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
Cornerstone Total Return Fund, Inc.
(NY:
CRF
)
7.560
+0.090 (+1.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 17, 2024
7.520
7.560
7.500
7.560
392,374
+0.09(+1.20%)
May 16, 2024
7.520
7.520
7.460
7.470
523,144
-0.02(-0.27%)
May 15, 2024
7.550
7.550
7.450
7.490
641,499
-0.01(-0.13%)
May 14, 2024
7.410
7.530
7.310
7.500
1,015,303
-0.05(-0.66%)
May 13, 2024
7.660
7.670
7.515
7.550
2,387,989
-0.12(-1.56%)
May 10, 2024
7.710
7.710
7.650
7.670
620,726
-0.03(-0.39%)
May 09, 2024
7.680
7.710
7.650
7.700
600,624
+0.03(+0.39%)
May 08, 2024
7.650
7.700
7.600
7.670
437,475
+0.05(+0.63%)
May 07, 2024
7.690
7.700
7.600
7.622
481,002
-0.08(-1.01%)
May 06, 2024
7.650
7.700
7.620
7.700
575,301
+0.13(+1.72%)
May 03, 2024
7.590
7.640
7.570
7.570
732,662
+0.00(+0.00%)
May 02, 2024
7.580
7.590
7.520
7.570
371,233
+0.05(+0.66%)
May 01, 2024
7.530
7.590
7.470
7.520
621,041
+0.01(+0.13%)
Apr 30, 2024
7.480
7.585
7.420
7.510
749,962
+0.02(+0.27%)
Apr 29, 2024
7.450
7.530
7.410
7.490
692,620
+0.07(+0.94%)
Apr 26, 2024
7.360
7.445
7.350
7.420
433,246
+0.05(+0.68%)
Apr 25, 2024
7.300
7.380
7.280
7.370
492,291
-0.04(-0.54%)
Apr 24, 2024
7.370
7.410
7.350
7.410
428,976
+0.05(+0.68%)
Apr 23, 2024
7.300
7.360
7.280
7.360
384,436
+0.10(+1.38%)
Apr 22, 2024
7.220
7.280
7.180
7.260
445,410
+0.05(+0.69%)
Apr 19, 2024
7.270
7.290
7.160
7.210
664,419
-0.05(-0.69%)
Apr 18, 2024
7.210
7.300
7.180
7.260
805,945
+0.07(+0.97%)
Apr 17, 2024
7.150
7.220
7.130
7.190
691,344
+0.07(+0.98%)
Apr 16, 2024
7.210
7.231
7.110
7.120
1,330,301
+0.00(+0.00%)
Apr 15, 2024
7.590
7.620
7.040
7.120
2,585,466
-0.46(-6.07%)
Apr 12, 2024
7.650
7.690
7.530
7.580
877,461
-0.24(-3.07%)
Apr 11, 2024
7.760
7.850
7.750
7.820
1,832,165
+0.07(+0.90%)
Apr 10, 2024
7.760
7.800
7.720
7.750
831,703
-0.06(-0.77%)
Apr 09, 2024
7.770
7.820
7.740
7.810
1,075,326
+0.05(+0.64%)
Apr 08, 2024
7.650
7.780
7.640
7.760
1,325,913
+0.08(+1.04%)
Apr 05, 2024
7.600
7.680
7.600
7.680
521,857
+0.08(+1.05%)
Apr 04, 2024
7.640
7.790
7.583
7.600
1,206,732
-0.02(-0.26%)
Apr 03, 2024
7.550
7.650
7.540
7.620
635,556
+0.06(+0.79%)
Apr 02, 2024
7.540
7.570
7.510
7.560
457,741
-0.01(-0.13%)
Apr 01, 2024
7.510
7.570
7.470
7.570
925,460
+0.06(+0.80%)
Mar 28, 2024
7.460
7.510
7.510
7.510
766,801
+0.05(+0.67%)
Mar 27, 2024
7.430
7.460
7.410
7.460
522,570
+0.05(+0.67%)
Mar 26, 2024
7.340
7.410
7.340
7.410
547,925
+0.03(+0.41%)
