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
)
5.610
-0.030 (-0.53%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 29, 2017
6.181
6.211
6.161
6.189
169,159
+0.05(+0.78%)
Sep 28, 2017
6.130
6.156
6.090
6.141
179,234
+0.03(+0.42%)
Sep 27, 2017
6.178
6.200
6.072
6.115
316,692
-0.08(-1.24%)
Sep 26, 2017
6.185
6.238
6.178
6.192
208,413
+0.01(+0.24%)
Sep 25, 2017
6.174
6.251
6.126
6.178
419,813
+0.00(+0.06%)
Sep 22, 2017
6.134
6.189
6.134
6.174
110,709
+0.04(+0.60%)
Sep 21, 2017
6.189
6.189
6.119
6.137
323,871
-0.06(-0.89%)
Sep 20, 2017
6.269
6.269
6.170
6.192
294,144
-0.07(-1.17%)
Sep 19, 2017
6.269
6.299
6.255
6.266
98,189
+0.00(+0.00%)
Sep 18, 2017
6.284
6.295
6.251
6.266
158,988
-0.01(-0.11%)
Sep 15, 2017
6.251
6.302
6.236
6.273
164,675
+0.00(+0.05%)
Sep 14, 2017
6.259
6.280
6.242
6.269
250,415
+0.04(+0.70%)
Sep 13, 2017
6.190
6.240
6.190
6.226
107,864
+0.01(+0.12%)
Sep 12, 2017
6.197
6.222
6.187
6.219
86,437
+0.01(+0.23%)
Sep 11, 2017
6.164
6.204
6.150
6.204
245,404
+0.04(+0.65%)
Sep 08, 2017
6.135
6.164
6.117
6.164
168,288
+0.01(+0.24%)
Sep 07, 2017
6.135
6.164
6.117
6.150
183,318
-0.00(-0.06%)
Sep 06, 2017
6.132
6.161
6.121
6.153
185,015
+0.02(+0.36%)
Sep 05, 2017
6.081
6.146
6.070
6.132
337,230
+0.04(+0.72%)
Sep 01, 2017
6.103
6.106
6.077
6.088
139,830
+0.00(+0.00%)
Aug 31, 2017
6.052
6.094
6.034
6.088
255,326
+0.02(+0.36%)
Aug 30, 2017
6.059
6.066
6.023
6.066
80,991
+0.01(+0.18%)
Aug 29, 2017
6.001
6.055
6.001
6.055
211,627
+0.04(+0.66%)
Aug 28, 2017
5.994
6.016
5.994
6.016
102,191
+0.03(+0.48%)
Aug 25, 2017
5.983
6.016
5.968
5.986
130,867
+0.03(+0.49%)
Aug 24, 2017
5.954
5.961
5.943
5.957
61,890
+0.01(+0.12%)
Aug 23, 2017
5.936
5.950
5.903
5.950
134,932
+0.01(+0.12%)
Aug 22, 2017
5.965
5.983
5.885
5.943
322,909
+0.00(+0.06%)
Aug 21, 2017
5.976
5.994
5.936
5.939
153,699
-0.05(-0.91%)
Aug 18, 2017
5.976
6.001
5.939
5.994
171,560
+0.03(+0.55%)
Aug 17, 2017
6.001
6.028
5.914
5.961
258,526
-0.05(-0.78%)
Aug 16, 2017
6.001
6.030
5.976
6.008
263,031
+0.02(+0.30%)
Aug 15, 2017
5.947
6.012
5.947
5.990
203,053
+0.05(+0.91%)
Aug 14, 2017
5.901
5.968
5.886
5.936
158,195
+0.08(+1.41%)
Aug 11, 2017
5.743
5.904
5.743
5.854
257,082
+0.09(+1.62%)
Aug 10, 2017
5.897
5.897
5.761
5.761
468,190
-0.15(-2.55%)
Aug 09, 2017
5.908
5.962
5.908
5.911
222,787
-0.06(-1.08%)
Aug 08, 2017
5.969
5.994
5.958
5.976
138,642
+0.01(+0.12%)
Aug 07, 2017
5.958
5.987
5.934
5.969
182,142
+0.02(+0.30%)
Aug 04, 2017
5.976
5.980
5.929
5.951
214,337
-0.01(-0.12%)
