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
Liberty All Star Equity Fund
(NY:
USA
)
6.720
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2021
6.248
6.323
6.241
6.263
610,642
+0.01(+0.12%)
May 27, 2021
6.181
6.271
6.181
6.256
739,723
+0.06(+0.97%)
May 26, 2021
6.173
6.233
6.158
6.196
833,301
+0.02(+0.36%)
May 25, 2021
6.173
6.248
6.166
6.173
753,046
+0.01(+0.12%)
May 24, 2021
6.143
6.203
6.129
6.166
665,295
+0.07(+1.23%)
May 21, 2021
6.181
6.211
6.091
6.091
1,183,827
-0.06(-0.97%)
May 20, 2021
6.128
6.166
6.091
6.151
604,881
+0.07(+1.11%)
May 19, 2021
6.001
6.084
5.968
6.084
899,931
-0.01(-0.24%)
May 18, 2021
6.069
6.128
6.054
6.099
849,836
+0.03(+0.49%)
May 17, 2021
6.016
6.084
5.994
6.069
672,880
+0.01(+0.25%)
May 14, 2021
6.009
6.061
5.979
6.054
1,176,858
+0.16(+2.66%)
May 13, 2021
5.702
5.912
5.702
5.897
1,542,965
+0.22(+3.95%)
May 12, 2021
5.882
5.949
5.628
5.673
3,134,345
-0.30(-5.01%)
May 11, 2021
5.979
6.024
5.867
5.972
1,744,843
-0.12(-1.96%)
May 10, 2021
6.211
6.211
6.076
6.091
1,216,819
-0.09(-1.45%)
May 07, 2021
6.218
6.248
6.181
6.181
957,043
-0.03(-0.48%)
May 06, 2021
6.211
6.211
6.128
6.211
781,719
+0.02(+0.36%)
May 05, 2021
6.203
6.233
6.158
6.188
1,313,650
+0.02(+0.36%)
May 04, 2021
6.218
6.218
6.106
6.166
1,257,352
-0.04(-0.72%)
May 03, 2021
6.158
6.218
6.158
6.211
924,560
+0.07(+1.22%)
Apr 30, 2021
6.069
6.143
6.069
6.136
858,601
+0.06(+0.98%)
Apr 29, 2021
6.166
6.181
6.054
6.076
1,073,235
-0.05(-0.85%)
Apr 28, 2021
6.106
6.136
6.091
6.128
771,273
+0.04(+0.61%)
Apr 27, 2021
6.091
6.114
6.024
6.091
1,253,380
+0.04(+0.74%)
Apr 26, 2021
6.128
6.143
6.016
6.046
1,863,138
-0.06(-0.98%)
Apr 23, 2021
6.136
6.239
6.099
6.106
2,019,460
+0.01(+0.12%)
Apr 22, 2021
6.256
6.285
6.099
6.099
2,881,910
-0.24(-3.77%)
Apr 21, 2021
6.221
6.338
6.184
6.338
2,057,556
+0.17(+2.72%)
Apr 20, 2021
6.265
6.301
6.104
6.170
2,600,923
-0.12(-1.97%)
Apr 19, 2021
6.440
6.447
6.257
6.294
3,167,181
-0.04(-0.58%)
Apr 16, 2021
6.236
6.597
6.221
6.330
4,761,166
+0.17(+2.73%)
Apr 15, 2021
6.082
6.243
6.082
6.163
3,580,334
+0.15(+2.43%)
Apr 14, 2021
6.016
6.192
5.943
6.016
5,077,272
+0.01(+0.24%)
Apr 13, 2021
5.841
6.002
5.827
6.002
3,888,012
