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
Anworth Mortgage Asset Corp
(NY:
ANH
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Mar 19, 2021
2.980
2.980
2.980
0
+0.01(+0.34%)
Mar 18, 2021
3.130
3.150
2.970
2.970
3,208,400
-0.13(-4.19%)
Mar 17, 2021
3.070
3.130
3.070
3.100
3,193,721
+0.00(+0.00%)
Mar 16, 2021
3.180
3.180
3.070
3.100
1,377,039
-0.09(-2.82%)
Mar 15, 2021
3.150
3.190
3.110
3.190
1,067,145
+0.06(+1.92%)
Mar 12, 2021
2.950
3.130
2.940
3.130
1,807,700
+0.18(+6.10%)
Mar 11, 2021
2.970
2.980
2.911
2.950
1,055,894
+0.00(+0.00%)
Mar 10, 2021
2.881
2.980
2.871
2.950
1,348,391
+0.07(+2.40%)
Mar 09, 2021
2.930
2.930
2.871
2.881
655,327
-0.03(-1.02%)
Mar 08, 2021
2.841
2.930
2.841
2.911
1,019,675
+0.07(+2.43%)
Mar 05, 2021
2.822
2.841
2.693
2.841
1,625,445
+0.07(+2.49%)
Mar 04, 2021
2.861
2.881
2.723
2.772
1,426,082
-0.10(-3.44%)
Mar 03, 2021
2.891
2.920
2.851
2.871
1,379,784
+0.01(+0.34%)
Mar 02, 2021
2.763
2.891
2.753
2.861
1,270,592
+0.09(+3.20%)
Mar 01, 2021
2.763
2.812
2.743
2.772
1,288,195
+0.04(+1.44%)
Feb 26, 2021
2.713
2.763
2.674
2.733
875,816
+0.03(+1.09%)
Feb 25, 2021
2.812
2.841
2.703
2.703
785,491
-0.09(-3.18%)
Feb 24, 2021
2.753
2.822
2.713
2.792
685,802
+0.06(+2.17%)
Feb 23, 2021
2.753
2.763
2.693
2.733
331,283
-0.03(-1.07%)
Feb 22, 2021
2.684
2.772
2.684
2.763
439,243
+0.05(+1.82%)
Feb 19, 2021
2.624
2.733
2.624
2.713
442,722
+0.11(+4.17%)
Feb 18, 2021
2.684
2.684
2.605
2.605
461,316
-0.08(-2.94%)
Feb 17, 2021
2.723
2.743
2.664
2.684
661,287
-0.07(-2.51%)
Feb 16, 2021
2.713
2.772
2.684
2.753
693,743
+0.05(+1.83%)
Feb 12, 2021
2.654
2.703
2.654
2.703
528,875
+0.03(+1.11%)
Feb 11, 2021
2.664
2.713
2.644
2.674
387,963
+0.02(+0.74%)
Feb 10, 2021
2.664
2.703
2.639
2.654
607,983
+0.01(+0.37%)
Feb 09, 2021
2.664
2.674
2.634
2.644
386,322
-0.02(-0.74%)
Feb 08, 2021
2.654
2.693
2.644
2.664
782,395
+0.00(+0.00%)
Feb 05, 2021
2.644
2.674
2.624
2.664
497,454
+0.02(+0.75%)
Feb 04, 2021
2.545
2.644
2.545
2.644
509,227
+0.09(+3.48%)
Feb 03, 2021
2.545
2.595
2.545
2.555
764,039
+0.01(+0.39%)
Feb 02, 2021
2.516
2.555
2.486
2.545
727,993
+0.05(+1.98%)
Feb 01, 2021
2.427
2.506
2.407
2.496
1,106,153
+0.09(+3.69%)
Jan 29, 2021
2.486
2.506
2.397
2.407
630,028
-0.10(-3.94%)
Jan 28, 2021
2.486
