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
)
3.750
+0.120 (+3.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2022
4.439
4.447
4.344
4.368
511,732
-0.06(-1.26%)
May 27, 2022
4.312
4.423
4.312
4.423
347,479
+0.15(+3.53%)
May 26, 2022
4.209
4.288
4.209
4.272
634,039
+0.09(+2.09%)
May 25, 2022
4.137
4.201
4.122
4.185
496,769
+0.04(+0.96%)
May 24, 2022
4.090
4.153
4.034
4.145
623,980
+0.05(+1.26%)
May 23, 2022
4.090
4.122
4.038
4.094
372,161
+0.05(+1.28%)
May 20, 2022
4.090
4.098
3.995
4.042
575,405
-0.03(-0.78%)
May 19, 2022
4.050
4.110
4.034
4.074
420,459
-0.01(-0.19%)
May 18, 2022
4.137
4.145
4.053
4.082
320,466
-0.07(-1.71%)
May 17, 2022
4.082
4.176
4.037
4.153
411,062
+0.11(+2.73%)
May 16, 2022
4.058
4.082
4.003
4.042
813,756
+0.00(+0.00%)
May 13, 2022
3.995
4.066
3.979
4.042
484,581
+0.06(+1.58%)
May 12, 2022
3.995
4.035
3.924
3.979
811,941
-0.02(-0.59%)
May 11, 2022
3.940
4.090
3.940
4.003
1,475,719
+0.06(+1.40%)
May 10, 2022
4.003
4.082
3.932
3.948
1,200,583
-0.02(-0.40%)
May 09, 2022
4.176
4.176
3.964
3.964
998,205
-0.27(-6.33%)
May 06, 2022
4.263
4.287
4.200
4.232
869,606
-0.05(-1.10%)
May 05, 2022
4.389
4.395
4.255
4.279
653,083
-0.14(-3.21%)
May 04, 2022
4.373
4.444
4.287
4.421
796,711
+0.02(+0.54%)
May 03, 2022
4.429
4.468
4.346
4.397
1,359,095
-0.03(-0.71%)
May 02, 2022
4.531
4.553
4.342
4.429
759,518
-0.10(-2.26%)
Apr 29, 2022
4.704
4.712
4.531
4.531
591,448
-0.17(-3.69%)
Apr 28, 2022
4.681
4.716
4.610
4.704
277,696
+0.08(+1.70%)
Apr 27, 2022
4.673
4.689
4.618
4.626
386,408
-0.04(-0.84%)
Apr 26, 2022
4.728
4.736
4.649
4.665
356,625
-0.08(-1.66%)
Apr 25, 2022
4.712
4.744
4.644
4.744
980,767
+0.03(+0.67%)
Apr 22, 2022
4.783
4.783
4.697
4.712
447,837
-0.09(-1.97%)
Apr 21, 2022
4.870
4.870
4.775
4.807
489,463
-0.02(-0.49%)
Apr 20, 2022
4.791
4.830
4.771
4.830
525,590
+0.07(+1.48%)
Apr 19, 2022
4.682
4.768
4.682
4.760
477,219
+0.08(+1.67%)
Apr 18, 2022
4.697
4.713
4.658
4.682
357,896
-0.01(-0.17%)
Apr 14, 2022
4.713
4.737
4.682
4.690
566,421
-0.01(-0.17%)
Apr 13, 2022
4.815
4.838
4.643
4.697
2,442,543
-0.11(-2.28%)
Apr 12, 2022
4.862
4.877
4.807
4.807
194,552
-0.02(-0.49%)
Apr 11, 2022
4.854
4.877
4.795
4.830
408,937
-0.02(-0.32%)
Apr 08, 2022
4.838
4.885
4.815
4.846
290,315
-0.01(-0.16%)
Apr 07, 2022
4.909
4.917
4.815
4.854
503,539
-0.07(-1.43%)
Apr 06, 2022
4.932
4.964
4.881
4.924
692,189
-0.06(-1.26%)
Apr 05, 2022
5.058
5.065
4.948
4.987
485,993
-0.07(-1.39%)
Apr 04, 2022
5.081
5.089
5.030
5.058
388,655
-0.01(-0.15%)
Apr 01, 2022