Aug 03, 2017
6.023
6.033
5.901
5.958
424,868
-0.05(-0.78%)
Aug 02, 2017
6.030
6.030
5.983
6.005
199,305
+0.00(+0.06%)
Aug 01, 2017
6.055
6.073
5.987
6.001
426,721
-0.04(-0.68%)
Jul 31, 2017
6.026
6.055
6.019
6.042
147,513
+0.03(+0.45%)
Jul 28, 2017
5.969
6.021
5.969
6.015
168,259
+0.04(+0.66%)
Jul 27, 2017
5.983
6.041
5.969
5.976
339,193
-0.00(-0.06%)
Jul 26, 2017
5.980
5.990
5.944
5.980
158,895
+0.03(+0.48%)
Jul 25, 2017
5.972
6.015
5.947
5.951
327,856
-0.01(-0.12%)
Jul 24, 2017
5.933
5.973
5.929
5.958
276,973
+0.04(+0.67%)
Jul 21, 2017
5.850
5.923
5.850
5.919
151,383
+0.08(+1.29%)
Jul 20, 2017
5.822
5.850
5.816
5.843
278,045
+0.02(+0.37%)
Jul 19, 2017
5.850
5.850
5.804
5.822
205,284
+0.01(+0.12%)
Jul 18, 2017
5.775
5.850
5.775
5.814
198,687
+0.02(+0.37%)
Jul 17, 2017
5.829
5.854
5.789
5.793
180,005
-0.02(-0.37%)
Jul 14, 2017
5.800
5.846
5.800
5.814
155,203
+0.02(+0.37%)
Jul 13, 2017
5.786
5.840
5.786
5.793
181,226
+0.00(+0.06%)
Jul 12, 2017
5.828
5.846
5.786
5.789
347,539
+0.00(+0.06%)
Jul 11, 2017
5.697
5.828
5.697
5.786
444,481
+0.07(+1.24%)
Jul 10, 2017
5.651
5.743
5.626
5.715
428,617
+0.09(+1.64%)
Jul 07, 2017
5.583
5.637
5.573
5.622
371,681
+0.02(+0.38%)
Jul 06, 2017
5.658
5.662
5.587
5.601
521,533
-0.06(-1.13%)
Jul 05, 2017
5.679
5.679
5.615
5.665
323,756
-0.00(-0.06%)
Jul 03, 2017
5.651
5.676
5.651
5.669
67,839
+0.03(+0.57%)
Jun 30, 2017
5.647
5.673
5.637
5.637
187,364
-0.01(-0.13%)
Jun 29, 2017
5.733
5.733
5.626
5.644
368,277
-0.09(-1.55%)
Jun 28, 2017
5.679
5.733
5.660
5.733
217,844
+0.08(+1.44%)
Jun 27, 2017
5.615
5.686
5.608
5.651
139,741
+0.02(+0.38%)
Jun 26, 2017
5.580
5.701
5.580
5.630
364,491
+0.06(+1.15%)
Jun 23, 2017
5.612
5.612
5.434
5.566
882,283
-0.05(-0.82%)
Jun 22, 2017
5.761
5.775
5.559
5.612
794,796
-0.15(-2.53%)
Jun 21, 2017
5.867
5.889
5.743
5.757
527,323
-0.12(-1.99%)
Jun 20, 2017
5.896
5.910
5.857
5.875
263,957
-0.06(-0.96%)
Jun 19, 2017
5.924
5.935
5.896
5.931
213,373
+0.07(+1.21%)
Jun 16, 2017
5.878
5.899
5.846
5.860
281,049
-0.02(-0.36%)
Jun 15, 2017
5.977
5.977
5.860
5.882
524,568
-0.11(-1.84%)
Jun 14, 2017
5.953
6.020
5.940
5.992
284,163
+0.08(+1.31%)
Jun 13, 2017
5.928
5.946
5.879
5.914
469,309
-0.06(-1.06%)
Jun 12, 2017
5.946
6.011
5.935
5.978
250,371
+0.02(+0.29%)
Jun 09, 2017
5.960
5.978
5.931
5.960
246,633
+0.02(+0.30%)
Jun 08, 2017
5.939
5.953
5.907
5.942
242,117
-0.01(-0.18%)
Jun 07, 2017
5.893
5.953
5.893
5.953
370,140
+0.06(+0.95%)
Jun 06, 2017
5.883
5.918
5.879
5.897
162,931
+0.01(+0.24%)