2.506
2.437
2.506
530,592
+0.04(+1.60%)
Jan 27, 2021
2.516
2.545
2.467
2.467
740,211
-0.06(-2.34%)
Jan 26, 2021
2.595
2.605
2.516
2.526
1,010,346
-0.06(-2.29%)
Jan 25, 2021
2.585
2.624
2.545
2.585
602,332
-0.02(-0.76%)
Jan 22, 2021
2.565
2.605
2.536
2.605
397,315
+0.01(+0.38%)
Jan 21, 2021
2.575
2.615
2.560
2.595
855,532
+0.02(+0.77%)
Jan 20, 2021
2.486
2.585
2.486
2.575
1,179,987
+0.07(+2.76%)
Jan 19, 2021
2.467
2.506
2.447
2.506
784,222
+0.02(+0.79%)
Jan 15, 2021
2.486
2.496
2.467
2.486
566,985
-0.01(-0.40%)
Jan 14, 2021
2.516
2.516
2.496
2.496
1,496,959
-0.01(-0.39%)
Jan 13, 2021
2.516
2.536
2.496
2.506
934,886
-0.01(-0.39%)
Jan 12, 2021
2.536
2.536
2.496
2.516
1,437,893
-0.01(-0.39%)
Jan 11, 2021
2.536
2.575
2.516
2.526
647,481
-0.04(-1.54%)
Jan 08, 2021
2.585
2.588
2.516
2.565
850,477
-0.01(-0.38%)
Jan 07, 2021
2.575
2.585
2.545
2.575
831,759
-0.01(-0.38%)
Jan 06, 2021
2.545
2.634
2.545
2.585
1,918,437
+0.05(+1.95%)
Jan 05, 2021
2.555
2.575
2.536
2.536
1,664,064
-0.03(-1.15%)
Jan 04, 2021
2.674
2.674
2.536
2.565
1,875,121
-0.11(-4.06%)
Dec 31, 2020
2.674
2.674
2.674
797,522
+0.05(+1.88%)
Dec 30, 2020
2.624
2.674
2.615
2.624
797,522
+0.00(+0.00%)
Dec 29, 2020
2.673
2.673
2.605
2.624
1,222,010
-0.06(-2.17%)
Dec 28, 2020
2.634
2.692
2.634
2.683
1,100,843
+0.05(+1.84%)
Dec 24, 2020
2.634
2.644
2.576
2.634
602,115
+0.00(+0.00%)
Dec 23, 2020
2.586
2.673
2.557
2.634
1,463,960
+0.00(+0.00%)
Dec 22, 2020
2.557
2.634
2.528
2.634
2,375,930
+0.08(+3.03%)
Dec 21, 2020
2.528
2.566
2.489
2.557
1,558,665
+0.04(+1.54%)
Dec 18, 2020
2.576
2.615
2.518
2.518
2,633,984
-0.08(-2.98%)
Dec 17, 2020
2.528
2.595
2.499
2.595
1,946,263
+0.08(+3.08%)
Dec 16, 2020
2.518
2.547
2.508
2.518
2,520,645
+0.00(+0.00%)
Dec 15, 2020
2.469
2.537
2.450
2.518
3,053,961
+0.10(+4.00%)
Dec 14, 2020
2.440
2.460
2.402
2.421
2,295,998
-0.01(-0.40%)
Dec 11, 2020
2.450
2.460
2.384
2.431
2,149,896
-0.04(-1.57%)
Dec 10, 2020
2.450
2.479
2.431
2.469
2,133,735
+0.00(+0.00%)
Dec 09, 2020
2.469
2.518
2.440
2.469
2,687,923
+0.00(+0.00%)
Dec 08, 2020
2.431
2.499
2.431
2.469
3,434,799
+0.01(+0.39%)
Dec 07, 2020
2.557
2.595
2.285
2.460
8,465,732
+0.18(+8.09%)
Dec 04, 2020
2.179
2.285
2.162
2.276
1,573,596
+0.14(+6.33%)
Dec 03, 2020
2.179
2.203
2.131
2.140