+0.17(+2.88%)
Apr 12, 2021
5.819
5.834
5.783
5.834
1,384,749
+0.05(+0.88%)
Apr 09, 2021
5.732
5.783
5.732
5.783
1,073,741
+0.07(+1.15%)
Apr 08, 2021
5.732
5.739
5.703
5.717
892,813
+0.02(+0.38%)
Apr 07, 2021
5.710
5.717
5.688
5.695
957,126
+0.01(+0.13%)
Apr 06, 2021
5.688
5.724
5.681
5.688
1,080,324
+0.01(+0.26%)
Apr 05, 2021
5.651
5.695
5.644
5.673
1,416,708
+0.05(+0.91%)
Apr 01, 2021
5.608
5.637
5.600
5.622
1,103,187
+0.05(+0.92%)
Mar 31, 2021
5.549
5.600
5.549
5.571
813,626
+0.04(+0.66%)
Mar 30, 2021
5.556
5.556
5.524
5.535
1,002,099
-0.03(-0.53%)
Mar 29, 2021
5.564
5.575
5.524
5.564
1,264,312
-0.01(-0.13%)
Mar 26, 2021
5.513
5.571
5.505
5.571
1,205,904
+0.08(+1.46%)
Mar 25, 2021
5.476
5.505
5.418
5.491
838,990
+0.01(+0.13%)
Mar 24, 2021
5.520
5.542
5.476
5.483
951,617
-0.01(-0.13%)
Mar 23, 2021
5.542
5.542
5.480
5.491
905,024
-0.04(-0.79%)
Mar 22, 2021
5.542
5.549
5.513
5.535
809,268
+0.02(+0.40%)
Mar 19, 2021
5.491
5.535
5.454
5.513
710,805
+0.03(+0.53%)
Mar 18, 2021
5.549
5.578
5.483
5.483
1,046,926
-0.09(-1.57%)
Mar 17, 2021
5.520
5.578
5.505
5.571
531,645
+0.03(+0.53%)
Mar 16, 2021
5.571
5.571
5.520
5.542
1,312,915
+0.00(+0.00%)
Mar 15, 2021
5.578
5.578
5.527
5.542
1,559,287
-0.01(-0.26%)
Mar 12, 2021
5.535
5.556
5.513
5.556
984,171
+0.02(+0.40%)
Mar 11, 2021
5.505
5.556
5.483
5.535
1,233,691
+0.07(+1.20%)
Mar 10, 2021
5.469
5.498
5.447
5.469
1,205,534
+0.04(+0.67%)
Mar 09, 2021
5.425
5.483
5.425
5.432
1,234,536
+0.06(+1.09%)
Mar 08, 2021
5.403
5.454
5.367
5.374
1,120,713
+0.00(+0.00%)
Mar 05, 2021
5.323
5.389
5.199
5.374
1,288,078
+0.09(+1.80%)
Mar 04, 2021
5.367
5.396
5.228
5.279
2,167,204
-0.09(-1.77%)
Mar 03, 2021
5.440
5.454
5.367
5.374
1,202,271
-0.07(-1.34%)
Mar 02, 2021
5.440
5.476
5.425
5.447
1,287,350
-0.01(-0.13%)
Mar 01, 2021
5.381
5.462
5.381
5.454
1,316,041
+0.11(+2.05%)
Feb 26, 2021
5.352
5.396
5.279
5.345
1,738,255
-0.01(-0.14%)
Feb 25, 2021
5.476
5.476
5.337
5.352
1,357,181
-0.12(-2.27%)
Feb 24, 2021
5.418
5.491
5.418
5.476
1,136,107
+0.06(+1.08%)
Feb 23, 2021
5.425
5.432
5.325
5.418
1,128,514
-0.02(-0.40%)
Feb 22, 2021
5.418
5.476
5.403
5.440
766,129
-0.01(-0.13%)
Feb 19, 2021
5.440
5.462
5.432
5.447
646,573
+0.04(+0.67%)