Mar 25, 2024
7.350
7.380
7.330
7.380
558,706
+0.05(+0.68%)
Mar 22, 2024
7.330
7.350
7.320
7.330
392,278
+0.00(+0.00%)
Mar 21, 2024
7.280
7.340
7.280
7.330
495,678
+0.03(+0.41%)
Mar 20, 2024
7.280
7.310
7.270
7.300
448,512
+0.03(+0.41%)
Mar 19, 2024
7.240
7.270
7.230
7.270
345,750
+0.04(+0.55%)
Mar 18, 2024
7.250
7.260
7.220
7.230
572,467
-0.01(-0.14%)
Mar 15, 2024
7.240
7.240
7.210
7.240
421,667
+0.01(+0.14%)
Mar 14, 2024
7.250
7.265
7.210
7.230
620,019
-0.12(-1.63%)
Mar 13, 2024
7.360
7.370
7.340
7.350
744,814
-0.02(-0.27%)
Mar 12, 2024
7.350
7.390
7.341
7.370
677,064
+0.02(+0.27%)
Mar 11, 2024
7.310
7.360
7.300
7.350
569,241
+0.03(+0.41%)
Mar 08, 2024
7.330
7.380
7.290
7.320
497,625
-0.03(-0.41%)
Mar 07, 2024
7.280
7.370
7.280
7.350
592,983
+0.06(+0.82%)
Mar 06, 2024
7.270
7.320
7.270
7.290
566,820
+0.03(+0.41%)
Mar 05, 2024
7.320
7.320
7.245
7.260
655,592
-0.06(-0.82%)
Mar 04, 2024
7.320
7.350
7.310
7.320
485,584
+0.00(+0.00%)
Mar 01, 2024
7.260
7.350
7.250
7.320
766,116
+0.06(+0.83%)
Feb 29, 2024
7.210
7.260
7.210
7.260
366,288
+0.05(+0.69%)
Feb 28, 2024
7.200
7.220
7.175
7.210
433,081
+0.01(+0.14%)
Feb 27, 2024
7.210
7.210
7.160
7.200
381,398
+0.01(+0.14%)
Feb 26, 2024
7.210
7.210
7.160
7.190
636,314
-0.02(-0.28%)
Feb 23, 2024
7.210
7.220
7.200
7.210
310,878
+0.02(+0.28%)
Feb 22, 2024
7.150
7.200
7.150
7.190
512,121
+0.07(+0.98%)
Feb 21, 2024
7.150
7.150
7.112
7.120
404,119
+0.01(+0.14%)
Feb 20, 2024
7.100
7.130
7.090
7.110
697,663
-0.01(-0.14%)
Feb 16, 2024
7.140
7.150
7.100
7.120
456,021
+0.00(+0.00%)
Feb 15, 2024
7.130
7.130
7.080
7.120
428,172
+0.00(+0.00%)
Feb 14, 2024
7.160
7.170
7.080
7.120
615,191
-0.07(-0.97%)
Feb 13, 2024
7.220
7.270
7.130
7.190
2,119,865
-0.11(-1.51%)
Feb 12, 2024
7.280
7.300
7.270
7.300
834,411
+0.04(+0.55%)
Feb 09, 2024
7.250
7.275
7.220
7.260
856,393
+0.02(+0.28%)
Feb 08, 2024
7.210
7.240
7.190
7.240
565,544
+0.04(+0.56%)
Feb 07, 2024
7.180
7.240
7.170
7.200
589,285
+0.02(+0.28%)
Feb 06, 2024
7.190
7.200
7.110
7.180
603,234
+0.01(+0.14%)
Feb 05, 2024
7.200
7.230
7.150
7.170
619,839
-0.03(-0.42%)
Feb 02, 2024
7.160
7.250
7.160
7.200
551,371
+0.02(+0.28%)
Feb 01, 2024
7.140
7.220
7.140
7.180
694,642
+0.05(+0.70%)
Jan 31, 2024
7.180
7.190
7.130
7.130
440,529
-0.07(-0.97%)
Jan 30, 2024
7.180
7.200
7.150
7.200
408,022
+0.02(+0.28%)
Jan 29, 2024
7.130
7.200
7.120
7.180
594,303
+0.08(+1.13%)
Jan 26, 2024
7.100
7.130
7.100
7.100
383,235
+0.00(+0.00%)
Jan 25, 2024