1,654,705
-0.04(-1.78%)
Dec 02, 2020
2.150
2.213
2.121
2.179
3,214,369
+0.04(+1.81%)
Dec 01, 2020
2.140
2.208
2.101
2.140
2,469,166
+0.06(+2.79%)
Nov 30, 2020
2.160
2.179
2.063
2.082
1,235,471
-0.10(-4.44%)
Nov 27, 2020
2.198
2.208
2.140
2.179
495,756
-0.03(-1.32%)
Nov 25, 2020
2.218
2.276
2.169
2.208
830,012
-0.01(-0.44%)
Nov 24, 2020
2.227
2.256
2.189
2.218
1,623,271
+0.03(+1.33%)
Nov 23, 2020
2.150
2.247
2.131
2.189
1,452,476
+0.03(+1.35%)
Nov 20, 2020
2.101
2.160
2.092
2.160
779,001
+0.03(+1.36%)
Nov 19, 2020
2.131
2.131
2.039
2.131
1,118,330
+0.00(+0.00%)
Nov 18, 2020
2.072
2.208
2.053
2.131
2,342,230
+0.09(+4.27%)
Nov 17, 2020
1.947
2.053
1.917
2.043
1,395,774
+0.08(+3.94%)
Nov 16, 2020
1.792
1.976
1.792
1.966
2,296,363
+0.20(+11.54%)
Nov 13, 2020
1.714
1.792
1.685
1.763
496,892
+0.06(+3.41%)
Nov 12, 2020
1.695
1.724
1.685
1.704
321,073
-0.03(-1.68%)
Nov 11, 2020
1.714
1.763
1.709
1.733
440,877
+0.02(+1.13%)
Nov 10, 2020
1.675
1.782
1.675
1.714
1,127,720
+0.05(+2.91%)
Nov 09, 2020
1.695
1.772
1.646
1.666
1,409,316
+0.02(+1.18%)
Nov 06, 2020
1.656
1.682
1.627
1.646
389,397
-0.02(-1.16%)
Nov 05, 2020
1.646
1.685
1.637
1.666
526,230
+0.01(+0.58%)
Nov 04, 2020
1.627
1.685
1.598
1.656
465,013
+0.03(+1.79%)
Nov 03, 2020
1.627
1.637
1.569
1.627
877,140
+0.02(+1.20%)
Nov 02, 2020
1.598
1.627
1.598
1.608
269,766
+0.02(+1.22%)
Oct 30, 2020
1.617
1.627
1.569
1.588
599,947
-0.02(-1.20%)
Oct 29, 2020
1.646
1.646
1.559
1.608
535,753
-0.01(-0.60%)
Oct 28, 2020
1.598
1.627
1.579
1.617
693,185
-0.02(-1.18%)
Oct 27, 2020
1.656
1.675
1.598
1.637
517,219
+0.00(+0.00%)
Oct 26, 2020
1.646
1.651
1.617
1.637
430,172
-0.01(-0.59%)
Oct 23, 2020
1.627
1.666
1.619
1.646
245,348
+0.03(+1.80%)
Oct 22, 2020
1.617
1.627
1.598
1.617
273,960
+0.02(+1.21%)
Oct 21, 2020
1.617
1.627
1.598
1.598
312,493
-0.02(-1.20%)
Oct 20, 2020
1.637
1.651
1.608
1.617
263,020
+0.00(+0.00%)
Oct 19, 2020
1.646
1.646
1.603
1.617
657,248
-0.02(-1.18%)
Oct 16, 2020
1.646
1.666
1.635
1.637
295,636
-0.02(-1.17%)
Oct 15, 2020
1.666
1.666
1.646
1.656
251,814
-0.01(-0.58%)
Oct 14, 2020
1.704
1.704
1.666
1.666
156,758
-0.02(-1.15%)
Oct 13, 2020
1.685
1.704
1.666
1.685
166,716
-0.02(-1.14%)
Oct 12, 2020
1.666
1.714
1.666
1.704
305,882
+0.03(+1.73%)
Oct 09, 2020
1.714
