 28, 2024
1.580
1.610
1.560
1.580
4,030
-0.01(-0.94%)
Mar 27, 2024
1.595
1.595
1.595
1.595
202
-0.01(-0.31%)
Mar 26, 2024
1.600
1.600
1.600
1.600
433
+0.05(+3.23%)
Mar 25, 2024
1.630
1.630
1.540
1.550
15,639
-0.05(-3.13%)
Mar 22, 2024
1.580
1.630
1.580
1.600
4,044
-0.03(-1.83%)
Mar 21, 2024
1.630
1.630
1.610
1.630
3,229
+0.05(+3.16%)
Mar 20, 2024
1.630
1.630
1.580
1.580
2,967
-0.04(-2.47%)
Mar 19, 2024
1.640
1.640
1.620
1.620
1,889
+0.02(+1.25%)
Mar 18, 2024
1.630
1.634
1.600
1.600
2,339
+0.00(+0.00%)
Mar 15, 2024
1.600
1.640
1.600
1.600
7,546
+0.02(+1.27%)
Mar 14, 2024
1.580
1.580
1.580
1.580
252
+0.01(+0.64%)
Mar 13, 2024
1.600
1.600
1.570
1.570
3,580
-0.01(-0.63%)
Mar 12, 2024
1.590
1.590
1.580
1.580
2,119
+0.00(+0.00%)
Mar 11, 2024
1.520
1.580
1.520
1.580
3,499
+0.00(+0.00%)
Mar 08, 2024
1.580
1.597
1.580
1.580
3,946
+0.00(+0.00%)
Mar 07, 2024
1.540
1.586
1.540
1.580
8,181
+0.00(+0.00%)
Mar 06, 2024
1.590
1.600
1.571
1.580
4,978
+0.02(+1.28%)
Mar 05, 2024
1.550
1.640
1.550
1.560
14,737
+0.01(+0.65%)
Mar 04, 2024
1.580
1.580
1.540
1.550
21,627
-0.03(-1.90%)
Mar 01, 2024
1.600
1.600
1.580
1.580
2,259
+0.00(+0.00%)
Feb 29, 2024
1.610
1.610
1.580
1.580
5,351
+0.01(+0.64%)
Feb 28, 2024
1.570
1.600
1.560
1.570
9,760
-0.02(-1.26%)
Feb 27, 2024
1.590
1.590
1.570
1.590
6,179
+0.01(+0.63%)
Feb 26, 2024
1.585
1.595
1.580
1.580
11,422
+0.01(+0.64%)
Feb 23, 2024
1.570
1.620
1.570
1.570
13,450
+0.00(+0.00%)
Feb 22, 2024
1.600
1.646
1.570
1.570
19,864
-0.03(-1.81%)
Feb 21, 2024
1.590
1.630
1.590
1.599
2,614
+0.02(+1.10%)
Feb 20, 2024
1.660
1.660
1.580
1.582
5,190
-0.03(-1.76%)
Feb 16, 2024
1.580
1.650
1.580
1.610
20,844
-0.00(-0.01%)
Feb 15, 2024
1.610
1.610
1.610
1.610
1,499
-0.00(-0.09%)
Feb 14, 2024
1.600
1.660
1.600
1.611
5,497
+0.02(+1.35%)
Feb 13, 2024
1.590
1.590
1.590
1.590
924
-0.06(-3.55%)
Feb 12, 2024
1.649
1.649
1.649
1.649
578
+0.01(+0.45%)
Feb 09, 2024
1.590
1.641
1.590
1.641
10,565
+0.04(+2.58%)
Feb 08, 2024
1.620
1.620
1.600
1.600
604
-0.01(-0.63%)
Feb 07, 2024
1.630
1.633
1.610
1.610
6,043
-0.05(-3.01%)
Feb 06, 2024
1.630
1.660
1.630
1.660
1,597
+0.03(+1.84%)
Feb 05, 2024
1.620
1.630
1.620
1.630
764
-0.03(-1.93%)
Feb 02, 2024
1.630
1.662
1.620
1.662
1,854
+0.01(+0.51%)
Feb 01, 2024
1.580
1.653
1.580
1.653
10,984
-0.05(-2.74%)
Jan 31, 2024
1.700
1.700
1.700
1.700
2,123
+0.05(+2.91%)
Jan 30, 2024
1.630
