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
abrdn Global Premier Properties Fund
(NY:
AWP
)
3.770
-0.010 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 29, 2020
3.083
3.090
3.036
3.083
383,941
+0.01(+0.44%)
May 28, 2020
3.050
3.097
3.029
3.070
908,149
+0.05(+1.56%)
May 27, 2020
3.029
3.044
2.976
3.023
429,021
+0.02(+0.67%)
May 26, 2020
2.962
3.016
2.949
3.003
674,123
+0.13(+4.68%)
May 22, 2020
2.862
2.875
2.835
2.868
318,437
+0.01(+0.47%)
May 21, 2020
2.888
2.909
2.855
2.855
456,536
-0.06(-2.07%)
May 20, 2020
2.868
2.915
2.868
2.915
683,441
+0.06(+2.12%)
May 19, 2020
2.835
2.888
2.802
2.855
655,791
+0.01(+0.47%)
May 18, 2020
2.768
2.841
2.768
2.841
674,824
+0.13(+4.66%)
May 15, 2020
2.702
2.715
2.655
2.715
708,990
+0.00(+0.00%)
May 14, 2020
2.668
2.715
2.609
2.715
683,591
+0.01(+0.25%)
May 13, 2020
2.788
2.795
2.702
2.708
533,603
-0.09(-3.33%)
May 12, 2020
2.921
2.921
2.795
2.802
664,676
-0.09(-3.22%)
May 11, 2020
2.895
2.928
2.881
2.895
489,778
-0.02(-0.69%)
May 08, 2020
2.895
2.935
2.895
2.915
352,691
+0.06(+2.10%)
May 07, 2020
2.835
2.873
2.828
2.855
420,729
+0.05(+1.90%)
May 06, 2020
2.881
2.888
2.798
2.802
827,963
-0.06(-2.09%)
May 05, 2020
2.861
2.895
2.848
2.861
468,979
+0.03(+0.94%)
May 04, 2020
2.868
2.878
2.802
2.835
832,112
-0.05(-1.84%)
May 01, 2020
2.881
2.921
2.841
2.888
734,085
-0.04(-1.36%)
Apr 30, 2020
3.014
3.014
2.921
2.928
1,150,639
-0.06(-2.00%)
Apr 29, 2020
2.961
3.028
2.961
2.988
806,436
+0.05(+1.58%)
Apr 28, 2020
2.928
2.975
2.928
2.941
570,053
+0.06(+2.08%)
Apr 27, 2020
2.841
2.895
2.841
2.881
1,106,146
+0.06(+2.12%)
Apr 24, 2020
2.861
2.868
2.802
2.822
953,334
-0.01(-0.47%)
Apr 23, 2020
2.888
2.920
2.835
2.835
648,045
-0.03(-0.93%)
Apr 22, 2020
2.888
2.888
2.848
2.861
482,119
+0.02(+0.70%)
Apr 21, 2020
2.822
2.848
2.782
2.841
704,525
-0.05(-1.61%)
Apr 20, 2020
2.935
2.975
2.881
2.888
780,086
-0.09(-3.12%)
Apr 17, 2020
2.968
3.001
2.948
2.981
801,859
+0.08(+2.75%)
Apr 16, 2020
2.987
2.994
2.895
2.901
594,655
-0.07(-2.44%)
Apr 15, 2020
3.013
3.033
2.934
2.974
817,622
-0.11(-3.43%)
Apr 14, 2020
3.112
3.159
3.033
3.079
1,322,041
+0.03(+1.08%)
Apr 13, 2020
3.132
3.152
2.981
3.046
1,437,963
-0.03(-0.86%)
Apr 09, 2020
3.046
3.152
3.020
3.073
890,197
+0.11(+3.56%)
Apr 08, 2020
2.835
2.981
2.835
2.967
889,797
+0.15(+5.14%)
Apr 07, 2020
2.835
2.941
2.796
2.822
832,042
+0.11(+4.14%)
Apr 06, 2020
2.598
2.710
2.591
2.710
973,436
+0.19(+7.59%)
Apr 03, 2020
2.572
2.591
2.473
2.519
1,012,884
-0.07(-2.55%)
Apr 02, 2020
2.611
2.677
2.545