Feb 18, 2021
5.425
5.425
5.367
5.410
846,616
-0.03(-0.54%)
Feb 17, 2021
5.440
5.447
5.403
5.440
733,314
+0.00(+0.00%)
Feb 16, 2021
5.403
5.447
5.403
5.440
1,218,366
+0.04(+0.81%)
Feb 12, 2021
5.389
5.425
5.367
5.396
1,214,806
+0.02(+0.41%)
Feb 11, 2021
5.389
5.425
5.334
5.374
1,245,777
+0.01(+0.14%)
Feb 10, 2021
5.367
5.396
5.352
5.367
1,276,593
+0.04(+0.68%)
Feb 09, 2021
5.264
5.330
5.264
5.330
829,344
+0.07(+1.39%)
Feb 08, 2021
5.286
5.323
5.243
5.257
1,468,671
+0.00(+0.00%)
Feb 05, 2021
5.286
5.301
5.253
5.257
1,272,465
+0.01(+0.14%)
Feb 04, 2021
5.221
5.264
5.213
5.250
1,389,633
+0.06(+1.13%)
Feb 03, 2021
5.177
5.199
5.133
5.191
1,420,007
+0.03(+0.57%)
Feb 02, 2021
5.162
5.221
5.133
5.162
1,212,129
+0.04(+0.86%)
Feb 01, 2021
5.009
5.126
5.002
5.118
1,036,512
+0.15(+2.94%)
Jan 29, 2021
5.023
5.053
4.921
4.972
1,264,248
-0.06(-1.16%)
Jan 28, 2021
4.987
5.082
4.987
5.031
1,779,909
+0.05(+1.03%)
Jan 27, 2021
5.111
5.118
4.965
4.980
1,763,639
-0.17(-3.26%)
Jan 26, 2021
5.191
5.191
5.145
5.148
749,533
-0.01(-0.28%)
Jan 25, 2021
5.177
5.184
5.089
5.162
1,275,013
+0.01(+0.14%)
Jan 22, 2021
5.279
5.286
5.148
5.155
1,737,708
-0.15(-2.89%)
Jan 21, 2021
5.418
5.418
5.272
5.308
1,950,030
-0.05(-0.95%)
Jan 20, 2021
5.238
5.366
5.224
5.359
1,731,492
+0.15(+2.87%)
Jan 19, 2021
5.124
5.217
5.117
5.210
1,961,343
+0.13(+2.52%)
Jan 15, 2021
5.103
5.110
5.053
5.082
966,513
-0.02(-0.42%)
Jan 14, 2021
5.089
5.124
5.075
5.103
1,802,628
+0.04(+0.70%)
Jan 13, 2021
5.068
5.085
5.046
5.068
1,236,843
+0.01(+0.14%)
Jan 12, 2021
5.018
5.060
5.003
5.060
1,932,390
+0.06(+1.14%)
Jan 11, 2021
4.975
5.018
4.918
5.003
1,521,424
+0.01(+0.14%)
Jan 08, 2021
4.982
5.003
4.947
4.996
1,395,185
+0.03(+0.57%)
Jan 07, 2021
4.918
4.982
4.918
4.968
976,491
+0.09(+1.90%)
Jan 06, 2021
4.833
4.939
4.833
4.875
1,321,674
+0.04(+0.88%)
Jan 05, 2021
4.769
4.840
4.769
4.833
1,039,824
+0.05(+1.04%)
Jan 04, 2021
4.932
4.932
4.769
4.783
2,012,462
-0.13(-2.61%)
Dec 31, 2020
4.911
4.911
4.911
614,069
+0.01(+0.15%)
Dec 30, 2020
4.911
4.925
4.890
4.904
614,069
+0.00(+0.00%)
Dec 29, 2020
4.918
4.932
4.897
4.904
729,826
+0.00(+0.00%)
Dec 28, 2020
4.911
4.932
4.897
4.904
982,546
+0.01(+0.15%)
Dec 24, 2020
