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
Virtus Stone Harbor Emerging Markets Income Fund
(NY:
EDF
)
5.677
+0.037 (+0.66%)
Streaming Delayed Price
Updated: 3:02 PM EDT, Jun 12, 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 (%)
Jun 29, 2018
5.429
5.453
5.396
5.420
205,046
+0.00(+0.08%)
Jun 28, 2018
5.420
5.474
5.412
5.416
164,482
-0.01(-0.15%)
Jun 27, 2018
5.408
5.470
5.408
5.425
166,610
+0.01(+0.15%)
Jun 26, 2018
5.437
5.440
5.408
5.416
88,546
+0.00(+0.08%)
Jun 25, 2018
5.466
5.466
5.386
5.412
192,175
-0.06(-1.05%)
Jun 22, 2018
5.359
5.482
5.359
5.470
267,866
+0.15(+2.78%)
Jun 21, 2018
5.367
5.367
5.296
5.322
194,510
-0.00(-0.08%)
Jun 20, 2018
5.322
5.404
5.305
5.326
408,269
+0.03(+0.54%)
Jun 19, 2018
5.515
5.519
5.268
5.297
1,295,762
-0.22(-4.03%)
Jun 18, 2018
5.626
5.659
5.515
5.519
536,430
-0.14(-2.40%)
Jun 15, 2018
5.754
5.628
5.655
245,901
-0.02(-0.43%)
Jun 14, 2018
5.672
5.732
5.657
5.680
337,867
+0.02(+0.43%)
Jun 13, 2018
5.720
5.720
5.647
5.655
199,100
-0.07(-1.21%)
Jun 12, 2018
5.667
5.735
5.629
5.724
269,785
+0.08(+1.37%)
Jun 11, 2018
5.704
5.769
5.643
5.647
319,338
-0.08(-1.42%)
Jun 08, 2018
5.789
5.789
5.728
5.728
137,577
-0.06(-1.12%)
Jun 07, 2018
5.810
5.862
5.774
5.793
190,158
-0.03(-0.56%)
Jun 06, 2018
5.769
5.826
232,615
+0.00(+0.07%)
Jun 05, 2018
5.777
5.858
5.777
5.822
211,390
+0.05(+0.92%)
Jun 04, 2018
5.773
5.773
5.741
5.769
154,172
+0.04(+0.71%)
Jun 01, 2018
5.700
5.753
5.700
5.728
141,567
+0.04(+0.79%)
May 31, 2018
5.647
5.688
5.623
5.684
186,628
+0.03(+0.58%)
May 30, 2018
5.708
5.708
5.627
5.651
178,518
-0.02(-0.36%)
May 29, 2018
5.680
5.684
5.627
5.672
290,842
-0.02(-0.29%)
May 25, 2018
5.688
5.688
5.688
0
-0.04(-0.71%)
May 24, 2018
5.757
5.757
5.708
5.728
292,218
-0.03(-0.49%)
May 23, 2018
5.737
5.777
5.714
5.757
283,096
+0.02(+0.35%)
May 22, 2018
5.712
5.757
5.708
5.737
250,019
+0.02(+0.28%)
May 21, 2018
5.769
5.789
5.712
5.720
332,856
-0.04(-0.71%)
May 18, 2018
5.765
5.789
5.732
5.761
281,511
-0.04(-0.77%)
May 17, 2018
5.793
5.834
5.793
5.806
261,017
-0.04(-0.76%)
May 16, 2018
5.794
5.879
5.778
5.850
257,322
+0.04(+0.62%)
May 15, 2018
5.826
5.842
5.782
5.814
314,627
-0.06(-1.09%)
May 14, 2018
5.858
5.878
5.790
5.878
408,041
+0.04(+0.69%)
May 11, 2018
5.622
5.844
5.618
5.838
391,151
+0.25(+4.53%)
May 10, 2018
5.577
5.606
5.417
5.585
811,038
-0.04(-0.64%)
May 09, 2018
5.774
5.816
5.622
5.622
699,897
-0.20(-3.45%)
May 08, 2018
5.898
5.902
5.795
5.822
423,856
-0.08(-1.36%)
May 07, 2018
5.931
5.947
5.894