2.585
1,163,611
-0.04(-1.51%)
Apr 01, 2020
2.730
2.730
2.582
2.624
1,078,541
-0.17(-6.13%)
Mar 31, 2020
2.855
2.882
2.750
2.796
880,262
-0.01(-0.47%)
Mar 30, 2020
2.862
2.872
2.743
2.809
1,490,779
-0.08(-2.74%)
Mar 27, 2020
2.868
2.948
2.710
2.888
826,958
-0.06(-2.01%)
Mar 26, 2020
2.769
2.967
2.704
2.948
1,042,786
+0.22(+8.23%)
Mar 25, 2020
2.506
2.932
2.479
2.723
1,271,237
+0.20(+8.12%)
Mar 24, 2020
2.413
2.591
2.413
2.519
1,565,690
+0.26(+11.37%)
Mar 23, 2020
2.380
2.394
2.057
2.262
1,158,811
-0.16(-6.54%)
Mar 20, 2020
2.354
2.598
2.354
2.420
1,980,120
+0.07(+3.09%)
Mar 19, 2020
2.117
2.506
1.958
2.347
1,608,266
+0.26(+12.66%)
Mar 18, 2020
2.566
2.572
2.058
2.084
2,712,569
-0.63(-23.08%)
Mar 17, 2020
2.800
2.869
2.631
2.709
2,391,624
-0.06(-2.12%)
Mar 16, 2020
2.852
3.054
2.696
2.767
2,245,981
-0.38(-12.01%)
Mar 13, 2020
3.106
3.165
2.885
3.145
1,284,013
+0.18(+5.92%)
Mar 12, 2020
3.158
3.158
2.813
2.969
1,568,616
-0.44(-12.98%)
Mar 11, 2020
3.660
3.692
3.393
3.412
1,296,407
-0.32(-8.55%)
Mar 10, 2020
3.848
3.881
3.627
3.731
1,013,226
+0.02(+0.53%)
Mar 09, 2020
3.809
3.809
3.705
3.712
1,032,972
-0.33(-8.06%)
Mar 06, 2020
3.985
4.044
3.926
4.037
670,801
-0.05(-1.27%)
Mar 05, 2020
4.076
4.119
4.050
4.089
695,864
-0.03(-0.79%)
Mar 04, 2020
4.050
4.135
4.050
4.122
806,010
+0.12(+3.09%)
Mar 03, 2020
4.037
4.115
3.959
3.998
1,362,741
-0.03(-0.65%)
Mar 02, 2020
3.829
4.031
3.822
4.024
1,150,450
+0.21(+5.46%)
Feb 28, 2020
3.874
3.907
3.647
3.816
2,283,764
-0.15(-3.78%)
Feb 27, 2020
4.167
4.180
3.940
3.966
1,978,249
-0.25(-6.02%)
Feb 26, 2020
4.226
4.298
4.210
4.220
698,568
+0.00(+0.00%)
Feb 25, 2020
4.376
4.376
4.154
4.220
1,505,750
-0.14(-3.28%)
Feb 24, 2020
4.369
4.395
4.337
4.363
921,722
-0.08(-1.76%)
Feb 21, 2020
4.473
4.482
4.434
4.441
527,518
-0.03(-0.58%)
Feb 20, 2020
4.493
4.506
4.467
4.467
428,107
-0.01(-0.29%)
Feb 19, 2020
4.532
4.538
4.480
4.480
550,346
-0.05(-1.00%)
Feb 18, 2020
4.519
4.532
4.506
4.525
399,870
+0.01(+0.14%)
Feb 14, 2020
4.480
4.519
4.467
4.519
327,155
+0.05(+1.16%)
Feb 13, 2020
4.428
4.486
4.428
4.467
809,023
+0.04(+0.88%)
Feb 12, 2020
4.415
4.448
4.415
4.428
601,202
+0.03(+0.59%)
Feb 11, 2020
4.435
4.441
4.402
4.402
549,977
-0.01(-0.29%)
Feb 10, 2020
4.351
4.415
4.351
4.415
544,997
+0.06(+1.49%)
Feb 07, 2020
4.338
4.363
4.338
4.351
524,716
+0.01(+0.15%)
Feb 06, 2020
4.344
4.363
4.331
4.344
307,713
-0.02(-0.45%)
Feb 05, 2020
4.363
4.370
4.338
4.363
525,772
+0.01(+0.30%)
Feb 04, 2020
4.331
4.351
4.318
4.351
437,264
+0.05(+1.05%)
Feb 03, 2020