5.042
5.089
4.995
5.065
462,645
+0.02(+0.47%)
Mar 31, 2022
5.151
5.151
5.026
5.042
565,900
-0.09(-1.68%)
Mar 30, 2022
5.073
5.128
5.050
5.128
327,997
+0.05(+1.08%)
Mar 29, 2022
4.987
5.097
4.987
5.073
440,203
+0.13(+2.53%)
Mar 28, 2022
4.932
4.971
4.917
4.948
429,531
+0.01(+0.16%)
Mar 25, 2022
4.940
4.987
4.917
4.940
668,721
-0.01(-0.16%)
Mar 24, 2022
4.956
4.964
4.917
4.948
249,886
-0.01(-0.16%)
Mar 23, 2022
4.971
4.995
4.932
4.956
440,703
-0.04(-0.78%)
Mar 22, 2022
4.956
5.003
4.940
4.995
320,938
+0.05(+0.94%)
Mar 21, 2022
4.972
5.034
4.925
4.948
715,017
-0.03(-0.62%)
Mar 18, 2022
4.972
5.065
4.933
4.979
755,920
+0.01(+0.16%)
Mar 17, 2022
4.816
5.158
4.800
4.972
2,395,369
+0.14(+2.90%)
Mar 16, 2022
4.777
4.832
4.707
4.832
446,484
+0.12(+2.48%)
Mar 15, 2022
4.676
4.730
4.637
4.715
757,054
+0.09(+1.85%)
Mar 14, 2022
4.723
4.761
4.618
4.629
607,871
-0.09(-1.82%)
Mar 11, 2022
4.800
4.816
4.715
4.715
303,653
-0.07(-1.46%)
Mar 10, 2022
4.746
4.793
4.707
4.785
439,105
+0.02(+0.49%)
Mar 09, 2022
4.723
4.785
4.707
4.761
340,702
+0.10(+2.17%)
Mar 08, 2022
4.645
4.730
4.610
4.660
765,680
+0.02(+0.50%)
Mar 07, 2022
4.738
4.738
4.621
4.637
539,266
-0.11(-2.30%)
Mar 04, 2022
4.730
4.754
4.656
4.746
730,278
-0.01(-0.16%)
Mar 03, 2022
4.785
4.816
4.684
4.754
1,102,313
-0.02(-0.33%)
Mar 02, 2022
4.754
4.803
4.754
4.769
528,649
+0.01(+0.16%)
Mar 01, 2022
4.777
4.808
4.719
4.761
606,384
-0.03(-0.65%)
Feb 28, 2022
4.793
4.847
4.723
4.793
964,341
-0.02(-0.48%)
Feb 25, 2022
4.746
4.828
4.730
4.816
1,648,943
+0.20(+4.38%)
Feb 24, 2022
4.474
4.621
4.431
4.614
922,876
+0.03(+0.68%)
Feb 23, 2022
4.621
4.641
4.567
4.583
620,613
-0.04(-0.84%)
Feb 22, 2022
4.660
4.684
4.598
4.621
767,293
-0.07(-1.49%)
Feb 18, 2022
4.691
0
-0.01(-0.17%)
Feb 17, 2022
4.777
4.777
4.680
4.699
353,243
-0.08(-1.62%)
Feb 16, 2022
4.746
4.823
4.738
4.777
515,918
+0.05(+0.98%)
Feb 15, 2022
4.684
4.746
4.684
4.730
528,139
+0.09(+2.00%)
Feb 14, 2022
4.707
4.747
4.637
4.637
626,211
-0.09(-1.96%)
Feb 11, 2022
4.777
4.796
4.676
4.730
720,022
-0.03(-0.65%)
Feb 10, 2022
4.761
4.838
4.730
4.761
731,013
-0.05(-0.96%)
Feb 09, 2022
4.753
4.807
4.746
4.807
466,077
+0.10(+2.13%)
Feb 08, 2022
4.707
4.730
4.676
4.707
485,138
+0.00(+0.00%)
Feb 07, 2022
4.699
4.722
4.680
4.707
653,138
+0.01(+0.16%)
Feb 04, 2022
4.769
4.773
4.680
4.699
667,118
-0.09(-1.78%)
Feb 03, 2022
4.831
4.769
4.784
394,885
-0.08(-1.59%)
Feb 02, 2022
4.838
4.908
4.838
4.862
300,962
+0.02(+0.48%)
Feb 01, 2022
4.854
4.870
4.777
4.838
478,162
-0.01(-0.16%)