4.882
4.904
4.882
4.897
316,270
+0.01(+0.29%)
Dec 23, 2020
4.882
4.904
4.880
4.882
559,011
+0.01(+0.15%)
Dec 22, 2020
4.868
4.882
4.861
4.875
772,835
+0.01(+0.15%)
Dec 21, 2020
4.833
4.875
4.790
4.868
962,849
+0.00(+0.00%)
Dec 18, 2020
4.875
4.875
4.847
4.868
867,600
+0.01(+0.29%)
Dec 17, 2020
4.847
4.868
4.840
4.854
608,760
+0.01(+0.29%)
Dec 16, 2020
4.833
4.847
4.818
4.840
808,452
+0.01(+0.30%)
Dec 15, 2020
4.776
4.826
4.761
4.826
684,642
+0.07(+1.50%)
Dec 14, 2020
4.797
4.818
4.747
4.754
793,693
-0.01(-0.30%)
Dec 11, 2020
4.747
4.769
4.719
4.769
764,050
+0.02(+0.45%)
Dec 10, 2020
4.783
4.790
4.740
4.747
920,021
-0.06(-1.33%)
Dec 09, 2020
4.840
4.840
4.790
4.811
742,332
-0.01(-0.29%)
Dec 08, 2020
4.754
4.833
4.754
4.826
809,741
+0.04(+0.74%)
Dec 07, 2020
4.797
4.818
4.776
4.790
792,196
-0.02(-0.44%)
Dec 04, 2020
4.769
4.829
4.769
4.811
837,673
+0.05(+1.05%)
Dec 03, 2020
4.754
4.797
4.754
4.761
955,425
+0.01(+0.15%)
Dec 02, 2020
4.719
4.761
4.719
4.754
506,516
+0.00(+0.00%)
Dec 01, 2020
4.712
4.754
4.712
4.754
1,169,203
+0.08(+1.67%)
Nov 30, 2020
4.712
4.719
4.662
4.676
1,042,443
-0.04(-0.90%)
Nov 27, 2020
4.733
4.740
4.705
4.719
368,396
-0.01(-0.15%)
Nov 25, 2020
4.697
4.726
4.696
4.726
679,608
+0.04(+0.76%)
Nov 24, 2020
4.648
4.740
4.648
4.690
1,231,111
+0.06(+1.23%)
Nov 23, 2020
4.626
4.655
4.616
4.633
857,504
+0.04(+0.77%)
Nov 20, 2020
4.626
4.641
4.591
4.598
784,141
-0.03(-0.62%)
Nov 19, 2020
4.612
4.626
4.584
4.626
974,728
+0.01(+0.31%)
Nov 18, 2020
4.655
4.669
4.612
4.612
866,275
-0.01(-0.31%)
Nov 17, 2020
4.584
4.633
4.562
4.626
817,994
+0.04(+0.93%)
Nov 16, 2020
4.555
4.605
4.555
4.584
1,271,799
+0.06(+1.26%)
Nov 13, 2020
4.520
4.555
4.484
4.527
1,753,043
+0.02(+0.47%)
Nov 12, 2020
4.505
4.541
4.484
4.505
1,218,524
-0.04(-0.78%)
Nov 11, 2020
4.506
4.569
4.499
4.541
2,314,488
+0.08(+1.71%)
Nov 10, 2020
4.478
4.478
4.416
4.464
1,360,174
+0.03(+0.63%)
Nov 09, 2020
4.506
4.534
4.437
4.437
2,105,021
+0.09(+2.08%)
Nov 06, 2020
4.374
4.374
4.333
4.346
1,194,260
-0.03(-0.63%)
Nov 05, 2020
4.270
4.374
4.270
4.374
1,915,168
+0.14(+3.28%)
Nov 04, 2020
4.187
4.284
4.180
4.235
1,493,005
+0.08(+2.01%)
Nov 03, 2020
4.110
4.183
4.109
4.152