1.721
1.675
1.675
268,582
-0.02(-1.14%)
Oct 08, 2020
1.666
1.724
1.646
1.695
787,178
+0.04(+2.34%)
Oct 07, 2020
1.666
1.675
1.627
1.656
421,421
+0.01(+0.59%)
Oct 06, 2020
1.646
1.714
1.646
1.646
687,328
+0.01(+0.59%)
Oct 05, 2020
1.588
1.666
1.588
1.637
398,658
+0.03(+1.81%)
Oct 02, 2020
1.569
1.617
1.569
1.608
308,544
+0.02(+1.22%)
Oct 01, 2020
1.598
1.608
1.569
1.588
352,474
+0.00(+0.00%)
Sep 30, 2020
1.608
1.637
1.569
1.588
543,626
-0.03(-1.80%)
Sep 29, 2020
1.656
1.656
1.579
1.617
522,259
-0.02(-1.18%)
Sep 28, 2020
1.618
1.665
1.608
1.637
675,943
+0.04(+2.35%)
Sep 25, 2020
1.552
1.618
1.552
1.599
243,676
+0.04(+2.41%)
Sep 24, 2020
1.571
1.599
1.514
1.561
736,654
-0.01(-0.60%)
Sep 23, 2020
1.637
1.646
1.571
1.571
959,635
-0.08(-4.57%)
Sep 22, 2020
1.665
1.674
1.608
1.646
529,272
-0.03(-1.69%)
Sep 21, 2020
1.674
1.684
1.627
1.674
1,108,555
-0.05(-2.73%)
Sep 18, 2020
1.712
1.721
1.674
1.721
946,107
+0.03(+1.67%)
Sep 17, 2020
1.646
1.702
1.646
1.693
398,416
+0.03(+1.69%)
Sep 16, 2020
1.655
1.693
1.646
1.665
278,089
+0.01(+0.57%)
Sep 15, 2020
1.655
1.693
1.655
1.655
336,352
-0.01(-0.57%)
Sep 14, 2020
1.618
1.679
1.608
1.665
408,373
+0.05(+2.91%)
Sep 11, 2020
1.618
1.646
1.580
1.618
528,072
+0.00(+0.00%)
Sep 10, 2020
1.674
1.674
1.618
1.618
292,883
-0.04(-2.27%)
Sep 09, 2020
1.665
1.693
1.655
1.655
363,734
+0.00(+0.00%)
Sep 08, 2020
1.599
1.684
1.599
1.655
579,524
+0.02(+1.15%)
Sep 04, 2020
1.655
1.674
1.618
1.637
867,646
-0.01(-0.57%)
Sep 03, 2020
1.674
1.684
1.623
1.646
604,206
-0.01(-0.57%)
Sep 02, 2020
1.618
1.670
1.590
1.655
1,116,790
+0.04(+2.33%)
Sep 01, 2020
1.637
1.637
1.599
1.618
485,722
-0.01(-0.58%)
Aug 31, 2020
1.627
1.637
1.608
1.627
1,422,010
-0.02(-1.14%)
Aug 28, 2020
1.646
1.665
1.608
1.646
243,251
+0.01(+0.57%)
Aug 27, 2020
1.637
1.660
1.627
1.637
479,535
+0.01(+0.58%)
Aug 26, 2020
1.646
1.655
1.599
1.627
905,257
-0.02(-1.14%)
Aug 25, 2020
1.665
1.674
1.627
1.646
1,038,838
-0.02(-1.13%)
Aug 24, 2020
1.627
1.674
1.608
1.665
467,456
+0.05(+2.91%)
Aug 21, 2020
1.637
1.655
1.608
1.618
550,398
-0.03(-1.71%)
Aug 20, 2020
1.674
1.684
1.646
1.646
351,715
-0.04(-2.24%)
Aug 19, 2020
1.721
1.721
1.665
1.684
531,131
-0.01(-0.56%)
Aug 18, 2020
1.674
1.750
1.674
1.693
592,572
-0.02(-1.10%)
Aug 17, 2020