4.260
4.305
4.253
4.305
467,019
+0.05(+1.06%)
Jan 31, 2020
4.305
4.315
4.253
4.260
594,843
-0.06(-1.50%)
Jan 30, 2020
4.312
4.325
4.299
4.325
500,916
+0.01(+0.30%)
Jan 29, 2020
4.299
4.318
4.299
4.312
567,632
+0.02(+0.45%)
Jan 28, 2020
4.266
4.292
4.247
4.292
489,842
+0.05(+1.07%)
Jan 27, 2020
4.260
4.273
4.234
4.247
534,197
-0.05(-1.20%)
Jan 24, 2020
4.325
4.344
4.292
4.299
675,937
-0.01(-0.30%)
Jan 23, 2020
4.299
4.331
4.299
4.312
711,253
+0.01(+0.15%)
Jan 22, 2020
4.299
4.321
4.279
4.305
893,498
+0.03(+0.61%)
Jan 21, 2020
4.273
4.308
4.266
4.279
904,156
-0.01(-0.15%)
Jan 17, 2020
4.338
4.357
4.286
4.286
715,788
-0.06(-1.34%)
Jan 16, 2020
4.344
4.376
4.338
4.344
584,690
+0.00(+0.00%)
Jan 15, 2020
4.344
4.370
4.318
4.344
566,457
+0.00(+0.00%)
Jan 14, 2020
4.273
4.344
4.267
4.344
1,402,117
+0.06(+1.50%)
Jan 13, 2020
4.228
4.280
4.222
4.280
841,119
+0.06(+1.37%)
Jan 10, 2020
4.209
4.222
4.196
4.222
904,343
+0.03(+0.77%)
Jan 09, 2020
4.190
4.196
4.183
4.190
332,701
+0.01(+0.15%)
Jan 08, 2020
4.190
4.209
4.157
4.183
781,627
+0.00(+0.00%)
Jan 07, 2020
4.190
4.202
4.170
4.183
730,210
-0.01(-0.15%)
Jan 06, 2020
4.164
4.202
4.151
4.190
713,573
+0.02(+0.46%)
Jan 03, 2020
4.151
4.177
4.141
4.170
508,887
+0.00(+0.00%)
Jan 02, 2020
4.196
4.196
4.151
4.170
666,539
+0.00(+0.00%)
Dec 31, 2019
4.157
4.183
4.151
4.170
520,851
+0.01(+0.31%)
Dec 30, 2019
4.202
4.215
4.145
4.157
687,996
-0.01(-0.31%)
Dec 27, 2019
4.177
4.196
4.164
4.170
629,756
+0.00(+0.00%)
Dec 26, 2019
4.183
4.199
4.145
4.170
993,615
+0.00(+0.00%)
Dec 24, 2019
4.157
4.170
4.145
4.170
359,905
+0.01(+0.31%)
Dec 23, 2019
4.132
4.157
4.132
4.157
586,414
+0.03(+0.78%)
Dec 20, 2019
4.125
4.157
4.100
4.125
1,222,927
-0.01(-0.15%)
Dec 19, 2019
4.100
4.132
4.094
4.132
516,084
+0.05(+1.25%)
Dec 18, 2019
4.081
4.090
4.062
4.081
537,678
+0.01(+0.16%)
Dec 17, 2019
4.094
4.106
4.065
4.074
541,987
-0.01(-0.16%)
Dec 16, 2019
4.068
4.100
4.062
4.081
613,391
+0.02(+0.47%)
Dec 13, 2019
4.074
4.094
4.042
4.062
542,828
-0.02(-0.47%)
Dec 12, 2019
4.087
4.100
4.042
4.081
518,496
+0.00(+0.00%)
Dec 11, 2019
4.125
4.132
4.074
4.081
668,810
-0.04(-1.09%)
Dec 10, 2019
4.164
4.170
4.119
4.125
541,802
-0.04(-1.07%)
Dec 09, 2019
4.145
4.177
4.145
4.170
480,767
+0.01(+0.31%)
Dec 06, 2019
4.151
4.177
4.145
4.157
451,523
+0.01(+0.31%)
Dec 05, 2019
4.164
4.177
4.138
4.145
574,048
-0.02(-0.46%)
Dec 04, 2019
4.157
4.170
4.145
4.164
513,509
+0.02(+0.46%)
Dec 03, 2019
4.113
4.151
4.106
4.145
546,241
+0.01(+0.15%)
Dec 02, 2019
4.151
4.151
4.119
4.138
468,137