7.100
7.140
7.060
7.100
326,320
-0.02(-0.28%)
Jan 24, 2024
7.140
7.140
7.055
7.120
445,368
-0.02(-0.28%)
Jan 23, 2024
7.120
7.140
7.110
7.140
299,707
+0.02(+0.28%)
Jan 22, 2024
7.150
7.155
7.110
7.120
468,971
-0.03(-0.42%)
Jan 19, 2024
7.110
7.150
7.060
7.150
450,191
+0.06(+0.85%)
Jan 18, 2024
7.000
7.110
6.990
7.090
606,589
+0.13(+1.87%)
Jan 17, 2024
6.990
7.015
6.940
6.960
714,903
-0.07(-1.00%)
Jan 16, 2024
7.000
7.050
6.990
7.030
709,266
+0.01(+0.14%)
Jan 12, 2024
7.000
7.050
7.000
7.020
653,863
-0.09(-1.27%)
Jan 11, 2024
7.180
7.180
7.070
7.110
1,824,712
-0.04(-0.56%)
Jan 10, 2024
7.180
7.200
7.140
7.150
654,581
-0.01(-0.14%)
Jan 09, 2024
7.140
7.160
7.120
7.160
501,834
+0.04(+0.56%)
Jan 08, 2024
7.100
7.150
7.100
7.120
548,730
+0.02(+0.28%)
Jan 05, 2024
7.070
7.150
7.070
7.100
390,874
+0.00(+0.00%)
Jan 04, 2024
7.060
7.130
7.060
7.100
642,244
+0.04(+0.57%)
Jan 03, 2024
7.120
7.120
7.040
7.060
674,898
-0.05(-0.70%)
Jan 02, 2024
7.040
7.140
7.020
7.110
765,523
+0.05(+0.71%)
Dec 29, 2023
7.080
7.090
7.030
7.060
1,216,308
-0.02(-0.28%)
Dec 28, 2023
7.080
7.110
7.060
7.080
647,756
-0.02(-0.28%)
Dec 27, 2023
7.130
7.138
7.060
7.100
890,599
-0.04(-0.56%)
Dec 26, 2023
7.190
7.200
7.080
7.140
1,055,709
-0.05(-0.70%)
Dec 22, 2023
7.150
7.250
7.150
7.190
600,002
+0.04(+0.56%)
Dec 21, 2023
7.170
7.180
7.120
7.150
497,265
+0.03(+0.42%)
Dec 20, 2023
7.190
7.240
7.110
7.120
729,739
-0.08(-1.11%)
Dec 19, 2023
7.200
7.220
7.152
7.200
685,347
+0.05(+0.70%)
Dec 18, 2023
7.150
7.190
7.100
7.150
883,067
-0.02(-0.28%)
Dec 15, 2023
7.230
7.245
7.150
7.170
691,856
-0.09(-1.24%)
Dec 14, 2023
7.300
7.347
7.210
7.260
676,891
-0.12(-1.63%)
Dec 13, 2023
7.390
7.430
7.350
7.380
1,926,184
-0.03(-0.40%)
Dec 12, 2023
7.400
7.420
7.370
7.410
539,319
+0.01(+0.14%)
Dec 11, 2023
7.380
7.400
7.360
7.400
595,585
+0.02(+0.27%)
Dec 08, 2023
7.380
7.390
7.350
7.380
443,575
+0.00(+0.00%)
Dec 07, 2023
7.370
7.380
7.330
7.380
593,204
+0.04(+0.54%)
Dec 06, 2023
7.370
7.380
7.310
7.340
516,769
-0.02(-0.27%)
Dec 05, 2023
7.320
7.360
7.290
7.360
499,469
+0.04(+0.55%)
Dec 04, 2023
7.320
7.340
7.280
7.320
493,863
-0.01(-0.14%)
Dec 01, 2023
7.210
7.330
7.200
7.330
839,644
+0.13(+1.81%)
Nov 30, 2023
7.250
7.280
7.100
7.200
810,635
-0.01(-0.14%)
Nov 29, 2023
7.230
7.250
7.190
7.210
384,197
+0.00(+0.00%)
Nov 28, 2023
7.190
7.230
7.180
7.210
407,733
+0.03(+0.42%)
Nov 27, 2023
7.150
7.200
7.122
7.180
337,264
-0.02(-0.28%)
Nov 24, 2023
7.120