Jan 31, 2022
4.792
4.846
4.846
408,133
+0.09(+1.79%)
Jan 28, 2022
4.645
4.746
4.591
4.761
491,017
+0.12(+2.50%)
Jan 27, 2022
4.730
4.753
4.614
4.645
586,729
-0.02(-0.50%)
Jan 26, 2022
4.784
4.823
4.626
4.668
530,648
-0.06(-1.31%)
Jan 25, 2022
4.630
4.733
4.560
4.730
426,344
+0.04(+0.82%)
Jan 24, 2022
4.653
4.707
4.351
4.692
2,068,046
+0.00(+0.00%)
Jan 21, 2022
4.823
4.892
4.684
4.692
1,009,987
-0.19(-3.96%)
Jan 20, 2022
4.977
5.000
4.877
4.885
556,061
-0.05(-1.09%)
Jan 19, 2022
4.992
5.031
4.931
4.939
692,563
-0.04(-0.77%)
Jan 18, 2022
5.008
5.008
4.950
4.977
600,215
-0.06(-1.22%)
Jan 14, 2022
5.038
0
+0.00(+0.00%)
Jan 13, 2022
5.115
5.136
5.038
5.038
344,944
-0.05(-0.91%)
Jan 12, 2022
5.046
5.100
5.038
5.084
553,228
+0.06(+1.22%)
Jan 11, 2022
5.008
5.038
4.939
5.023
331,410
+0.04(+0.77%)
Jan 10, 2022
5.000
5.000
4.908
4.985
559,135
-0.02(-0.46%)
Jan 07, 2022
5.031
5.038
4.977
5.008
406,430
-0.02(-0.46%)
Jan 06, 2022
4.992
5.031
4.946
5.031
817,064
+0.03(+0.61%)
Jan 05, 2022
5.192
5.223
5.000
5.000
808,249
-0.22(-4.26%)
Jan 04, 2022
5.253
5.253
5.184
5.223
528,903
+0.00(+0.00%)
Jan 03, 2022
5.276
5.276
5.146
5.223
708,510
-0.03(-0.58%)
Dec 31, 2021
5.169
5.253
5.169
5.253
409,190
+0.10(+1.94%)
Dec 30, 2021
5.123
5.177
5.123
5.154
522,950
+0.05(+0.90%)
Dec 29, 2021
5.077
5.127
5.038
5.107
273,374
+0.05(+1.06%)
Dec 28, 2021
5.061
5.077
5.046
5.054
324,797
+0.00(+0.00%)
Dec 27, 2021
4.985
5.054
4.970
5.054
328,063
+0.08(+1.69%)
Dec 23, 2021
4.932
4.981
4.916
4.970
445,380
+0.07(+1.40%)
Dec 22, 2021
4.825
4.909
4.809
4.901
343,145
+0.09(+1.90%)
Dec 21, 2021
4.886
4.932
4.779
4.809
1,012,541
-0.02(-0.47%)
Dec 20, 2021
4.863
4.863
4.802
4.832
564,172
-0.06(-1.25%)
Dec 17, 2021
4.924
4.947
4.886
4.893
415,700
-0.05(-1.08%)
Dec 16, 2021
5.000
5.023
4.932
4.947
430,772
-0.05(-1.07%)
Dec 15, 2021
4.939
5.000
4.916
5.000
342,843
+0.07(+1.39%)
Dec 14, 2021
4.886
4.951
4.886
4.932
281,894
+0.01(+0.15%)
Dec 13, 2021
4.939
4.954
4.893
4.924
285,091
-0.02(-0.46%)
Dec 10, 2021
4.954
4.962
4.916
4.947
351,087
+0.00(+0.00%)
Dec 09, 2021
4.977
4.996
4.939
4.947
284,424
-0.05(-0.92%)
Dec 08, 2021
4.993
5.035
4.962
4.993
413,276
+0.03(+0.62%)
Dec 07, 2021
4.924
4.985
4.909
4.962
427,979
+0.09(+1.88%)
Dec 06, 2021
4.756
4.901
4.756
4.870
1,109,974
+0.15(+3.07%)
Dec 03, 2021
4.771
4.779
4.703
4.725
471,827
-0.04(-0.80%)
Dec 02, 2021
4.672
4.787
4.672
4.764
414,809
+0.08(+1.79%)
Dec 01, 2021
4.756
4.855
4.672
4.680
469,262
-0.06(-1.29%)
Nov 30, 2021
4.848
4.848
4.725
4.741