1.740
1.740
1.702
1.712
465,482
-0.03(-1.62%)
Aug 14, 2020
1.712
1.750
1.684
1.740
467,259
+0.04(+2.21%)
Aug 13, 2020
1.731
1.778
1.702
1.702
472,611
-0.02(-1.09%)
Aug 12, 2020
1.768
1.768
1.693
1.721
525,666
-0.01(-0.54%)
Aug 11, 2020
1.768
1.825
1.721
1.731
651,593
-0.02(-1.08%)
Aug 10, 2020
1.665
1.768
1.665
1.750
1,150,766
+0.08(+4.49%)
Aug 07, 2020
1.693
1.702
1.637
1.674
941,110
-0.01(-0.56%)
Aug 06, 2020
1.674
1.705
1.674
1.684
491,225
+0.01(+0.56%)
Aug 05, 2020
1.618
1.684
1.618
1.674
849,844
+0.06(+3.49%)
Aug 04, 2020
1.608
1.665
1.599
1.618
2,570,949
-0.08(-4.97%)
Aug 03, 2020
1.684
1.712
1.646
1.702
595,213
+0.00(+0.00%)
Jul 31, 2020
1.712
1.740
1.655
1.702
661,074
-0.04(-2.16%)
Jul 30, 2020
1.740
1.759
1.702
1.740
403,505
+0.00(+0.00%)
Jul 29, 2020
1.731
1.750
1.693
1.740
523,563
+0.04(+2.21%)
Jul 28, 2020
1.702
1.712
1.655
1.702
756,580
+0.01(+0.56%)
Jul 27, 2020
1.684
1.702
1.672
1.693
393,385
+0.03(+1.69%)
Jul 24, 2020
1.674
1.702
1.655
1.665
635,558
-0.03(-1.67%)
Jul 23, 2020
1.712
1.738
1.684
1.693
322,001
-0.03(-1.64%)
Jul 22, 2020
1.684
1.778
1.684
1.721
470,364
+0.01(+0.55%)
Jul 21, 2020
1.674
1.740
1.655
1.712
714,400
+0.07(+4.00%)
Jul 20, 2020
1.655
1.684
1.627
1.646
445,566
-0.03(-1.69%)
Jul 17, 2020
1.684
1.721
1.674
1.674
409,955
-0.02(-1.11%)
Jul 16, 2020
1.665
1.740
1.665
1.693
649,817
+0.00(+0.00%)
Jul 15, 2020
1.599
1.702
1.590
1.693
1,623,864
+0.11(+7.14%)
Jul 14, 2020
1.514
1.587
1.510
1.580
625,978
+0.06(+3.70%)
Jul 13, 2020
1.524
1.577
1.524
1.524
705,019
-0.02(-1.22%)
Jul 10, 2020
1.477
1.552
1.439
1.543
1,323,317
+0.07(+4.46%)
Jul 09, 2020
1.561
1.571
1.458
1.477
1,269,338
-0.08(-4.85%)
Jul 08, 2020
1.571
1.590
1.514
1.552
1,423,293
-0.04(-2.37%)
Jul 07, 2020
1.618
1.646
1.580
1.590
1,199,992
-0.03(-1.74%)
Jul 06, 2020
1.571
1.627
1.561
1.618
1,278,225
+0.08(+5.52%)
Jul 02, 2020
1.599
1.627
1.524
1.533
1,009,472
-0.06(-3.55%)
Jul 01, 2020
1.608
1.629
1.524
1.590
1,607,921
-0.01(-0.59%)
Jun 30, 2020
1.590
1.608
1.552
1.599
803,785
+0.01(+0.59%)
Jun 29, 2020
1.561
1.637
1.543
1.590
864,808
+0.04(+2.42%)
Jun 26, 2020
1.598
1.598
1.534
1.552
2,268,858
-0.08(-5.03%)
Jun 25, 2020
1.552
1.648
1.543
1.634
1,129,418
+0.05(+3.47%)
Jun 24, 2020
1.625
1.632
1.488
1.579
1,641,695