1.700
1.630
1.652
3,211
-0.01(-0.75%)
Jan 29, 2024
1.700
1.700
1.665
1.665
3,304
+0.04(+2.74%)
Jan 26, 2024
1.620
1.620
1.620
1.620
1,513
+0.01(+0.56%)
Jan 25, 2024
1.680
1.680
1.610
1.611
3,153
-0.07(-4.11%)
Jan 24, 2024
1.620
1.680
1.610
1.680
4,399
+0.06(+3.68%)
Jan 23, 2024
1.632
1.632
1.620
1.620
1,786
+0.00(+0.02%)
Jan 22, 2024
1.642
1.642
1.620
1.620
783
+0.01(+0.62%)
Jan 19, 2024
1.660
1.670
1.610
1.610
6,169
-0.06(-3.59%)
Jan 18, 2024
1.670
1.700
1.670
1.670
7,294
+0.00(+0.00%)
Jan 17, 2024
1.672
1.672
1.670
1.670
5,117
+0.00(+0.00%)
Jan 16, 2024
1.660
1.750
1.660
1.670
3,961
+0.01(+0.60%)
Jan 12, 2024
1.670
1.700
1.660
1.660
5,562
-0.02(-1.19%)
Jan 10, 2024
1.680
166
-0.04(-2.33%)
Jan 09, 2024
1.681
1.750
1.680
1.720
6,205
+0.04(+2.38%)
Jan 08, 2024
1.670
1.730
1.670
1.680
3,049
-0.04(-2.60%)
Jan 05, 2024
1.725
1.725
1.725
1.725
1,138
-0.01(-0.43%)
Jan 04, 2024
1.720
1.750
1.700
1.732
13,330
+0.03(+1.90%)
Jan 03, 2024
1.670
1.710
1.610
1.700
30,015
+0.03(+1.80%)
Jan 02, 2024
1.705
1.709
1.670
1.670
2,890
-0.04(-2.34%)
Dec 29, 2023
1.660
1.710
1.660
1.710
10,896
+0.01(+0.59%)
Dec 28, 2023
1.660
1.709
1.660
1.700
9,762
+0.02(+1.19%)
Dec 27, 2023
1.680
1.680
1.680
1.680
5,040
-0.01(-0.60%)
Dec 26, 2023
1.660
1.702
1.660
1.690
7,102
+0.02(+1.20%)
Dec 22, 2023
1.670
1.680
1.660
1.670
3,552
-0.01(-0.60%)
Dec 21, 2023
1.680
1.680
1.670
1.680
3,203
+0.00(+0.01%)
Dec 20, 2023
1.670
1.680
1.660
1.680
7,532
-0.00(-0.01%)
Dec 19, 2023
1.655
1.680
1.655
1.680
346
-0.01(-0.58%)
Dec 18, 2023
1.700
1.700
1.660
1.690
3,553
-0.02(-1.01%)
Dec 15, 2023
1.720
1.720
1.702
1.707
2,163
+0.01(+0.62%)
Dec 14, 2023
1.695
1.720
1.695
1.696
1,807
+0.03(+1.72%)
Dec 13, 2023
1.660
1.668
1.656
1.668
1,366
+0.01(+0.47%)
Dec 12, 2023
1.660
1.660
1.660
1.660
743
-0.00(-0.01%)
Dec 11, 2023
1.720
1.720
1.660
1.660
2,559
-0.06(-3.48%)
Dec 08, 2023
1.700
1.720
1.700
1.720
2,324
+0.06(+3.61%)
Dec 07, 2023
1.710
1.710
1.660
1.660
6,448
-0.05(-2.92%)
Dec 06, 2023
1.670
1.710
1.670
1.710
1,855
+0.01(+0.59%)
Dec 05, 2023
1.690
1.750
1.690
1.700
5,794
+0.00(+0.01%)
Dec 04, 2023
1.700
1.700
1.680
1.700
2,157
-0.00(-0.01%)
Dec 01, 2023
1.661
1.729
1.650
1.700
8,610
-0.04(-2.30%)
Nov 30, 2023
1.650
1.740
1.650
1.740
6,847
+0.05(+2.96%)
Nov 29, 2023
1.710
1.710
1.684
1.690
3,549
-0.02(-1.17%)
Nov 28, 2023
1.700
1.710
1.700
1.710
4,396