593,009
-0.11(-2.20%)
Nov 29, 2021
4.848
4.870
4.802
4.848
428,965
+0.02(+0.47%)
Nov 26, 2021
4.901
4.916
4.809
4.825
303,232
-0.14(-2.77%)
Nov 24, 2021
4.916
4.970
4.912
4.962
157,137
+0.03(+0.62%)
Nov 23, 2021
4.878
4.932
4.867
4.932
231,119
+0.05(+0.94%)
Nov 22, 2021
4.909
4.924
4.886
4.886
292,260
-0.02(-0.47%)
Nov 19, 2021
4.962
4.962
4.909
4.909
362,477
-0.05(-1.08%)
Nov 18, 2021
4.954
4.970
4.951
4.962
549,017
+0.00(+0.00%)
Nov 17, 2021
4.962
4.985
4.917
4.962
418,604
+0.00(+0.00%)
Nov 16, 2021
5.023
5.030
4.962
4.962
500,584
-0.06(-1.21%)
Nov 15, 2021
5.015
5.023
4.999
5.023
312,007
+0.02(+0.46%)
Nov 12, 2021
5.000
5.000
4.970
5.000
226,881
+0.02(+0.46%)
Nov 11, 2021
5.023
5.023
4.947
4.977
365,140
-0.02(-0.46%)
Nov 10, 2021
4.992
5.000
302,525
-0.01(-0.15%)
Nov 09, 2021
4.985
5.008
4.962
5.008
173,818
+0.04(+0.76%)
Nov 08, 2021
4.992
4.992
4.955
4.970
263,331
-0.02(-0.46%)
Nov 05, 2021
4.970
5.008
4.970
4.992
408,613
+0.05(+1.08%)
Nov 04, 2021
5.015
5.015
4.932
4.939
436,433
-0.05(-1.06%)
Nov 03, 2021
4.970
5.023
4.962
4.992
286,748
+0.00(+0.00%)
Nov 02, 2021
4.962
5.000
4.939
4.992
299,270
+0.03(+0.61%)
Nov 01, 2021
4.970
4.977
4.924
4.962
414,815
-0.02(-0.30%)
Oct 29, 2021
5.015
5.023
4.951
4.977
358,985
-0.04(-0.76%)
Oct 28, 2021
4.977
5.015
4.970
5.015
419,373
+0.06(+1.23%)
Oct 27, 2021
4.962
4.976
4.947
4.955
471,338
+0.01(+0.15%)
Oct 26, 2021
4.924
4.947
179,393
+0.04(+0.77%)
Oct 25, 2021
4.939
4.939
4.905
4.909
264,775
-0.04(-0.77%)
Oct 22, 2021
4.917
4.955
4.909
4.947
186,317
+0.05(+1.09%)
Oct 21, 2021
4.947
4.962
4.886
4.894
310,727
-0.05(-1.07%)
Oct 20, 2021
4.924
4.970
4.917
4.947
317,708
+0.05(+0.92%)
Oct 19, 2021
4.887
4.924
4.887
4.902
145,092
+0.02(+0.31%)
Oct 18, 2021
4.856
4.894
4.826
4.887
373,765
+0.03(+0.62%)
Oct 15, 2021
4.826
4.864
4.826
4.856
243,221
+0.06(+1.26%)
Oct 14, 2021
4.796
4.819
4.773
4.796
549,425
+0.03(+0.63%)
Oct 13, 2021
4.713
4.766
4.691
4.766
566,068
+0.08(+1.61%)
Oct 12, 2021
4.638
4.691
4.623
4.691
278,055
+0.06(+1.30%)
Oct 11, 2021
4.608
4.638
4.593
4.630
434,979
+0.02(+0.49%)
Oct 08, 2021
4.668
4.668
4.608
4.608
309,223
-0.02(-0.49%)
Oct 07, 2021
4.608
4.672
4.608
4.630
462,872
+0.05(+0.99%)
Oct 06, 2021
4.540
4.577
4.494
4.585
529,397
+0.00(+0.00%)
Oct 05, 2021
4.638
4.645
4.570
4.585
395,835
-0.03(-0.65%)
Oct 04, 2021
4.623
4.642
4.577
4.615
506,042
-0.01(-0.16%)
Oct 01, 2021
4.577
4.638
4.540
4.623
525,032
+0.05(+1.16%)
Sep 30, 2021
4.608
4.623
4.555
4.570
418,661
-0.01(-0.16%)
Sep 29, 2021
4.608
4.645