Jun 05, 2017
5.883
5.925
5.873
5.883
267,902
-0.01(-0.24%)
Jun 02, 2017
5.872
5.967
5.869
5.897
188,972
+0.02(+0.42%)
Jun 01, 2017
5.858
5.893
5.848
5.872
266,772
+0.01(+0.12%)
May 31, 2017
5.834
5.883
5.823
5.865
158,791
+0.03(+0.48%)
May 30, 2017
5.841
5.876
5.837
5.837
115,768
-0.01(-0.18%)
May 26, 2017
5.830
5.867
5.827
5.848
136,909
+0.02(+0.30%)
May 25, 2017
5.798
5.841
5.798
5.830
243,150
+0.00(+0.06%)
May 24, 2017
5.798
5.830
5.788
5.827
157,435
+0.04(+0.61%)
May 23, 2017
5.756
5.802
5.725
5.791
193,522
+0.05(+0.79%)
May 22, 2017
5.728
5.803
5.725
5.746
174,183
+0.02(+0.37%)
May 19, 2017
5.721
5.781
5.721
5.725
176,791
+0.00(+0.06%)
May 18, 2017
5.753
5.774
5.626
5.721
619,814
-0.07(-1.27%)
May 17, 2017
5.813
5.841
5.777
5.795
277,107
-0.04(-0.66%)
May 16, 2017
5.827
5.865
5.827
5.834
226,833
+0.02(+0.30%)
May 15, 2017
5.813
5.834
5.798
5.816
305,828
+0.01(+0.24%)
May 12, 2017
5.774
5.827
5.760
5.802
273,403
+0.03(+0.49%)
May 11, 2017
5.809
5.814
5.746
5.774
275,595
-0.01(-0.12%)
May 10, 2017
5.753
5.791
5.753
5.781
230,522
+0.02(+0.42%)
May 09, 2017
5.764
5.774
5.750
5.757
283,146
+0.00(+0.00%)
May 08, 2017
5.715
5.767
5.715
5.757
312,143
+0.02(+0.42%)
May 05, 2017
5.698
5.764
5.687
5.732
335,957
+0.05(+0.79%)
May 04, 2017
5.767
5.767
5.663
5.687
479,476
-0.07(-1.27%)
May 03, 2017
5.784
5.786
5.736
5.760
311,355
-0.01(-0.24%)
May 02, 2017
5.743
5.774
5.715
5.774
216,473
+0.04(+0.67%)
May 01, 2017
5.698
5.743
5.698
5.736
213,672
+0.04(+0.67%)
Apr 28, 2017
5.694
5.711
5.663
5.698
220,531
+0.00(+0.06%)
Apr 27, 2017
5.666
5.694
5.663
5.694
223,225
+0.02(+0.43%)
Apr 26, 2017
5.698
5.715
5.666
5.670
247,948
-0.04(-0.67%)
Apr 25, 2017
5.791
5.791
5.704
5.708
344,552
-0.03(-0.61%)
Apr 24, 2017
5.788
5.798
5.732
5.743
188,189
+0.04(+0.67%)
Apr 21, 2017
5.729
5.736
5.701
5.704
295,869
+0.01(+0.18%)
Apr 20, 2017
5.680
5.715
5.680
5.694
203,370
+0.03(+0.61%)
Apr 19, 2017
5.673
5.689
5.649
5.659
173,702
+0.00(+0.00%)
Apr 18, 2017
5.628
5.711
5.621
5.659
139,161
+0.03(+0.56%)
Apr 17, 2017
5.618
5.632
5.600
5.628
124,193
+0.03(+0.50%)
Apr 13, 2017
5.649
5.649
5.513
5.600
270,797
-0.02(-0.43%)
Apr 12, 2017
5.649
5.672
5.611
5.625
255,070
-0.03(-0.61%)
Apr 11, 2017
5.597
5.666
5.573
5.659
503,181
+0.07(+1.17%)
Apr 10, 2017
5.580
5.604
5.563
5.594
317,775
+0.02(+0.37%)
Apr 07, 2017
5.536
5.573
5.527
5.573
308,308
+0.06(+1.12%)
Apr 06, 2017
5.525
5.577
5.505
5.512
322,341
-0.02(-0.31%)
Apr 05, 2017
5.518
5.549
5.518
5.529
219,697
+0.02(+0.31%)