5.902
229,594
-0.03(-0.54%)
May 04, 2018
5.931
5.951
5.910
5.935
217,806
-0.01(-0.14%)
May 03, 2018
5.915
5.955
5.903
5.943
206,476
+0.03(+0.54%)
May 02, 2018
5.967
5.973
5.898
5.910
270,610
-0.07(-1.21%)
May 01, 2018
5.967
5.987
5.959
5.983
175,374
+0.02(+0.27%)
Apr 30, 2018
6.039
6.039
5.959
5.967
231,657
-0.07(-1.20%)
Apr 27, 2018
6.019
6.047
5.963
6.039
199,533
+0.02(+0.33%)
Apr 26, 2018
5.967
6.031
5.967
6.019
165,368
+0.04(+0.74%)
Apr 25, 2018
6.019
6.019
5.967
5.975
146,629
-0.05(-0.80%)
Apr 24, 2018
6.039
6.039
6.007
6.023
120,798
-0.00(-0.07%)
Apr 23, 2018
5.967
6.059
5.967
6.027
254,889
+0.01(+0.13%)
Apr 20, 2018
6.119
6.119
6.019
6.019
202,927
-0.07(-1.19%)
Apr 19, 2018
6.099
6.199
6.087
6.091
270,807
+0.04(+0.73%)
Apr 18, 2018
5.951
6.059
5.951
6.047
233,606
+0.11(+1.82%)
Apr 17, 2018
5.987
6.019
5.910
5.939
823,900
-0.09(-1.53%)
Apr 16, 2018
6.187
6.201
6.019
6.031
632,932
-0.15(-2.50%)
Apr 13, 2018
6.260
6.260
6.155
6.185
309,239
-0.06(-0.93%)
Apr 12, 2018
6.271
6.271
6.220
6.244
284,651
-0.02(-0.38%)
Apr 11, 2018
6.279
6.279
6.244
6.267
146,694
-0.02(-0.25%)
Apr 10, 2018
6.240
6.283
6.212
6.283
230,853
+0.08(+1.28%)
Apr 09, 2018
6.315
6.315
6.188
6.204
613,564
-0.08(-1.20%)
Apr 06, 2018
6.367
6.402
6.248
6.279
660,818
-0.09(-1.43%)
Apr 05, 2018
6.446
6.486
6.299
6.370
640,705
-0.07(-1.11%)
Apr 04, 2018
6.390
6.446
6.357
6.442
167,911
+0.02(+0.31%)
Apr 03, 2018
6.370
6.426
6.347
6.422
278,361
+0.07(+1.06%)
Apr 02, 2018
6.307
6.408
6.307
6.355
319,754
+0.04(+0.63%)
Mar 29, 2018
6.315
6.315
6.315
0
+0.08(+1.21%)
Mar 28, 2018
6.204
6.251
6.196
6.240
129,355
-0.02(-0.38%)
Mar 27, 2018
6.156
6.263
6.155
6.263
170,351
+0.11(+1.74%)
Mar 26, 2018
6.176
6.200
6.148
6.156
223,565
+0.01(+0.19%)
Mar 23, 2018
6.228
6.228
6.136
6.144
131,097
-0.05(-0.83%)
Mar 22, 2018
6.240
6.246
6.188
6.196
181,908
-0.06(-0.95%)
Mar 21, 2018
6.244
6.287
6.236
6.255
199,358
+0.02(+0.25%)
Mar 20, 2018
6.327
6.339
6.240
6.240
279,438
-0.10(-1.56%)
Mar 19, 2018
6.406
6.428
6.327
6.339
152,291
-0.06(-0.93%)
Mar 16, 2018
6.378
6.414
6.359
6.398
128,457
-0.00(-0.06%)
Mar 15, 2018
6.430
6.430
6.375
6.402
220,047
-0.00(-0.06%)
Mar 14, 2018
6.371
6.394
6.348
6.406
330,075
+0.04(+0.62%)
Mar 13, 2018
6.387
6.416
6.367
6.367
238,661
-0.01(-0.18%)
Mar 12, 2018
6.367
6.418
6.312
6.379
225,699
+0.04(+0.68%)
Mar 09, 2018
6.292
6.355
6.278
6.336
199,876
+0.07(+1.19%)
Mar 08, 2018
6.230
6.281
6.194
6.261
135,251
+0.04(+0.63%)
Mar 07, 2018
6.234
6.163
6.222
121,781
+0.05(+0.89%)