7.200
7.120
7.200
292,788
+0.05(+0.70%)
Nov 22, 2023
7.080
7.150
7.080
7.150
426,976
+0.06(+0.85%)
Nov 21, 2023
7.110
7.120
7.080
7.090
379,698
-0.04(-0.56%)
Nov 20, 2023
7.070
7.150
7.070
7.130
660,773
+0.02(+0.28%)
Nov 17, 2023
6.970
7.140
6.970
7.110
663,257
+0.11(+1.57%)
Nov 16, 2023
7.020
7.040
6.950
7.000
489,734
-0.07(-0.99%)
Nov 15, 2023
7.070
7.070
6.980
7.070
1,008,095
+0.00(+0.00%)
Nov 14, 2023
6.990
7.080
6.970
7.070
809,537
+0.01(+0.14%)
Nov 13, 2023
7.150
7.190
7.050
7.060
1,994,753
-0.10(-1.40%)
Nov 10, 2023
7.180
7.200
7.070
7.160
703,307
+0.02(+0.28%)
Nov 09, 2023
7.200
7.250
7.130
7.140
668,661
-0.04(-0.56%)
Nov 08, 2023
7.160
7.190
7.069
7.180
490,794
+0.07(+0.98%)
Nov 07, 2023
7.060
7.180
6.960
7.110
648,976
+0.05(+0.71%)
Nov 06, 2023
7.210
7.220
7.030
7.060
907,524
-0.16(-2.22%)
Nov 03, 2023
7.100
7.290
7.060
7.220
1,060,927
+0.04(+0.56%)
Nov 02, 2023
7.090
7.200
7.020
7.180
927,544
+0.24(+3.46%)
Nov 01, 2023
6.690
6.983
6.650
6.940
1,416,242
+0.38(+5.79%)
Oct 31, 2023
6.350
6.600
6.350
6.560
1,045,336
+0.27(+4.29%)
Oct 30, 2023
6.200
6.300
6.129
6.290
878,591
+0.12(+1.94%)
Oct 27, 2023
6.110
6.260
6.070
6.170
941,875
+0.08(+1.31%)
Oct 26, 2023
6.180
6.220
6.050
6.090
1,641,053
-0.16(-2.56%)
Oct 25, 2023
6.440
6.443
6.190
6.250
1,508,454
-0.19(-2.95%)
Oct 24, 2023
6.580
6.625
6.380
6.440
953,025
-0.06(-0.92%)
Oct 23, 2023
6.840
6.850
6.350
6.500
1,281,211
-0.33(-4.83%)
Oct 20, 2023
6.890
7.250
6.788
6.830
938,244
-0.01(-0.15%)
Oct 19, 2023
6.350
7.000
6.320
6.840
2,388,218
+0.44(+6.87%)
Oct 18, 2023
6.840
6.850
6.330
6.400
3,923,937
-0.52(-7.51%)
Oct 17, 2023
7.050
7.100
6.810
6.920
2,097,984
-0.19(-2.67%)
Oct 16, 2023
7.390
7.420
7.000
7.110
1,708,852
-0.27(-3.66%)
Oct 13, 2023
7.470
7.520
7.320
7.380
1,189,289
-0.25(-3.28%)
Oct 12, 2023
7.740
7.740
7.600
7.630
2,049,641
-0.08(-1.04%)
Oct 11, 2023
7.750
7.770
7.700
7.710
815,551
-0.02(-0.26%)
Oct 10, 2023
7.820
7.870
7.720
7.730
568,112
-0.05(-0.64%)
Oct 09, 2023
7.780
7.790
7.700
7.780
551,640
+0.00(+0.00%)
Oct 06, 2023
7.660
7.830
7.600
7.780
778,102
+0.08(+1.04%)
Oct 05, 2023
7.740
7.780
7.650
7.700
523,596
-0.04(-0.52%)
Oct 04, 2023
7.780
7.830
7.720
7.740
673,123
-0.05(-0.64%)
Oct 03, 2023
7.900
7.960
7.770
7.790
794,528
-0.14(-1.77%)
Oct 02, 2023
7.980
7.990
7.900
7.930
710,086
-0.06(-0.75%)
Sep 29, 2023
7.970
8.030
7.870
7.990
760,150
+0.13(+1.65%)
Sep 28, 2023
7.720
7.880
7.700
7.860
669,592
+0.14(+1.81%)