Apr 04, 2017
5.505
5.518
5.477
5.512
261,709
+0.01(+0.12%)
Apr 03, 2017
5.488
5.508
5.477
5.505
285,401
+0.07(+1.26%)
Mar 31, 2017
5.429
5.494
5.429
5.436
177,460
+0.00(+0.06%)
Mar 30, 2017
5.481
5.484
5.429
5.433
366,577
-0.04(-0.75%)
Mar 29, 2017
5.481
5.518
5.470
5.474
197,573
-0.01(-0.19%)
Mar 28, 2017
5.494
5.522
5.484
5.484
185,245
-0.01(-0.19%)
Mar 27, 2017
5.481
5.515
5.470
5.494
193,487
-0.00(-0.06%)
Mar 24, 2017
5.498
5.522
5.494
5.498
205,981
+0.01(+0.19%)
Mar 23, 2017
5.453
5.512
5.439
5.488
392,914
+0.05(+1.01%)
Mar 22, 2017
5.405
5.446
5.405
5.433
116,235
+0.02(+0.32%)
Mar 21, 2017
5.457
5.481
5.408
5.415
185,106
-0.04(-0.76%)
Mar 20, 2017
5.443
5.481
5.437
5.457
266,511
+0.02(+0.38%)
Mar 17, 2017
5.433
5.503
5.402
5.436
396,977
-0.01(-0.19%)
Mar 16, 2017
5.498
5.498
5.412
5.446
287,115
-0.05(-0.94%)
Mar 15, 2017
5.335
5.498
5.335
5.498
534,660
+0.15(+2.73%)
Mar 14, 2017
5.335
5.360
5.304
5.352
197,948
+0.00(+0.00%)
Mar 13, 2017
5.304
5.403
5.304
5.352
328,628
+0.01(+0.19%)
Mar 10, 2017
5.192
5.382
5.192
5.342
442,174
+0.15(+2.88%)
Mar 09, 2017
5.365
5.381
5.189
5.192
770,658
-0.19(-3.54%)
Mar 08, 2017
5.460
5.460
5.372
5.382
262,369
-0.07(-1.25%)
Mar 07, 2017
5.420
5.457
5.413
5.450
177,959
+0.03(+0.50%)
Mar 06, 2017
5.382
5.430
5.369
5.423
181,037
+0.05(+0.88%)
Mar 03, 2017
5.331
5.400
5.315
5.375
205,146
+0.04(+0.83%)
Mar 02, 2017
5.369
5.377
5.328
5.331
204,846
-0.04(-0.76%)
Mar 01, 2017
5.399
5.399
5.342
5.372
256,966
-0.00(-0.06%)
Feb 28, 2017
5.379
5.384
5.362
5.375
97,657
+0.00(+0.00%)
Feb 27, 2017
5.325
5.375
5.325
5.375
205,226
+0.02(+0.44%)
Feb 24, 2017
5.311
5.365
5.301
5.352
279,645
+0.00(+0.00%)
Feb 23, 2017
5.335
5.382
5.333
5.352
258,055
+0.04(+0.83%)
Feb 22, 2017
5.274
5.311
5.274
5.308
154,250
+0.02(+0.32%)
Feb 21, 2017
5.314
5.325
5.267
5.291
321,668
-0.01(-0.19%)
Feb 17, 2017
5.301
5.301
5.301
0
-0.03(-0.64%)
Feb 16, 2017
5.362
5.362
5.308
5.335
215,959
-0.02(-0.32%)
Feb 15, 2017
5.325
5.374
5.325
5.352
168,485
+0.00(+0.00%)
Feb 14, 2017
5.328
5.362
5.321
5.352
199,219
+0.01(+0.25%)
Feb 13, 2017
5.328
5.359
5.304
5.338
168,506
+0.04(+0.71%)
Feb 10, 2017
5.287
5.345
5.284
5.301
216,603
+0.03(+0.65%)
Feb 09, 2017
5.260
5.311
5.257
5.267
228,943
+0.01(+0.13%)
Feb 08, 2017
5.284
5.291
5.253
5.260
237,595
-0.03(-0.64%)
Feb 07, 2017
5.223
5.324
5.223
5.294
439,799
+0.05(+1.03%)
Feb 06, 2017
5.237
5.276
5.210
5.240
453,204
+0.00(+0.06%)
Feb 03, 2017
5.244
5.257
5.220
5.237
251,108
+0.00(+0.06%)