4.570
4.577
578,230
-0.01(-0.16%)
Sep 28, 2021
4.691
4.691
4.562
4.585
1,157,424
-0.15(-3.18%)
Sep 27, 2021
4.789
4.811
4.721
4.736
434,731
-0.08(-1.57%)
Sep 24, 2021
4.849
4.872
4.781
4.811
456,653
-0.05(-0.93%)
Sep 23, 2021
4.864
4.932
4.841
4.856
429,780
+0.01(+0.16%)
Sep 22, 2021
4.864
4.902
4.834
4.849
579,649
+0.02(+0.31%)
Sep 21, 2021
4.811
4.894
4.811
4.834
521,419
+0.03(+0.63%)
Sep 20, 2021
4.879
4.917
4.751
4.804
1,077,164
-0.12(-2.45%)
Sep 17, 2021
5.068
5.068
4.924
4.924
604,117
-0.14(-2.83%)
Sep 16, 2021
5.060
5.075
5.011
5.068
417,562
+0.03(+0.60%)
Sep 15, 2021
4.978
5.053
4.955
5.038
502,490
+0.07(+1.36%)
Sep 14, 2021
4.985
5.008
4.948
4.970
358,805
-0.01(-0.15%)
Sep 13, 2021
4.978
4.993
4.959
4.978
246,410
+0.03(+0.61%)
Sep 10, 2021
5.030
5.045
4.948
4.948
258,077
-0.07(-1.35%)
Sep 09, 2021
5.045
5.064
5.010
5.015
280,137
-0.03(-0.59%)
Sep 08, 2021
5.060
5.060
5.023
5.045
226,930
-0.03(-0.59%)
Sep 07, 2021
5.120
5.128
5.053
5.075
356,481
-0.06(-1.17%)
Sep 03, 2021
5.128
5.135
5.105
5.135
238,403
+0.01(+0.29%)
Sep 02, 2021
5.113
5.128
5.105
5.120
173,122
+0.01(+0.15%)
Sep 01, 2021
5.090
5.113
5.071
5.113
505,982
+0.06(+1.19%)
Aug 31, 2021
5.045
5.068
5.023
5.053
383,284
+0.03(+0.60%)
Aug 30, 2021
4.970
5.023
4.962
5.023
301,963
+0.07(+1.36%)
Aug 27, 2021
4.910
4.963
4.910
4.955
334,210
+0.06(+1.23%)
Aug 26, 2021
4.880
4.910
4.843
4.895
433,203
+0.01(+0.15%)
Aug 25, 2021
4.933
4.933
4.880
4.888
311,802
-0.02(-0.46%)
Aug 24, 2021
4.903
4.918
4.882
4.910
258,388
+0.02(+0.46%)
Aug 23, 2021
4.880
4.910
4.873
4.888
323,265
+0.01(+0.15%)
Aug 20, 2021
4.873
4.895
4.865
4.880
270,276
+0.00(+0.00%)
Aug 19, 2021
4.933
4.948
4.858
4.880
421,738
-0.07(-1.36%)
Aug 18, 2021
4.955
5.004
4.925
4.948
430,491
-0.01(-0.15%)
Aug 17, 2021
4.970
4.977
4.918
4.955
321,852
-0.02(-0.45%)
Aug 16, 2021
4.977
5.004
4.948
4.977
398,327
-0.01(-0.15%)
Aug 13, 2021
4.948
4.992
4.940
4.985
226,946
+0.03(+0.60%)
Aug 12, 2021
4.955
4.959
4.895
4.955
423,283
+0.01(+0.30%)
Aug 11, 2021
4.918
4.948
4.910
4.940
261,992
+0.03(+0.61%)
Aug 10, 2021
4.940
4.963
4.881
4.910
355,952
-0.01(-0.30%)
Aug 09, 2021
4.963
4.970
4.903
4.925
370,580
-0.02(-0.45%)
Aug 06, 2021
4.992
5.015
4.933
4.948
288,596
-0.02(-0.45%)
Aug 05, 2021
4.948
5.012
4.933
4.970
331,208
+0.06(+1.21%)
Aug 04, 2021
4.963
4.992
4.895
4.910
501,782
-0.04(-0.90%)
Aug 03, 2021
4.992
5.007
4.948
4.955
256,145
-0.03(-0.60%)
Aug 02, 2021
5.030
5.052
4.977
4.985
637,238
-0.01(-0.30%)
Jul 30, 2021
4.977
5.022
4.925
5.000