990,567
+0.09(+2.22%)
Nov 02, 2020
4.048
4.110
4.048
4.062
969,319
+0.03(+0.86%)
Oct 30, 2020
4.062
4.090
4.006
4.027
1,154,365
-0.06(-1.36%)
Oct 29, 2020
4.069
4.117
4.041
4.083
957,575
+0.03(+0.86%)
Oct 28, 2020
4.103
4.110
4.034
4.048
1,493,130
-0.11(-2.67%)
Oct 27, 2020
4.187
4.201
4.145
4.159
852,843
-0.02(-0.50%)
Oct 26, 2020
4.221
4.242
4.159
4.180
1,232,339
-0.08(-1.79%)
Oct 23, 2020
4.284
4.305
4.249
4.256
2,066,046
-0.02(-0.49%)
Oct 22, 2020
4.263
4.291
4.249
4.277
690,709
+0.01(+0.16%)
Oct 21, 2020
4.263
4.298
4.256
4.270
1,032,190
+0.01(+0.16%)
Oct 20, 2020
4.228
4.284
4.228
4.263
732,188
+0.04(+0.99%)
Oct 19, 2020
4.312
4.319
4.221
4.221
1,068,652
-0.06(-1.46%)
Oct 16, 2020
4.277
4.312
4.277
4.284
614,989
+0.01(+0.16%)
Oct 15, 2020
4.228
4.284
4.215
4.277
971,651
+0.03(+0.82%)
Oct 14, 2020
4.284
4.326
4.242
4.242
1,006,182
-0.04(-0.97%)
Oct 13, 2020
4.326
4.329
4.284
4.284
1,325,893
-0.03(-0.64%)
Oct 12, 2020
4.312
4.340
4.305
4.312
1,378,954
+0.03(+0.81%)
Oct 09, 2020
4.284
4.333
4.277
4.277
1,172,800
-0.01(-0.16%)
Oct 08, 2020
4.270
4.298
4.249
4.284
1,065,361
+0.05(+1.15%)
Oct 07, 2020
4.194
4.249
4.194
4.235
811,365
+0.05(+1.16%)
Oct 06, 2020
4.228
4.267
4.180
4.187
1,237,793
-0.05(-1.15%)
Oct 05, 2020
4.201
4.235
4.194
4.235
1,019,139
+0.08(+2.01%)
Oct 02, 2020
4.145
4.187
4.096
4.152
1,029,782
-0.03(-0.83%)
Oct 01, 2020
4.201
4.235
4.180
4.187
763,547
+0.01(+0.33%)
Sep 30, 2020
4.159
4.215
4.152
4.173
964,419
+0.02(+0.50%)
Sep 29, 2020
4.159
4.166
4.124
4.152
767,594
+0.01(+0.17%)
Sep 28, 2020
4.166
4.166
4.124
4.145
1,134,261
+0.05(+1.19%)
Sep 25, 2020
4.006
4.103
4.003
4.096
877,979
+0.08(+1.90%)
Sep 24, 2020
4.027
4.069
3.999
4.020
1,197,993
-0.01(-0.34%)
Sep 23, 2020
4.138
4.138
4.020
4.034
1,936,075
-0.09(-2.19%)
Sep 22, 2020
4.110
4.124
4.069
4.124
1,366,226
+0.02(+0.51%)
Sep 21, 2020
4.124
4.159
4.020
4.103
1,584,969
-0.06(-1.50%)
Sep 18, 2020
4.208
4.208
4.145
4.166
1,080,335
-0.03(-0.66%)
Sep 17, 2020
4.180
4.194
4.152
4.194
1,083,259
-0.03(-0.66%)
Sep 16, 2020
4.215
4.249
4.201
4.221
1,356,922
+0.02(+0.50%)
Sep 15, 2020
4.180
4.208
4.166
4.201
1,207,569
+0.06(+1.51%)
Sep 14, 2020
4.110
4.159
4.103
4.138
749,120