-0.02(-0.46%)
Nov 29, 2019
4.145
4.177
4.138
4.157
404,776
+0.01(+0.31%)
Nov 27, 2019
4.138
4.156
4.125
4.145
332,701
+0.02(+0.47%)
Nov 26, 2019
4.100
4.132
4.094
4.125
362,999
+0.03(+0.78%)
Nov 25, 2019
4.094
4.100
4.074
4.094
403,300
+0.01(+0.16%)
Nov 22, 2019
4.087
4.097
4.062
4.087
291,582
+0.00(+0.00%)
Nov 21, 2019
4.113
4.113
4.074
4.087
301,494
-0.02(-0.47%)
Nov 20, 2019
4.087
4.113
4.081
4.106
396,419
+0.02(+0.47%)
Nov 19, 2019
4.062
4.087
4.055
4.087
370,080
+0.04(+0.94%)
Nov 18, 2019
4.024
4.068
4.024
4.049
608,435
+0.01(+0.16%)
Nov 15, 2019
4.062
4.062
4.036
4.043
379,463
-0.01(-0.31%)
Nov 14, 2019
4.024
4.062
4.022
4.055
759,112
+0.03(+0.63%)
Nov 13, 2019
3.998
4.043
3.998
4.030
494,899
+0.02(+0.48%)
Nov 12, 2019
4.017
4.036
3.998
4.011
476,083
+0.00(+0.00%)
Nov 11, 2019
4.036
4.043
4.011
4.011
379,666
-0.04(-1.10%)
Nov 08, 2019
4.068
4.074
4.043
4.055
441,291
-0.03(-0.62%)
Nov 07, 2019
4.100
4.106
4.062
4.081
557,100
-0.01(-0.16%)
Nov 06, 2019
4.068
4.093
4.068
4.087
426,654
+0.02(+0.47%)
Nov 05, 2019
4.113
4.113
4.068
4.068
716,030
-0.04(-1.08%)
Nov 04, 2019
4.119
4.125
4.097
4.113
602,470
-0.01(-0.15%)
Nov 01, 2019
4.125
4.125
4.093
4.119
554,092
+0.01(+0.31%)
Oct 31, 2019
4.087
4.106
4.068
4.106
673,746
+0.04(+0.94%)
Oct 30, 2019
4.055
4.068
4.049
4.068
626,690
+0.01(+0.31%)
Oct 29, 2019
4.030
4.062
4.030
4.055
344,632
+0.03(+0.63%)
Oct 28, 2019
4.062
4.062
4.024
4.030
425,076
-0.03(-0.78%)
Oct 25, 2019
4.074
4.085
4.043
4.062
446,326
-0.03(-0.62%)
Oct 24, 2019
4.125
4.125
4.055
4.087
890,405
+0.02(+0.47%)
Oct 23, 2019
4.068
4.074
4.055
4.068
473,744
-0.01(-0.31%)
Oct 22, 2019
4.049
4.081
4.049
4.081
896,921
+0.03(+0.63%)
Oct 21, 2019
4.030
4.065
4.017
4.055
404,654
+0.03(+0.63%)
Oct 18, 2019
4.011
4.036
3.998
4.030
370,810
+0.01(+0.32%)
Oct 17, 2019
4.005
4.020
3.998
4.017
473,771
+0.03(+0.79%)
Oct 16, 2019
3.954
3.998
3.948
3.986
578,506
+0.03(+0.64%)
Oct 15, 2019
3.973
3.986
3.948
3.960
472,476
+0.01(+0.16%)
Oct 14, 2019
3.948
3.967
3.931
3.954
404,745
+0.00(+0.00%)
Oct 11, 2019
3.948
3.992
3.937
3.954
721,776
+0.02(+0.48%)
Oct 10, 2019
3.929
3.951
3.891
3.935
826,586
+0.01(+0.32%)
Oct 09, 2019
3.935
3.967
3.916
3.922
1,466,921
+0.01(+0.16%)
Oct 08, 2019
3.922
3.929
3.891
3.916
287,461
-0.01(-0.32%)
Oct 07, 2019
3.929
3.948
3.922
3.929
492,079
+0.00(+0.00%)
Oct 04, 2019
3.904
3.935
3.904
3.929
450,100
+0.03(+0.81%)
Oct 03, 2019
3.866
3.910
3.847
3.897
580,459
+0.02(+0.49%)
Oct 02, 2019
3.878
3.885
3.828
3.878
831,237
-0.01(-0.32%)
Oct 01, 2019