Feb 02, 2017
5.223
5.257
5.200
5.233
396,236
+0.00(+0.00%)
Feb 01, 2017
5.247
5.247
5.200
5.233
308,761
+0.00(+0.00%)
Jan 31, 2017
5.190
5.260
5.180
5.233
401,095
+0.02(+0.39%)
Jan 30, 2017
5.170
5.223
5.143
5.213
388,731
+0.05(+0.91%)
Jan 27, 2017
5.129
5.180
5.123
5.166
236,542
+0.04(+0.79%)
Jan 26, 2017
5.143
5.180
5.115
5.126
358,836
+0.01(+0.26%)
Jan 25, 2017
5.156
5.156
5.109
5.113
154,407
-0.03(-0.52%)
Jan 24, 2017
5.139
5.170
5.116
5.139
300,913
-0.02(-0.33%)
Jan 23, 2017
5.059
5.180
5.039
5.156
323,303
+0.13(+2.62%)
Jan 20, 2017
5.055
5.059
5.008
5.024
296,323
-0.03(-0.55%)
Jan 19, 2017
5.089
5.107
5.049
5.052
94,781
-0.04(-0.79%)
Jan 18, 2017
5.089
5.116
5.082
5.092
138,337
-0.00(-0.07%)
Jan 17, 2017
5.086
5.116
5.053
5.096
201,184
+0.01(+0.20%)
Jan 13, 2017
5.086
5.086
5.086
0
+0.09(+1.75%)
Jan 12, 2017
5.049
5.079
4.995
4.998
328,555
-0.07(-1.33%)
Jan 11, 2017
5.129
5.149
5.062
5.066
300,154
-0.06(-1.18%)
Jan 10, 2017
5.113
5.169
5.103
5.126
317,620
-0.00(-0.06%)
Jan 09, 2017
5.073
5.172
5.066
5.129
650,652
+0.07(+1.31%)
Jan 06, 2017
5.053
5.080
5.005
5.063
552,241
+0.04(+0.86%)
Jan 05, 2017
5.006
5.040
5.006
5.020
359,861
-0.01(-0.13%)
Jan 04, 2017
4.953
5.036
4.933
5.026
295,490
+0.10(+2.02%)
Jan 03, 2017
4.884
4.980
4.867
4.927
546,108
+0.07(+1.37%)
Dec 30, 2016
4.860
4.860
4.860
0
+0.00(+0.07%)
Dec 29, 2016
4.864
4.900
4.854
4.857
201,027
-0.01(-0.14%)
Dec 28, 2016
4.854
4.910
4.854
4.864
176,524
+0.01(+0.21%)
Dec 27, 2016
4.907
4.914
4.827
4.854
198,711
-0.03(-0.61%)
Dec 23, 2016
4.884
4.884
4.884
0
+0.05(+0.96%)
Dec 22, 2016
4.847
4.864
4.784
4.837
169,168
-0.00(-0.07%)
Dec 21, 2016
4.738
4.860
4.734
4.840
424,561
+0.09(+1.89%)
Dec 20, 2016
4.724
4.771
4.724
4.751
141,029
+0.02(+0.49%)
Dec 19, 2016
4.781
4.791
4.724
4.728
390,476
-0.07(-1.39%)
Dec 16, 2016
4.754
4.840
4.754
4.794
128,005
+0.02(+0.42%)
Dec 15, 2016
4.844
4.847
4.761
4.774
425,856
-0.08(-1.71%)
Dec 14, 2016
4.907
4.916
4.847
4.857
324,529
-0.05(-0.95%)
Dec 13, 2016
4.828
4.910
4.822
4.904
328,856
+0.08(+1.63%)
Dec 12, 2016
4.792
4.839
4.792
4.825
214,825
+0.02(+0.41%)
Dec 09, 2016
4.831
4.851
4.782
4.805
196,535
-0.03(-0.54%)
Dec 08, 2016
4.808
4.854
4.802
4.831
223,151
+0.01(+0.20%)
Dec 07, 2016
4.710
4.838
4.710
4.822
314,383
+0.10(+2.01%)
Dec 06, 2016
4.694
4.749
4.681
4.726
243,069
+0.06(+1.34%)
Dec 05, 2016
4.631
4.675
4.612
4.664
220,645
+0.03(+0.64%)
Dec 02, 2016
4.579
4.641
4.579
4.635
144,446
+0.05(+1.15%)
Dec 01, 2016
4.612
4.639
4.576
4.582
325,310