Mar 06, 2018
6.206
6.210
6.151
6.167
272,506
-0.04(-0.57%)
Mar 05, 2018
6.214
6.218
6.175
6.202
272,090
-0.03(-0.50%)
Mar 02, 2018
6.214
6.249
6.198
6.234
164,757
+0.02(+0.25%)
Mar 01, 2018
6.245
6.269
6.206
6.218
147,318
-0.05(-0.81%)
Feb 28, 2018
6.296
6.296
6.261
6.269
147,423
-0.00(-0.06%)
Feb 27, 2018
6.355
6.355
6.269
6.273
177,780
-0.07(-1.11%)
Feb 26, 2018
6.300
6.348
6.285
6.343
168,117
+0.04(+0.56%)
Feb 23, 2018
6.273
6.308
6.269
6.308
177,163
+0.05(+0.75%)
Feb 22, 2018
6.245
6.275
6.245
6.261
233,198
+0.04(+0.63%)
Feb 21, 2018
6.202
6.285
6.202
6.222
103,188
+0.02(+0.38%)
Feb 20, 2018
6.261
6.269
6.198
6.198
165,488
-0.06(-0.94%)
Feb 16, 2018
6.257
6.257
6.257
0
-0.04(-0.68%)
Feb 15, 2018
6.226
6.312
6.218
6.300
177,324
+0.08(+1.32%)
Feb 14, 2018
6.214
6.226
6.179
6.218
149,873
-0.01(-0.19%)
Feb 13, 2018
6.226
6.265
6.214
6.230
119,021
-0.02(-0.31%)
Feb 12, 2018
6.245
6.256
6.132
6.249
283,143
+0.05(+0.82%)
Feb 09, 2018
6.245
6.273
6.139
6.198
354,659
-0.02(-0.32%)
Feb 08, 2018
6.347
6.351
6.218
6.218
280,229
-0.16(-2.46%)
Feb 07, 2018
6.262
6.301
6.254
6.375
476,548
+0.14(+2.30%)
Feb 06, 2018
5.995
6.247
5.990
6.231
259,398
+0.09(+1.45%)
Feb 05, 2018
6.196
6.223
6.076
6.142
338,360
-0.05(-0.88%)
Feb 02, 2018
6.266
6.282
6.196
6.196
243,163
-0.07(-1.18%)
Feb 01, 2018
6.305
6.344
6.262
6.270
214,258
-0.04(-0.62%)
Jan 31, 2018
6.305
6.349
6.286
6.309
254,745
+0.03(+0.56%)
Jan 30, 2018
6.367
6.398
6.212
6.274
792,601
-0.15(-2.30%)
Jan 29, 2018
6.503
6.530
6.417
6.421
344,600
-0.13(-2.01%)
Jan 26, 2018
6.542
6.592
6.514
6.553
307,653
+0.05(+0.84%)
Jan 25, 2018
6.480
6.526
6.472
6.499
347,958
+0.04(+0.60%)
Jan 24, 2018
6.402
6.468
6.367
6.460
454,509
+0.07(+1.15%)
Jan 23, 2018
6.383
6.437
6.371
6.386
388,363
-0.03(-0.48%)
Jan 22, 2018
6.313
6.441
6.309
6.417
524,891
+0.09(+1.47%)
Jan 19, 2018
6.223
6.386
6.200
6.324
894,157
+0.12(+2.00%)
Jan 18, 2018
6.208
6.286
6.181
6.200
392,585
-0.01(-0.19%)
Jan 17, 2018
6.227
6.278
6.197
6.212
254,426
-0.01(-0.12%)
Jan 16, 2018
6.161
6.278
6.161
6.220
351,785
+0.03(+0.44%)
Jan 12, 2018
6.192
6.192
6.192
0
-0.02(-0.37%)
Jan 11, 2018
6.231
6.324
6.189
6.216
500,058
-0.04(-0.62%)
Jan 10, 2018
6.262
6.254
325,110
+0.07(+1.18%)
Jan 09, 2018
6.320
6.320
6.178
6.182
374,079
-0.14(-2.19%)
Jan 08, 2018
6.327
6.366
6.308
6.320
238,862
-0.01(-0.12%)
Jan 05, 2018
6.347
6.347
6.304
6.327
285,812
+0.03(+0.55%)
Jan 04, 2018
6.243
6.324
6.231
6.293
425,376
+0.05(+0.80%)
Jan 03, 2018
6.231
6.254
6.170
6.243
266,003
+0.05(+0.81%)