3.929
3.935
3.891
3.891
485,551
-0.04(-0.96%)
Sep 30, 2019
3.922
3.935
3.907
3.929
447,707
+0.01(+0.32%)
Sep 27, 2019
3.904
3.916
3.885
3.916
238,586
+0.03(+0.65%)
Sep 26, 2019
3.904
3.904
3.885
3.891
443,578
+0.01(+0.33%)
Sep 25, 2019
3.885
3.897
3.862
3.878
532,599
+0.00(+0.00%)
Sep 24, 2019
3.916
3.935
3.869
3.878
684,917
-0.03(-0.81%)
Sep 23, 2019
3.904
3.910
3.885
3.910
462,872
-0.01(-0.16%)
Sep 20, 2019
3.891
3.934
3.885
3.916
556,332
+0.03(+0.81%)
Sep 19, 2019
3.872
3.910
3.866
3.885
329,845
+0.01(+0.32%)
Sep 18, 2019
3.891
3.897
3.834
3.872
561,873
-0.02(-0.48%)
Sep 17, 2019
3.878
3.903
3.866
3.891
356,408
+0.02(+0.49%)
Sep 16, 2019
3.809
3.872
3.809
3.872
463,105
+0.04(+0.98%)
Sep 13, 2019
3.866
3.885
3.816
3.834
400,921
-0.03(-0.65%)
Sep 12, 2019
3.790
3.891
3.790
3.859
1,154,790
+0.07(+1.82%)
Sep 11, 2019
3.784
3.800
3.784
3.790
436,599
+0.00(+0.00%)
Sep 10, 2019
3.809
3.822
3.776
3.790
430,061
-0.02(-0.49%)
Sep 09, 2019
3.822
3.834
3.809
3.809
569,456
-0.04(-0.98%)
Sep 06, 2019
3.847
3.878
3.843
3.847
987,005
-0.01(-0.33%)
Sep 05, 2019
3.872
3.878
3.841
3.859
551,881
+0.00(+0.00%)
Sep 04, 2019
3.809
3.869
3.809
3.859
531,225
+0.05(+1.32%)
Sep 03, 2019
3.765
3.822
3.765
3.809
589,288
+0.02(+0.50%)
Aug 30, 2019
3.784
3.809
3.778
3.790
443,308
-0.01(-0.17%)
Aug 29, 2019
3.803
3.816
3.778
3.797
536,968
+0.00(+0.00%)
Aug 28, 2019
3.772
3.816
3.762
3.797
981,130
+0.03(+0.67%)
Aug 27, 2019
3.797
3.809
3.765
3.772
469,826
-0.02(-0.50%)
Aug 26, 2019
3.765
3.790
3.753
3.790
360,637
+0.03(+0.83%)
Aug 23, 2019
3.784
3.797
3.753
3.759
579,232
-0.02(-0.50%)
Aug 22, 2019
3.765
3.797
3.747
3.778
661,566
+0.01(+0.33%)
Aug 21, 2019
3.809
3.813
3.753
3.765
929,292
-0.03(-0.83%)
Aug 20, 2019
3.778
3.803
3.759
3.797
547,791
+0.01(+0.33%)
Aug 19, 2019
3.759
3.790
3.740
3.784
725,506
+0.05(+1.34%)
Aug 16, 2019
3.684
3.740
3.684
3.734
961,191
+0.08(+2.06%)
Aug 15, 2019
3.665
3.677
3.640
3.659
817,861
+0.01(+0.34%)
Aug 14, 2019
3.646
3.676
3.627
3.646
1,078,143
-0.05(-1.35%)
Aug 13, 2019
3.659
3.715
3.652
3.696
1,581,409
+0.07(+1.89%)
Aug 12, 2019
3.671
3.677
3.565
3.627
3,466,259
-0.22(-5.67%)
Aug 09, 2019
3.864
3.877
3.814
3.846
379,926
-0.02(-0.48%)
Aug 08, 2019
3.827
3.872
3.824
3.864
447,731
+0.04(+0.98%)
Aug 07, 2019
3.790
3.839
3.758
3.827
552,992
+0.01(+0.33%)
Aug 06, 2019
3.765
3.821
3.746
3.814
676,054
+0.06(+1.49%)
Aug 05, 2019
3.790
3.790
3.721
3.758
1,096,417
-0.07(-1.79%)
Aug 02, 2019
3.846
3.859
3.802
3.827
913,075
-0.03(-0.81%)
Aug 01, 2019
3.895
3.895
3.846