-0.04(-0.85%)
Nov 30, 2016
4.694
4.723
4.621
4.621
209,608
-0.07(-1.47%)
Nov 29, 2016
4.753
4.756
4.681
4.690
127,940
-0.06(-1.17%)
Nov 28, 2016
4.733
4.775
4.733
4.746
142,293
+0.01(+0.28%)
Nov 25, 2016
4.733
4.751
4.710
4.733
130,803
-0.02(-0.35%)
Nov 23, 2016
4.749
4.749
4.749
0
-0.04(-0.89%)
Nov 22, 2016
4.766
4.805
4.756
4.792
183,407
+0.05(+0.97%)
Nov 21, 2016
4.658
4.749
4.651
4.746
226,441
+0.09(+1.90%)
Nov 18, 2016
4.664
4.697
4.621
4.658
246,151
+0.05(+1.14%)
Nov 17, 2016
4.641
4.720
4.605
4.605
287,341
-0.01(-0.21%)
Nov 16, 2016
4.592
4.637
4.562
4.615
266,609
+0.03(+0.64%)
Nov 15, 2016
4.464
4.608
4.464
4.585
508,958
+0.12(+2.79%)
Nov 14, 2016
4.428
4.474
4.428
4.461
592,386
+0.03(+0.67%)
Nov 11, 2016
4.451
4.487
4.379
4.431
436,324
-0.06(-1.39%)
Nov 10, 2016
4.621
4.621
4.438
4.494
726,808
-0.17(-3.59%)
Nov 09, 2016
4.635
4.705
4.628
4.661
410,659
-0.12(-2.47%)
Nov 08, 2016
4.667
4.845
4.644
4.779
440,202
+0.06(+1.32%)
Nov 07, 2016
4.681
4.772
4.677
4.717
373,985
+0.09(+1.84%)
Nov 04, 2016
4.605
4.641
4.543
4.631
322,009
+0.04(+0.86%)
Nov 03, 2016
4.743
4.854
4.592
4.592
320,265
-0.18(-3.78%)
Nov 02, 2016
4.873
4.873
4.708
4.772
506,699
-0.11(-2.26%)
Nov 01, 2016
4.908
4.921
4.869
4.883
250,116
-0.02(-0.33%)
Oct 31, 2016
4.895
4.938
4.870
4.899
160,749
+0.00(+0.00%)
Oct 28, 2016
4.941
4.941
4.876
4.899
249,397
-0.03(-0.53%)
Oct 27, 2016
5.019
5.032
4.915
4.925
433,724
-0.07(-1.49%)
Oct 26, 2016
4.999
5.057
4.976
4.999
189,991
-0.03(-0.64%)
Oct 25, 2016
4.915
5.041
4.915
5.032
199,232
+0.11(+2.20%)
Oct 24, 2016
4.941
4.993
4.921
4.923
226,773
-0.00(-0.10%)
Oct 21, 2016
4.938
4.973
4.925
4.928
189,960
-0.01(-0.20%)
Oct 20, 2016
4.902
4.989
4.902
4.938
204,639
+0.02(+0.33%)
Oct 19, 2016
4.837
4.938
4.837
4.921
180,049
+0.07(+1.40%)
Oct 18, 2016
4.782
4.871
4.779
4.853
319,776
+0.08(+1.77%)
Oct 17, 2016
4.970
4.986
4.743
4.769
589,668
-0.19(-3.92%)
Oct 14, 2016
5.035
5.051
4.941
4.964
332,286
-0.06(-1.10%)
Oct 13, 2016
5.048
5.048
4.892
5.019
557,991
-0.08(-1.53%)
Oct 12, 2016
5.068
5.109
5.032
5.096
214,205
-0.01(-0.25%)
Oct 11, 2016
5.122
5.144
5.061
5.109
300,889
-0.04(-0.75%)
Oct 10, 2016
5.096
5.164
5.092
5.148
143,002
+0.06(+1.13%)
Oct 07, 2016
5.128
5.141
5.084
5.090
260,121
-0.04(-0.87%)
Oct 06, 2016
5.128
5.160
5.109
5.135
96,290
+0.01(+0.25%)
Oct 05, 2016
5.125
5.157
5.112
5.122
124,830
+0.01(+0.13%)
Oct 04, 2016
5.151
5.162
5.102
5.116
270,170
-0.03(-0.62%)
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.