+0.00(+0.00%)
Nov 27, 2023
1.670
1.710
1.670
1.710
7,254
+0.04(+2.40%)
Nov 24, 2023
1.670
1.670
1.670
1.670
250
-0.03(-1.49%)
Nov 22, 2023
1.685
1.700
1.685
1.695
6,179
+0.03(+1.50%)
Nov 21, 2023
1.600
1.720
1.600
1.670
20,140
+0.05(+3.09%)
Nov 20, 2023
1.660
1.685
1.595
1.620
4,315
-0.04(-2.41%)
Nov 17, 2023
1.570
1.660
1.570
1.660
4,121
+0.03(+1.88%)
Nov 16, 2023
1.610
1.650
1.572
1.629
6,321
+0.06(+3.78%)
Nov 15, 2023
1.580
1.585
1.560
1.570
10,532
-0.03(-1.88%)
Nov 14, 2023
1.613
1.670
1.578
1.600
9,666
+0.02(+1.27%)
Nov 13, 2023
1.600
1.650
1.570
1.580
7,457
-0.02(-1.25%)
Nov 10, 2023
1.680
1.680
1.550
1.600
3,632
+0.02(+1.27%)
Nov 09, 2023
1.670
1.700
1.580
1.580
22,411
-0.10(-5.77%)
Nov 08, 2023
1.730
1.730
1.670
1.677
956
-0.04(-2.52%)
Nov 07, 2023
1.670
1.720
1.670
1.720
723
+0.05(+2.99%)
Nov 06, 2023
1.700
1.720
1.670
1.670
15,157
-0.03(-1.76%)
Nov 03, 2023
1.750
1.750
1.680
1.700
3,612
-0.04(-2.30%)
Nov 02, 2023
1.681
1.740
1.681
1.740
15,540
+0.09(+5.45%)
Nov 01, 2023
1.700
1.700
1.550
1.650
15,415
-0.08(-4.62%)
Oct 31, 2023
1.730
1.730
1.730
1.730
415
+0.03(+1.76%)
Oct 30, 2023
1.730
1.730
1.700
1.700
1,522
-0.03(-1.73%)
Oct 27, 2023
1.730
1.730
1.730
1.730
418
+0.00(+0.01%)
Oct 26, 2023
1.730
1.730
1.730
1.730
436
-0.04(-2.26%)
Oct 25, 2023
1.700
1.770
1.700
1.770
4,149
+0.04(+2.31%)
Oct 24, 2023
1.757
1.757
1.710
1.730
12,574
-0.00(-0.27%)
Oct 23, 2023
1.750
1.750
1.735
1.735
1,211
-0.02(-0.89%)
Oct 20, 2023
1.750
1.790
1.740
1.750
895
+0.00(+0.01%)
Oct 19, 2023
1.800
1.800
1.741
1.750
9,214
-0.05(-2.78%)
Oct 18, 2023
1.800
1.800
1.800
1.800
1,034
+0.04(+2.27%)
Oct 17, 2023
1.760
1.800
1.760
1.760
1,625
-0.04(-2.22%)
Oct 16, 2023
1.800
1.800
1.800
1.800
1,035
+0.00(+0.00%)
Oct 13, 2023
1.800
1.800
1.800
1.800
522
+0.02(+1.12%)
Oct 12, 2023
1.800
1.800
1.780
1.780
2,761
+0.03(+1.71%)
Oct 11, 2023
1.790
1.800
1.750
1.750
761
-0.02(-1.41%)
Oct 10, 2023
1.800
1.800
1.775
1.775
1,646
-0.03(-1.93%)
Oct 09, 2023
1.740
1.810
1.740
1.810
1,873
+0.07(+4.02%)
Oct 06, 2023
1.740
1.740
1.740
1.740
458
-0.02(-1.14%)
Oct 05, 2023
1.750
1.780
1.750
1.760
2,821
-0.01(-0.85%)
Oct 04, 2023
1.760
1.830
1.750
1.775
2,437
-0.06(-3.01%)
Oct 03, 2023
1.850
1.852
1.830
1.830
1,775
+0.06(+3.61%)
Oct 02, 2023
1.790
1.790
1.766
1.766
2,438
-0.02(-1.33%)
Sep 29, 2023
1.750
1.790
1.750
1.790
656
+0.00(+0.00%)
Sep 28, 2023