3.858
632,191
-0.04(-0.96%)
Jul 31, 2019
3.908
3.927
3.880
3.895
553,093
+0.00(+0.00%)
Jul 30, 2019
3.914
3.939
3.883
3.895
850,060
-0.01(-0.32%)
Jul 29, 2019
3.908
3.927
3.895
3.908
489,885
-0.01(-0.16%)
Jul 26, 2019
3.914
3.925
3.902
3.914
324,734
+0.01(+0.32%)
Jul 25, 2019
3.920
3.927
3.889
3.902
415,042
-0.02(-0.48%)
Jul 24, 2019
3.927
3.933
3.908
3.920
564,138
+0.01(+0.32%)
Jul 23, 2019
3.877
3.924
3.871
3.908
832,118
+0.04(+0.97%)
Jul 22, 2019
3.902
3.914
3.861
3.871
529,514
-0.03(-0.80%)
Jul 19, 2019
3.895
3.927
3.895
3.902
517,585
+0.01(+0.16%)
Jul 18, 2019
3.889
3.908
3.883
3.895
632,992
+0.01(+0.16%)
Jul 17, 2019
3.908
3.908
3.883
3.889
505,153
-0.02(-0.47%)
Jul 16, 2019
3.933
3.945
3.883
3.908
608,193
-0.02(-0.63%)
Jul 15, 2019
3.945
3.957
3.933
3.933
312,605
-0.01(-0.16%)
Jul 12, 2019
3.926
3.957
3.920
3.939
458,491
+0.00(+0.00%)
Jul 11, 2019
3.926
3.942
3.915
3.939
235,700
+0.01(+0.32%)
Jul 10, 2019
3.926
3.939
3.908
3.926
571,884
+0.01(+0.16%)
Jul 09, 2019
3.920
3.926
3.877
3.920
507,625
-0.01(-0.16%)
Jul 08, 2019
3.920
3.926
3.877
3.926
483,072
+0.01(+0.16%)
Jul 05, 2019
3.902
3.933
3.880
3.920
461,564
+0.02(+0.48%)
Jul 03, 2019
3.908
3.908
3.877
3.902
348,195
+0.01(+0.32%)
Jul 02, 2019
3.883
3.889
3.865
3.889
555,931
+0.00(+0.00%)
Jul 01, 2019
3.902
3.920
3.865
3.889
640,313
+0.02(+0.48%)
Jun 28, 2019
3.840
3.877
3.821
3.871
560,055
+0.05(+1.29%)
Jun 27, 2019
3.809
3.865
3.803
3.821
656,177
+0.02(+0.49%)
Jun 26, 2019
3.821
3.846
3.772
3.803
709,210
+0.00(+0.00%)
Jun 25, 2019
3.852
3.858
3.790
3.803
668,387
-0.06(-1.44%)
Jun 24, 2019
3.852
3.870
3.840
3.858
659,350
+0.01(+0.16%)
Jun 21, 2019
3.889
3.905
3.840
3.852
617,629
-0.04(-1.11%)
Jun 20, 2019
3.926
3.926
3.858
3.895
1,032,527
+0.00(+0.00%)
Jun 19, 2019
3.920
3.920
3.871
3.895
1,030,763
-0.01(-0.16%)
Jun 18, 2019
3.920
3.926
3.889
3.902
856,625
+0.01(+0.32%)
Jun 17, 2019
3.877
3.895
3.865
3.889
751,217
+0.02(+0.48%)
Jun 14, 2019
3.865
3.883
3.840
3.871
812,600
+0.01(+0.32%)
Jun 13, 2019
3.816
3.871
3.810
3.859
1,362,781
+0.06(+1.62%)
Jun 12, 2019
3.767
3.816
3.767
3.797
1,065,287
+0.04(+0.98%)
Jun 11, 2019
3.773
3.797
3.736
3.761
580,100
-0.01(-0.33%)
Jun 10, 2019
3.754
3.773
3.748
3.773
630,409
+0.03(+0.82%)
Jun 07, 2019
3.730
3.748
3.711
3.742
717,402
+0.02(+0.66%)
Jun 06, 2019
3.669
3.736
3.650
3.718
1,799,502
+0.07(+2.02%)
Jun 05, 2019
3.638
3.669
3.626
3.644
557,259
-0.01(-0.17%)
Jun 04, 2019
3.662
3.669
3.619
3.650
414,486
-0.01(-0.17%)
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.