Jan 02, 2018
6.086
6.201
6.038
6.193
384,439
+0.09(+1.45%)
Dec 29, 2017
6.105
6.105
6.105
0
+0.20(+3.31%)
Dec 28, 2017
5.901
5.909
5.887
5.909
218,128
+0.04(+0.72%)
Dec 27, 2017
5.875
5.890
5.848
5.867
217,781
+0.02(+0.39%)
Dec 26, 2017
5.832
5.882
5.824
5.844
233,580
+0.00(+0.00%)
Dec 22, 2017
5.848
5.867
5.836
5.844
213,948
-0.02(-0.33%)
Dec 21, 2017
5.901
5.901
5.836
5.863
271,827
+0.01(+0.20%)
Dec 20, 2017
5.844
5.855
5.817
5.852
181,850
+0.03(+0.53%)
Dec 19, 2017
5.863
5.882
5.809
5.821
661,317
-0.03(-0.46%)
Dec 18, 2017
5.767
5.862
5.752
5.848
683,000
+0.12(+2.14%)
Dec 15, 2017
5.671
5.740
5.671
5.725
362,101
+0.06(+1.02%)
Dec 14, 2017
5.679
5.696
5.656
5.667
236,994
-0.00(-0.00%)
Dec 13, 2017
5.652
5.698
5.652
5.667
383,547
+0.02(+0.27%)
Dec 12, 2017
5.660
5.683
5.652
5.652
231,644
-0.02(-0.33%)
Dec 11, 2017
5.713
5.728
5.671
5.671
377,752
-0.03(-0.60%)
Dec 08, 2017
5.751
5.751
5.705
5.705
227,270
-0.04(-0.66%)
Dec 07, 2017
5.739
5.747
5.698
5.743
240,655
+0.03(+0.60%)
Dec 06, 2017
5.626
5.709
5.614
5.709
239,209
+0.09(+1.62%)
Dec 05, 2017
5.573
5.637
5.573
5.618
319,549
+0.03(+0.54%)
Dec 04, 2017
5.611
5.645
5.557
5.588
719,594
-0.02(-0.41%)
Dec 01, 2017
5.743
5.813
5.527
5.611
1,094,170
-0.15(-2.57%)
Nov 30, 2017
5.800
5.804
5.724
5.758
340,966
-0.03(-0.59%)
Nov 29, 2017
5.933
5.933
5.781
5.792
498,477
-0.14(-2.36%)
Nov 28, 2017
5.997
5.997
5.929
5.933
128,700
-0.06(-0.95%)
Nov 27, 2017
6.028
6.039
5.952
5.990
214,548
-0.06(-1.00%)
Nov 24, 2017
6.028
6.077
6.010
6.050
73,821
+0.05(+0.76%)
Nov 22, 2017
5.952
6.024
5.940
6.005
92,165
+0.06(+0.96%)
Nov 21, 2017
5.955
6.009
5.904
5.948
178,287
+0.03(+0.51%)
Nov 20, 2017
5.937
6.001
5.902
5.918
215,392
-0.00(-0.06%)
Nov 17, 2017
5.933
5.948
5.892
5.921
209,222
+0.04(+0.71%)
Nov 16, 2017
5.774
5.937
5.774
5.880
473,341
+0.13(+2.24%)
Nov 15, 2017
5.979
5.979
5.691
5.751
1,240,354
-0.23(-3.88%)
Nov 14, 2017
6.133
6.136
5.957
5.983
544,294
-0.15(-2.38%)
Nov 13, 2017
6.163
6.209
6.092
6.129
231,347
-0.07(-1.15%)
Nov 10, 2017
6.182
6.238
6.182
6.200
184,249
+0.02(+0.30%)
Nov 09, 2017
6.182
6.215
6.099
6.182
223,900
-0.01(-0.12%)
Nov 08, 2017
6.212
6.245
6.189
6.189
137,815
-0.04(-0.66%)
Nov 07, 2017
6.305
6.305
6.227
6.230
116,384
-0.05(-0.83%)
Nov 06, 2017
6.272
6.283
6.219
6.283
196,532
-0.01(-0.12%)
Nov 03, 2017
6.365
6.365
6.260
6.290
379,658
-0.04(-0.65%)
Nov 02, 2017
6.294
6.350
6.294
6.331
132,883
+0.04(+0.60%)
Nov 01, 2017
6.264
6.331
6.264
6.294
247,052
+0.03(+0.48%)
Oct 31, 2017
6.238