+0.06(+1.36%)
Sep 11, 2020
4.110
4.117
4.062
4.083
1,121,239
-0.01(-0.17%)
Sep 10, 2020
4.194
4.208
4.090
4.090
772,144
-0.08(-1.83%)
Sep 09, 2020
4.138
4.194
4.124
4.166
782,658
+0.08(+2.04%)
Sep 08, 2020
4.131
4.131
4.069
4.083
934,956
-0.10(-2.49%)
Sep 04, 2020
4.235
4.256
4.062
4.187
1,265,984
-0.03(-0.82%)
Sep 03, 2020
4.367
4.367
4.201
4.221
1,456,236
-0.15(-3.34%)
Sep 02, 2020
4.326
4.381
4.319
4.367
932,641
+0.05(+1.13%)
Sep 01, 2020
4.291
4.326
4.277
4.319
562,709
+0.03(+0.65%)
Aug 31, 2020
4.305
4.319
4.284
4.291
551,557
-0.01(-0.32%)
Aug 28, 2020
4.305
4.312
4.291
4.305
667,846
+0.01(+0.32%)
Aug 27, 2020
4.291
4.305
4.256
4.291
899,674
+0.02(+0.49%)
Aug 26, 2020
4.263
4.291
4.256
4.270
764,817
+0.03(+0.65%)
Aug 25, 2020
4.228
4.263
4.221
4.242
1,002,351
+0.03(+0.66%)
Aug 24, 2020
4.221
4.235
4.208
4.215
1,070,125
+0.02(+0.50%)
Aug 21, 2020
4.228
4.228
4.159
4.194
984,126
-0.02(-0.49%)
Aug 20, 2020
4.221
4.228
4.201
4.215
519,807
-0.01(-0.33%)
Aug 19, 2020
4.249
4.270
4.215
4.228
849,353
-0.01(-0.33%)
Aug 18, 2020
4.242
4.256
4.233
4.242
917,156
+0.01(+0.16%)
Aug 17, 2020
4.249
4.263
4.228
4.235
629,617
+0.01(+0.16%)
Aug 14, 2020
4.235
4.238
4.215
4.228
502,937
+0.01(+0.16%)
Aug 13, 2020
4.242
4.242
4.173
4.221
833,517
-0.02(-0.49%)
Aug 12, 2020
4.201
4.249
4.201
4.242
1,082,529
+0.07(+1.66%)
Aug 11, 2020
4.187
4.235
4.166
4.173
896,976
-0.01(-0.17%)
Aug 10, 2020
4.159
4.187
4.138
4.180
908,801
+0.02(+0.50%)
Aug 07, 2020
4.145
4.166
4.131
4.159
818,641
+0.00(+0.00%)
Aug 06, 2020
4.166
4.166
4.145
4.159
652,182
-0.01(-0.17%)
Aug 05, 2020
4.145
4.167
4.138
4.166
857,912
+0.03(+0.84%)
Aug 04, 2020
4.131
4.145
4.110
4.131
811,478
+0.01(+0.17%)
Aug 03, 2020
4.096
4.138
4.090
4.124
735,538
+0.03(+0.68%)
Jul 31, 2020
4.117
4.117
4.041
4.096
841,253
+0.01(+0.17%)
Jul 30, 2020
4.090
4.103
4.027
4.090
982,581
-0.03(-0.67%)
Jul 29, 2020
4.083
4.124
4.083
4.117
607,256
+0.04(+1.02%)
Jul 28, 2020
4.083
4.096
4.076
4.076
691,021
-0.02(-0.51%)
Jul 27, 2020
4.076
4.103
4.055
4.096
1,476,061
+0.04(+1.03%)
Jul 24, 2020
4.083
4.083
4.027
4.055
957,049
-0.03(-0.68%)
Jul 23, 2020
4.090
4.138
4.048
4.083
2,133,990
-0.02(-0.51%)
Jul 22, 2020
4.056
4.103
4.056