-0.06(-3.89%)
Jun 23, 2020
1.662
1.662
1.625
1.643
678,767
+0.00(+0.00%)
Jun 22, 2020
1.588
1.662
1.543
1.643
1,062,760
+0.02(+1.12%)
Jun 19, 2020
1.671
1.689
1.588
1.625
1,514,689
-0.04(-2.20%)
Jun 18, 2020
1.643
1.689
1.625
1.662
1,002,534
+0.00(+0.00%)
Jun 17, 2020
1.716
1.716
1.625
1.662
843,788
-0.03(-1.62%)
Jun 16, 2020
1.762
1.762
1.616
1.689
1,284,360
+0.05(+3.35%)
Jun 15, 2020
1.552
1.698
1.525
1.634
1,309,186
-0.01(-0.56%)
Jun 12, 2020
1.598
1.652
1.529
1.643
1,495,192
+0.14(+9.09%)
Jun 11, 2020
1.561
1.643
1.488
1.506
2,156,416
-0.18(-10.81%)
Jun 10, 2020
1.808
1.826
1.570
1.689
1,781,565
-0.10(-5.61%)
Jun 09, 2020
1.826
1.935
1.725
1.789
2,318,405
-0.06(-3.45%)
Jun 08, 2020
1.826
1.890
1.753
1.853
5,403,364
+0.13(+7.41%)
Jun 05, 2020
1.808
1.871
1.652
1.725
3,408,490
+0.09(+5.59%)
Jun 04, 2020
1.497
1.680
1.470
1.634
2,415,833
+0.17(+11.88%)
Jun 03, 2020
1.406
1.515
1.388
1.461
1,695,045
+0.08(+5.96%)
Jun 02, 2020
1.379
1.433
1.369
1.379
722,822
+0.00(+0.00%)
Jun 01, 2020
1.333
1.442
1.324
1.379
1,092,483
+0.05(+3.42%)
May 29, 2020
1.415
1.415
1.328
1.333
3,182,513
-0.06(-4.58%)
May 28, 2020
1.506
1.506
1.397
1.397
1,416,293
-0.11(-7.27%)
May 27, 2020
1.525
1.534
1.415
1.506
1,444,466
+0.02(+1.23%)
May 26, 2020
1.442
1.534
1.442
1.488
1,485,728
+0.07(+5.16%)
May 22, 2020
1.397
1.415
1.333
1.415
612,535
+0.03(+1.97%)
May 21, 2020
1.433
1.452
1.379
1.388
567,634
-0.05(-3.18%)
May 20, 2020
1.424
1.470
1.406
1.433
864,789
+0.04(+2.61%)
May 19, 2020
1.406
1.452
1.333
1.397
888,563
-0.02(-1.29%)
May 18, 2020
1.342
1.415
1.315
1.415
1,963,011
+0.09(+6.90%)
May 15, 2020
1.315
1.333
1.260
1.324
746,062
+0.00(+0.00%)
May 14, 2020
1.187
1.324
1.150
1.324
1,311,607
+0.11(+9.02%)
May 13, 2020
1.324
1.324
1.159
1.214
1,943,677
-0.08(-6.34%)
May 12, 2020
1.397
1.424
1.287
1.296
1,441,448
-0.10(-7.19%)
May 11, 2020
1.497
1.497
1.388
1.397
1,237,431
-0.08(-5.56%)
May 08, 2020
1.479
1.497
1.426
1.479
1,828,379
+0.04(+2.45%)
May 07, 2020
1.426
1.506
1.408
1.444
934,265
+0.03(+1.88%)
May 06, 2020
1.444
1.541
1.399
1.417
824,194
-0.03(-1.84%)
May 05, 2020
1.488
1.566
1.435
1.444
894,917
+0.01(+0.62%)
May 04, 2020
1.408
1.466
1.346
1.435
1,025,127
-0.05(-3.57%)
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.