6.268
6.238
6.264
165,161
+0.03(+0.42%)
Oct 30, 2017
6.200
6.257
6.200
6.238
122,502
+0.02(+0.30%)
Oct 27, 2017
6.182
6.219
6.152
6.219
213,960
+0.03(+0.55%)
Oct 26, 2017
6.223
6.247
6.182
6.185
146,082
-0.05(-0.84%)
Oct 25, 2017
6.272
6.272
6.197
6.238
249,890
-0.03(-0.54%)
Oct 24, 2017
6.268
6.294
6.253
6.272
115,837
+0.01(+0.18%)
Oct 23, 2017
6.294
6.309
6.257
6.260
148,786
-0.03(-0.54%)
Oct 20, 2017
6.272
6.305
6.256
6.294
249,233
+0.02(+0.36%)
Oct 19, 2017
6.275
6.290
6.264
6.272
178,334
-0.03(-0.42%)
Oct 18, 2017
6.313
6.329
6.279
6.298
262,809
-0.02(-0.36%)
Oct 17, 2017
6.283
6.331
6.283
6.320
160,763
+0.03(+0.54%)
Oct 16, 2017
6.320
6.331
6.283
6.287
206,128
-0.03(-0.53%)
Oct 13, 2017
6.376
6.376
6.318
6.320
283,028
-0.05(-0.82%)
Oct 12, 2017
6.384
6.399
6.358
6.373
384,199
-0.01(-0.17%)
Oct 11, 2017
6.384
6.406
6.365
6.384
175,409
+0.01(+0.12%)
Oct 10, 2017
6.384
6.399
6.339
6.376
284,361
+0.04(+0.58%)
Oct 09, 2017
6.347
6.347
6.280
6.339
306,774
+0.03(+0.47%)
Oct 06, 2017
6.306
6.336
6.302
6.310
134,534
-0.00(-0.06%)
Oct 05, 2017
6.350
6.384
6.313
6.313
222,444
-0.03(-0.47%)
Oct 04, 2017
6.343
6.367
6.313
6.343
210,681
+0.00(+0.00%)
Oct 03, 2017
6.302
6.362
6.302
6.343
182,891
+0.04(+0.65%)
Oct 02, 2017
6.258
6.302
6.258
6.302
270,450
+0.04(+0.71%)
Sep 29, 2017
6.250
6.280
6.230
6.258
167,295
+0.05(+0.78%)
Sep 28, 2017
6.198
6.224
6.158
6.210
177,259
+0.03(+0.42%)
Sep 27, 2017
6.247
6.269
6.140
6.184
313,202
-0.08(-1.24%)
Sep 26, 2017
6.254
6.308
6.247
6.261
206,116
+0.01(+0.24%)
Sep 25, 2017
6.243
6.321
6.195
6.247
415,187
+0.00(+0.06%)
Sep 22, 2017
6.202
6.258
6.202
6.243
109,489
+0.04(+0.60%)
Sep 21, 2017
6.258
6.258
6.187
6.206
320,302
-0.06(-0.89%)
Sep 20, 2017
6.339
6.339
6.239
6.261
290,902
-0.07(-1.17%)
Sep 19, 2017
6.339
6.369
6.325
6.336
97,107
+0.00(+0.00%)
Sep 18, 2017
6.354
6.365
6.321
6.336
157,236
-0.01(-0.11%)
Sep 15, 2017
6.321
6.372
6.306
6.343
162,860
+0.00(+0.05%)
Sep 14, 2017
6.328
6.350
6.312
6.339
247,655
+0.04(+0.70%)
Sep 13, 2017
6.259
6.310
6.259
6.295
106,675
+0.01(+0.12%)
Sep 12, 2017
6.266
6.292
6.256
6.288
85,484
+0.01(+0.23%)
Sep 11, 2017
6.233
6.273
6.218
6.273
242,700
+0.04(+0.65%)
Sep 08, 2017
6.204
6.233
6.185
6.233
166,434
+0.01(+0.24%)
Sep 07, 2017
6.204
6.233
6.185
6.218
181,298
-0.00(-0.06%)
Sep 06, 2017
6.200
6.229
6.189
6.222
182,977
+0.02(+0.36%)
Sep 05, 2017
6.149
6.215
6.138
6.200
333,514
+0.04(+0.72%)
Sep 01, 2017
6.171
6.174
6.145
6.156
138,289
+0.00(+0.00%)
Aug 31, 2017
6.119
6.162
6.101
6.156