Sep 27, 2023
7.740
7.785
7.620
7.720
613,067
+0.02(+0.26%)
Sep 26, 2023
7.910
7.920
7.630
7.700
1,207,169
-0.22(-2.78%)
Sep 25, 2023
7.940
7.930
7.910
7.920
511,753
-0.03(-0.38%)
Sep 22, 2023
8.000
8.020
7.940
7.950
466,736
+0.00(+0.00%)
Sep 21, 2023
7.960
7.980
7.930
7.950
544,797
-0.07(-0.87%)
Sep 20, 2023
8.010
8.090
7.980
8.020
903,277
+0.04(+0.50%)
Sep 19, 2023
7.970
7.990
7.930
7.980
556,306
+0.01(+0.13%)
Sep 18, 2023
7.980
8.000
7.955
7.970
485,771
-0.03(-0.38%)
Sep 15, 2023
8.080
8.080
7.960
8.000
671,018
-0.04(-0.50%)
Sep 14, 2023
8.090
8.120
7.998
8.040
960,712
-0.17(-2.07%)
Sep 13, 2023
8.280
8.300
8.210
8.210
1,864,707
-0.06(-0.73%)
Sep 12, 2023
8.310
8.310
8.250
8.270
599,916
-0.04(-0.48%)
Sep 11, 2023
8.300
8.310
8.253
8.310
576,312
+0.06(+0.73%)
Sep 08, 2023
8.240
8.290
8.210
8.250
639,741
+0.02(+0.24%)
Sep 07, 2023
8.220
8.250
8.180
8.230
564,188
-0.04(-0.48%)
Sep 06, 2023
8.330
8.330
8.210
8.270
501,583
-0.02(-0.24%)
Sep 05, 2023
8.230
8.310
8.150
8.290
881,286
+0.08(+0.97%)
Sep 01, 2023
8.220
8.280
8.140
8.210
800,106
+0.01(+0.12%)
Aug 31, 2023
8.130
8.220
8.097
8.200
744,585
+0.09(+1.11%)
Aug 30, 2023
8.020
8.110
8.020
8.110
485,932
+0.10(+1.25%)
Aug 29, 2023
8.010
8.040
7.960
8.010
667,635
+0.03(+0.38%)
Aug 28, 2023
8.060
8.140
7.930
7.980
689,329
-0.04(-0.50%)
Aug 25, 2023
8.010
8.035
7.883
8.020
600,027
+0.05(+0.63%)
Aug 24, 2023
8.160
8.160
7.884
7.970
899,613
-0.12(-1.48%)
Aug 23, 2023
7.980
8.145
7.980
8.090
664,292
+0.13(+1.63%)
Aug 22, 2023
8.110
8.160
7.933
7.960
872,255
-0.08(-1.00%)
Aug 21, 2023
7.900
8.080
7.805
8.040
1,134,378
+0.26(+3.34%)
Aug 18, 2023
7.600
7.878
7.528
7.780
1,971,951
-0.04(-0.51%)
Aug 17, 2023
8.090
8.160
7.780
7.820
1,762,595
-0.28(-3.46%)
Aug 16, 2023
8.150
8.200
8.080
8.100
1,130,785
-0.04(-0.49%)
Aug 15, 2023
8.330
8.370
8.135
8.140
1,245,740
-0.25(-2.98%)
Aug 14, 2023
8.370
8.430
8.310
8.390
883,126
-0.09(-1.06%)
Aug 11, 2023
8.500
8.530
8.450
8.480
1,248,136
-0.01(-0.12%)
Aug 10, 2023
8.510
8.530
8.470
8.490
2,196,158
+0.01(+0.12%)
Aug 09, 2023
8.440
8.510
8.400
8.480
831,082
+0.05(+0.59%)
Aug 08, 2023
8.400
8.450
8.370
8.430
875,713
-0.01(-0.12%)
Aug 07, 2023
8.470
8.480
8.400
8.440
608,560
+0.06(+0.72%)
Aug 04, 2023
8.330
8.495
8.323
8.380
1,007,163
+0.07(+0.84%)
Aug 03, 2023
8.320
8.350
8.250
8.310
760,226
-0.05(-0.60%)
Aug 02, 2023
8.470
8.470
8.340
8.360
1,044,099
-0.14(-1.65%)
Aug 01, 2023
8.520
8.560
8.460
8.500
785,759