1.762
1.790
1.762
1.790
821
+0.05(+2.87%)
Sep 27, 2023
1.730
1.790
1.730
1.740
2,341
-0.05(-2.79%)
Sep 26, 2023
1.790
1.790
1.730
1.790
2,720
+0.00(+0.00%)
Sep 25, 2023
1.775
1.790
1.790
1.790
1,059
+0.07(+4.07%)
Sep 22, 2023
1.770
1.770
1.720
1.720
625
-0.10(-5.49%)
Sep 21, 2023
1.820
1.820
1.820
1.820
445
+0.00(+0.01%)
Sep 20, 2023
1.800
1.820
1.755
1.820
1,025
+0.03(+1.67%)
Sep 19, 2023
1.820
1.820
1.790
1.790
1,143
+0.01(+0.56%)
Sep 18, 2023
1.750
1.800
1.750
1.780
5,028
+0.08(+4.71%)
Sep 15, 2023
1.810
1.810
1.680
1.700
15,455
-0.12(-6.52%)
Sep 14, 2023
1.820
1.820
1.810
1.819
2,593
-0.00(-0.07%)
Sep 13, 2023
1.820
1.820
1.820
1.820
428
-0.03(-1.62%)
Sep 12, 2023
1.760
1.850
1.760
1.850
1,438
+0.07(+3.93%)
Sep 11, 2023
1.830
1.830
1.780
1.780
12,297
-0.08(-4.30%)
Sep 08, 2023
1.860
1.860
1.857
1.860
3,313
+0.03(+1.36%)
Sep 07, 2023
1.880
1.880
1.810
1.835
1,715
-0.05(-2.91%)
Sep 06, 2023
1.870
1.890
1.860
1.890
19,975
+0.04(+2.16%)
Sep 05, 2023
1.870
1.870
1.850
1.850
8,790
+0.01(+0.54%)
Sep 01, 2023
1.870
1.870
1.840
1.840
619
+0.04(+1.97%)
Aug 31, 2023
1.860
1.860
1.804
1.804
8,343
-0.01(-0.31%)
Aug 30, 2023
1.810
1.810
1.810
1.810
730
-0.00(-0.02%)
Aug 29, 2023
1.800
1.860
1.800
1.810
2,526
+0.02(+1.13%)
Aug 28, 2023
1.790
1.860
1.790
1.790
3,079
-0.07(-3.51%)
Aug 25, 2023
1.790
1.870
1.790
1.855
6,242
+0.07(+3.64%)
Aug 24, 2023
1.870
1.870
1.790
1.790
787
-0.08(-4.24%)
Aug 23, 2023
1.820
1.870
1.790
1.869
3,763
-0.00(-0.03%)
Aug 22, 2023
1.850
1.870
1.850
1.870
1,902
+0.06(+3.31%)
Aug 21, 2023
1.860
1.860
1.810
1.810
7,457
-0.05(-2.69%)
Aug 18, 2023
1.880
1.880
1.850
1.860
2,060
+0.00(+0.00%)
Aug 17, 2023
1.880
1.880
1.860
1.860
3,383
-0.04(-2.10%)
Aug 16, 2023
1.850
1.900
1.850
1.900
1,870
+0.04(+2.15%)
Aug 15, 2023
1.850
1.860
1.850
1.860
732
+0.00(+0.26%)
Aug 14, 2023
1.860
1.860
1.850
1.855
4,496
-0.00(-0.08%)
Aug 11, 2023
1.850
1.860
1.850
1.857
6,409
-0.00(-0.19%)
Aug 10, 2023
1.850
1.860
1.850
1.860
2,592
+0.04(+2.20%)
Aug 09, 2023
1.860
1.860
1.820
1.820
4,031
-0.04(-2.15%)
Aug 08, 2023
1.860
1.860
1.860
1.860
599
+0.00(+0.01%)
Aug 07, 2023
1.850
1.860
1.790
1.860
2,286
+0.01(+0.54%)
Aug 04, 2023
1.840
1.850
1.800
1.850
10,425
+0.00(+0.00%)
Aug 03, 2023
1.840
1.850
1.815
1.850
9,057
+0.03(+1.65%)
Aug 02, 2023
1.840
1.840
1.820
1.820
682
-0.01(-0.55%)
Aug 01, 2023
1.850
1.850
1.820
1.830
1,294