252,513
+0.02(+0.36%)
Aug 30, 2017
6.127
6.134
6.090
6.134
80,098
+0.01(+0.18%)
Aug 29, 2017
6.068
6.123
6.068
6.123
209,295
+0.04(+0.66%)
Aug 28, 2017
6.061
6.083
6.061
6.083
101,065
+0.03(+0.48%)
Aug 25, 2017
6.050
6.083
6.035
6.053
129,425
+0.03(+0.49%)
Aug 24, 2017
6.020
6.028
6.009
6.024
61,208
+0.01(+0.12%)
Aug 23, 2017
6.002
6.016
5.969
6.016
133,446
+0.01(+0.12%)
Aug 22, 2017
6.031
6.050
5.950
6.009
319,350
+0.00(+0.06%)
Aug 21, 2017
6.042
6.061
6.002
6.005
152,006
-0.06(-0.91%)
Aug 18, 2017
6.042
6.068
6.005
6.061
169,669
+0.03(+0.55%)
Aug 17, 2017
6.068
6.095
5.980
6.028
255,677
-0.05(-0.78%)
Aug 16, 2017
6.068
6.097
6.043
6.075
260,132
+0.02(+0.30%)
Aug 15, 2017
6.013
6.079
6.013
6.057
200,815
+0.05(+0.91%)
Aug 14, 2017
5.966
6.035
5.952
6.003
156,452
+0.08(+1.41%)
Aug 11, 2017
5.807
5.970
5.807
5.919
254,249
+0.09(+1.62%)
Aug 10, 2017
5.963
5.963
5.825
5.825
463,031
-0.15(-2.55%)
Aug 09, 2017
5.974
6.028
5.974
5.977
220,332
-0.07(-1.08%)
Aug 08, 2017
6.035
6.061
6.024
6.043
137,114
+0.01(+0.12%)
Aug 07, 2017
6.024
6.053
6.001
6.035
180,135
+0.02(+0.30%)
Aug 04, 2017
6.043
6.046
5.995
6.017
211,975
-0.01(-0.12%)
Aug 03, 2017
6.090
6.101
5.966
6.024
420,186
-0.05(-0.78%)
Aug 02, 2017
6.097
6.097
6.050
6.072
197,109
+0.00(+0.06%)
Aug 01, 2017
6.122
6.141
6.053
6.068
422,018
-0.04(-0.68%)
Jul 31, 2017
6.093
6.122
6.086
6.110
145,888
+0.03(+0.45%)
Jul 28, 2017
6.035
6.088
6.035
6.082
166,405
+0.04(+0.66%)
Jul 27, 2017
6.050
6.108
6.035
6.043
335,455
-0.00(-0.06%)
Jul 26, 2017
6.046
6.057
6.010
6.046
157,144
+0.03(+0.48%)
Jul 25, 2017
6.039
6.082
6.013
6.017
324,243
-0.01(-0.12%)
Jul 24, 2017
5.999
6.040
5.995
6.024
273,920
+0.04(+0.67%)
Jul 21, 2017
5.916
5.989
5.915
5.984
149,715
+0.08(+1.29%)
Jul 20, 2017
5.886
5.916
5.881
5.908
274,981
+0.02(+0.37%)
Jul 19, 2017
5.916
5.916
5.868
5.886
203,022
+0.01(+0.12%)
Jul 18, 2017
5.839
5.916
5.839
5.879
196,497
+0.02(+0.37%)
Jul 17, 2017
5.894
5.919
5.854
5.857
178,022
-0.02(-0.37%)
Jul 14, 2017
5.865
5.911
5.865
5.879
153,493
+0.02(+0.37%)
Jul 13, 2017
5.850
5.905
5.850
5.857
179,229
+0.00(+0.06%)
Jul 12, 2017
5.893
5.911
5.850
5.854
343,710
+0.00(+0.06%)
Jul 11, 2017
5.761
5.893
5.761
5.850
439,583
+0.07(+1.24%)
Jul 10, 2017
5.714
5.807
5.689
5.778
423,894
+0.09(+1.64%)
Jul 07, 2017
5.646
5.699
5.635
5.685
367,585
+0.02(+0.38%)
Jul 06, 2017
5.721
5.725
5.649
5.664
515,786
-0.06(-1.13%)
Jul 05, 2017
5.743
5.743
5.678
5.728
320,188
-0.00(-0.06%)
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.