+0.01(+0.12%)
Jul 31, 2023
8.430
8.530
8.400
8.490
934,998
+0.10(+1.19%)
Jul 28, 2023
8.300
8.400
8.280
8.390
677,621
+0.13(+1.57%)
Jul 27, 2023
8.240
8.290
8.240
8.260
640,344
+0.03(+0.36%)
Jul 26, 2023
8.210
8.250
8.200
8.230
548,313
-0.01(-0.12%)
Jul 25, 2023
8.190
8.240
8.170
8.240
484,005
+0.05(+0.61%)
Jul 24, 2023
8.210
8.210
8.170
8.190
538,460
-0.01(-0.12%)
Jul 21, 2023
8.220
8.220
8.175
8.200
442,280
+0.00(+0.00%)
Jul 20, 2023
8.190
8.210
8.170
8.200
446,305
+0.01(+0.12%)
Jul 19, 2023
8.190
8.220
8.150
8.190
768,285
+0.04(+0.49%)
Jul 18, 2023
8.140
8.250
8.100
8.150
624,462
+0.01(+0.12%)
Jul 17, 2023
8.020
8.140
8.020
8.140
742,367
+0.10(+1.24%)
Jul 14, 2023
8.130
8.130
8.030
8.040
559,378
-0.04(-0.50%)
Jul 13, 2023
8.040
8.090
7.990
8.080
677,357
-0.09(-1.10%)
Jul 12, 2023
8.200
8.205
8.170
8.170
2,563,488
-0.01(-0.12%)
Jul 11, 2023
8.160
8.200
8.140
8.180
970,238
+0.02(+0.25%)
Jul 10, 2023
8.100
8.170
8.050
8.160
1,029,217
+0.09(+1.12%)
Jul 07, 2023
8.030
8.090
8.020
8.070
687,576
+0.06(+0.75%)
Jul 06, 2023
8.120
8.120
7.890
8.010
1,362,327
-0.13(-1.60%)
Jul 05, 2023
8.100
8.140
8.050
8.140
669,430
+0.04(+0.49%)
Jul 03, 2023
8.000
8.100
8.000
8.100
564,532
+0.10(+1.25%)
Jun 30, 2023
8.000
8.050
7.960
8.000
857,851
+0.04(+0.50%)
Jun 29, 2023
7.950
7.970
7.920
7.960
519,199
+0.02(+0.25%)
Jun 28, 2023
7.920
7.950
7.890
7.940
632,233
+0.05(+0.63%)
Jun 27, 2023
7.850
7.910
7.832
7.890
609,622
+0.05(+0.64%)
Jun 26, 2023
7.850
7.870
7.820
7.840
460,727
+0.03(+0.38%)
Jun 23, 2023
7.800
7.820
7.780
7.810
310,658
-0.02(-0.26%)
Jun 22, 2023
7.840
7.840
7.810
7.830
392,463
+0.01(+0.13%)
Jun 21, 2023
7.740
7.830
7.735
7.820
510,098
+0.10(+1.30%)
Jun 20, 2023
7.700
7.790
7.700
7.720
718,887
+0.04(+0.52%)
Jun 16, 2023
7.800
7.810
7.680
7.680
559,772
-0.09(-1.16%)
Jun 15, 2023
7.740
7.805
7.720
7.770
625,043
+0.05(+0.65%)
Jun 14, 2023
7.720
7.800
7.710
7.720
774,695
-0.22(-2.77%)
Jun 13, 2023
7.930
8.000
7.930
7.940
1,127,905
+0.01(+0.13%)
Jun 12, 2023
7.920
7.950
7.900
7.930
1,921,244
+0.04(+0.51%)
Jun 09, 2023
7.900
7.930
7.860
7.890
718,084
+0.02(+0.25%)
Jun 08, 2023
7.830
7.880
7.800
7.870
746,000
+0.08(+1.03%)
Jun 07, 2023
7.770
7.810
7.760
7.790
539,738
+0.02(+0.26%)
Jun 06, 2023
7.740
7.770
7.690
7.770
684,274
+0.03(+0.39%)
Jun 05, 2023
7.700
7.740
7.690
7.740
539,669
+0.06(+0.78%)
Jun 02, 2023
7.650
7.710
7.630
7.680
801,402
+0.08(+1.05%)
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.