347,720
+0.02(+0.45%)
Jul 29, 2021
4.985
4.992
4.955
4.977
219,287
+0.01(+0.30%)
Jul 28, 2021
4.963
4.977
4.922
4.963
313,540
+0.01(+0.15%)
Jul 27, 2021
4.940
4.955
4.895
4.955
222,544
+0.01(+0.15%)
Jul 26, 2021
4.985
5.007
4.910
4.948
422,845
-0.02(-0.45%)
Jul 23, 2021
5.022
5.045
4.948
4.970
424,010
-0.01(-0.15%)
Jul 22, 2021
5.007
5.007
4.940
4.977
192,740
-0.03(-0.60%)
Jul 21, 2021
4.889
5.016
4.874
5.007
972,749
+0.15(+3.05%)
Jul 20, 2021
4.726
4.881
4.726
4.859
614,432
+0.13(+2.66%)
Jul 19, 2021
4.815
4.815
4.689
4.733
646,405
-0.13(-2.59%)
Jul 16, 2021
4.926
4.933
4.852
4.859
350,792
-0.05(-1.06%)
Jul 15, 2021
4.911
4.941
4.896
4.911
390,966
+0.00(+0.00%)
Jul 14, 2021
4.867
4.941
4.867
4.911
400,748
+0.07(+1.53%)
Jul 13, 2021
4.918
4.926
4.822
4.837
400,258
-0.07(-1.36%)
Jul 12, 2021
4.881
4.948
4.881
4.904
466,768
+0.04(+0.76%)
Jul 09, 2021
4.829
4.881
4.818
4.867
442,425
+0.07(+1.39%)
Jul 08, 2021
4.785
4.815
4.741
4.800
432,734
-0.03(-0.61%)
Jul 07, 2021
4.770
4.833
4.741
4.829
589,559
+0.05(+1.09%)
Jul 06, 2021
4.748
4.778
4.718
4.778
362,793
+0.05(+1.10%)
Jul 02, 2021
4.741
4.778
4.622
4.726
542,212
+0.01(+0.31%)
Jul 01, 2021
4.718
4.755
4.704
4.711
527,521
+0.00(+0.00%)
Jun 30, 2021
4.778
4.778
4.704
4.711
445,775
-0.05(-1.09%)
Jun 29, 2021
4.748
4.785
4.737
4.763
484,872
+0.01(+0.31%)
Jun 28, 2021
4.711
4.755
4.689
4.748
615,380
+0.04(+0.79%)
Jun 25, 2021
4.696
4.718
4.678
4.711
340,639
+0.03(+0.63%)
Jun 24, 2021
4.681
4.695
4.663
4.681
339,217
+0.02(+0.48%)
Jun 23, 2021
4.652
4.696
4.637
4.659
233,814
+0.01(+0.32%)
Jun 22, 2021
4.711
4.711
4.644
4.644
746,215
-0.04(-0.95%)
Jun 21, 2021
4.586
4.696
4.580
4.689
639,855
+0.12(+2.58%)
Jun 18, 2021
4.667
4.674
4.564
4.571
771,188
-0.11(-2.36%)
Jun 17, 2021
4.681
4.718
4.659
4.681
627,716
-0.01(-0.16%)
Jun 16, 2021
4.792
4.807
4.674
4.689
1,680,323
-0.13(-2.60%)
Jun 15, 2021
4.968
4.968
4.784
4.814
1,296,365
-0.15(-3.11%)
Jun 14, 2021
5.005
5.042
4.943
4.968
1,278,177
-0.02(-0.44%)
Jun 11, 2021
5.005
5.005
4.961
4.991
310,270
+0.00(+0.00%)
Jun 10, 2021
5.049
5.064
4.991
4.991
945,807
-0.04(-0.73%)
Jun 09, 2021
5.035
5.094
5.027
5.027
703,882
-0.01(-0.15%)
Jun 08, 2021
5.027
5.035
5.013
5.035
360,481
+0.04(+0.74%)
Jun 07, 2021
4.976
5.038
4.976
4.998
870,736
+0.04(+0.74%)
Jun 04, 2021
4.924
4.961
4.910
4.961
358,017
+0.07(+1.35%)
Jun 03, 2021
4.902
4.916
4.880
4.895
376,231
-0.01(-0.15%)
Jun 02, 2021
4.865
4.917
4.865
4.902
519,344
+0.06(+1.22%)
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.