-0.02(-1.08%)
Jul 31, 2023
1.810
1.850
1.810
1.850
5,490
+0.03(+1.75%)
Jul 28, 2023
1.840
1.850
1.818
1.818
3,034
+0.02(+1.01%)
Jul 27, 2023
1.820
1.820
1.800
1.800
1,466
-0.02(-1.10%)
Jul 26, 2023
1.800
1.850
1.800
1.820
1,582
+0.00(+0.01%)
Jul 25, 2023
1.800
1.820
1.800
1.820
2,527
-0.01(-0.55%)
Jul 24, 2023
1.790
1.830
1.790
1.830
2,207
-0.02(-1.08%)
Jul 21, 2023
1.840
1.850
1.840
1.850
16,145
+0.04(+2.21%)
Jul 20, 2023
1.840
1.840
1.810
1.810
1,880
+0.02(+1.12%)
Jul 19, 2023
1.760
1.850
1.750
1.790
11,727
-0.01(-0.56%)
Jul 18, 2023
1.850
1.850
1.800
1.800
6,463
-0.05(-2.70%)
Jul 17, 2023
1.850
1.850
1.840
1.850
5,149
+0.05(+2.78%)
Jul 14, 2023
1.850
1.850
1.800
1.800
1,802
-0.01(-0.83%)
Jul 13, 2023
1.830
1.830
1.800
1.815
3,154
+0.00(+0.15%)
Jul 12, 2023
1.830
1.830
1.812
1.812
1,489
-0.03(-1.51%)
Jul 11, 2023
1.840
1.840
1.817
1.840
1,251
+0.04(+2.22%)
Jul 10, 2023
1.791
1.840
1.791
1.800
1,190
-0.04(-2.17%)
Jul 07, 2023
1.840
1.840
1.840
1.840
783
+0.02(+1.37%)
Jul 06, 2023
1.850
1.850
1.815
1.815
641
-0.03(-1.36%)
Jul 05, 2023
1.770
1.840
1.770
1.840
3,133
+0.00(+0.00%)
Jul 03, 2023
1.850
1.850
1.840
1.840
978
+0.03(+1.66%)
Jun 30, 2023
1.840
1.840
1.810
1.810
8,469
-0.03(-1.63%)
Jun 29, 2023
1.830
1.850
1.830
1.840
3,800
+0.02(+1.32%)
Jun 28, 2023
1.830
1.830
1.816
1.816
3,693
-0.01(-0.77%)
Jun 27, 2023
1.810
1.830
1.763
1.830
7,691
+0.02(+1.10%)
Jun 26, 2023
1.810
1.821
1.750
1.810
5,981
+0.03(+1.60%)
Jun 23, 2023
1.810
1.810
1.782
1.782
872
-0.03(-1.57%)
Jun 22, 2023
1.803
1.810
1.803
1.810
3,958
+0.05(+2.77%)
Jun 21, 2023
1.780
1.780
1.761
1.761
2,459
+0.06(+3.59%)
Jun 20, 2023
1.780
1.810
1.700
1.700
10,314
-0.04(-2.30%)
Jun 16, 2023
1.820
1.820
1.740
1.740
37,330
-0.06(-3.33%)
Jun 15, 2023
1.770
1.820
1.770
1.800
4,678
-0.01(-0.55%)
Jun 14, 2023
1.820
1.820
1.810
1.810
1,671
-0.01(-0.55%)
Jun 13, 2023
1.830
1.830
1.810
1.820
2,550
+0.02(+1.11%)
Jun 12, 2023
1.800
1.830
1.800
1.800
1,986
-0.03(-1.63%)
Jun 09, 2023
1.830
1.830
1.830
1.830
4,449
-0.00(-0.01%)
Jun 08, 2023
1.804
1.830
1.799
1.830
3,696
+0.05(+2.81%)
Jun 07, 2023
1.790
1.810
1.780
1.780
5,635
+0.00(+0.00%)
Jun 06, 2023
1.750
1.810
1.750
1.780
4,713
+0.01(+0.56%)
Jun 05, 2023
1.800
1.810
1.770
1.770
4,894
+0.00(+0.00%)
Jun 02, 2023
1.810
1.810
1.770
1.770
6,903
-0.01(-0.56%)
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.