4.103
2,038,614
+0.03(+0.83%)
Jul 21, 2020
4.090
4.110
4.063
4.070
1,665,279
+0.01(+0.17%)
Jul 20, 2020
4.036
4.063
4.016
4.063
1,337,568
+0.04(+1.01%)
Jul 17, 2020
4.029
4.039
3.989
4.022
1,258,247
+0.02(+0.51%)
Jul 16, 2020
4.009
4.022
3.982
4.002
1,045,258
-0.01(-0.34%)
Jul 15, 2020
3.989
4.036
3.989
4.016
1,085,628
+0.05(+1.19%)
Jul 14, 2020
3.894
3.968
3.853
3.968
1,178,753
+0.07(+1.91%)
Jul 13, 2020
3.941
3.989
3.887
3.894
1,194,125
-0.04(-1.03%)
Jul 10, 2020
3.894
3.941
3.877
3.934
829,709
+0.04(+1.04%)
Jul 09, 2020
3.914
3.921
3.836
3.894
850,175
-0.03(-0.86%)
Jul 08, 2020
3.907
3.941
3.880
3.928
1,022,199
+0.02(+0.52%)
Jul 07, 2020
3.928
3.948
3.894
3.907
803,735
-0.02(-0.52%)
Jul 06, 2020
3.948
3.989
3.914
3.928
1,107,528
+0.01(+0.35%)
Jul 02, 2020
3.914
3.938
3.890
3.914
884,146
+0.03(+0.70%)
Jul 01, 2020
3.880
3.901
3.867
3.887
657,228
+0.02(+0.52%)
Jun 30, 2020
3.792
3.874
3.786
3.867
767,704
+0.09(+2.33%)
Jun 29, 2020
3.759
3.796
3.745
3.779
1,051,684
+0.02(+0.54%)
Jun 26, 2020
3.820
3.826
3.738
3.759
861,809
-0.07(-1.77%)
Jun 25, 2020
3.813
3.840
3.765
3.826
750,434
+0.01(+0.35%)
Jun 24, 2020
3.887
3.891
3.779
3.813
892,998
-0.09(-2.25%)
Jun 23, 2020
3.921
3.934
3.901
3.901
924,443
+0.03(+0.87%)
Jun 22, 2020
3.833
3.880
3.826
3.867
654,053
+0.02(+0.53%)
Jun 19, 2020
3.921
3.939
3.840
3.847
654,862
-0.03(-0.87%)
Jun 18, 2020
3.853
3.901
3.853
3.880
562,596
-0.01(-0.17%)
Jun 17, 2020
3.941
3.948
3.887
3.887
658,506
-0.05(-1.20%)
Jun 16, 2020
3.975
3.982
3.880
3.934
1,282,727
+0.09(+2.46%)
Jun 15, 2020
3.698
3.867
3.664
3.840
1,162,093
+0.06(+1.61%)
Jun 12, 2020
3.853
3.867
3.705
3.779
924,085
+0.05(+1.45%)
Jun 11, 2020
3.880
3.880
3.711
3.725
2,059,906
-0.30(-7.39%)
Jun 10, 2020
4.070
4.070
3.989
4.022
1,208,486
-0.02(-0.50%)
Jun 09, 2020
4.056
4.063
4.016
4.043
1,080,662
-0.03(-0.83%)
Jun 08, 2020
4.029
4.083
4.016
4.076
950,864
+0.07(+1.69%)
Jun 05, 2020
3.995
4.041
3.982
4.009
1,218,752
+0.10(+2.60%)
Jun 04, 2020
3.894
3.941
3.887
3.907
859,106
-0.01(-0.17%)
Jun 03, 2020
3.853
3.928
3.853
3.914
924,554
+0.08(+2.12%)
Jun 02, 2020
3.799
3.840
3.792
3.833
826,239
+0.03(+0.89%)
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.