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
UNCHANGED
Streaming Delayed 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 (%)
Jun 10, 2024
3.770
3.791
3.750
3.770
183,260
-0.01(-0.26%)
Jun 07, 2024
3.790
3.790
3.770
3.780
156,321
-0.04(-1.05%)
Jun 06, 2024
3.790
3.850
3.790
3.820
138,279
+0.02(+0.53%)
Jun 05, 2024
3.850
3.860
3.790
3.800
212,800
-0.01(-0.26%)
Jun 04, 2024
3.800
3.860
3.790
3.810
187,074
-0.01(-0.26%)
Jun 03, 2024
3.800
3.850
3.780
3.820
310,800
+0.07(+1.87%)
May 31, 2024
3.670
3.750
3.660
3.750
282,923
+0.12(+3.31%)
May 30, 2024
3.620
3.640
3.610
3.630
281,789
+0.02(+0.55%)
May 29, 2024
3.620
3.638
3.590
3.610
272,406
-0.05(-1.37%)
May 28, 2024
3.720
3.740
3.650
3.660
709,740
-0.13(-3.43%)
May 24, 2024
3.820
3.825
3.780
3.790
145,835
-0.02(-0.52%)
May 23, 2024
3.910
3.910
3.780
3.810
241,186
-0.07(-1.80%)
May 22, 2024
3.930
3.930
3.850
3.880
173,915
-0.03(-0.77%)
May 21, 2024
3.861
3.910
3.861
3.910
231,102
+0.05(+1.28%)
May 20, 2024
3.861
3.900
3.841
3.861
441,358
+0.02(+0.52%)
May 17, 2024
3.841
3.860
3.811
3.841
235,039
+0.00(+0.00%)
May 16, 2024
3.841
3.861
3.821
3.841
269,637
-0.02(-0.51%)
May 15, 2024
3.841
3.861
3.821
3.861
252,518
+0.07(+1.83%)
May 14, 2024
3.831
3.836
3.762
3.791
282,968
-0.02(-0.52%)
May 13, 2024
3.811
3.821
3.771
3.811
199,998
+0.04(+1.05%)
May 10, 2024
3.781
3.811
3.766
3.771
188,668
-0.01(-0.26%)
May 09, 2024
3.732
3.781
3.728
3.781
141,634
+0.05(+1.33%)
May 08, 2024
3.762
3.762
3.722
3.732
127,905
-0.03(-0.79%)
May 07, 2024
3.762
3.772
3.747
3.762
178,595
+0.00(+0.00%)
May 06, 2024
3.762
3.771
3.742
3.762
175,552
+0.02(+0.53%)
May 03, 2024
3.742
3.762
3.722
3.742
223,850
+0.05(+1.34%)
May 02, 2024
3.692
3.702
3.653
3.692
226,473
+0.04(+1.08%)
May 01, 2024
3.663
3.687
3.633
3.653
265,243
+0.00(+0.00%)
Apr 30, 2024
3.682
3.692
3.643
3.653
278,726
-0.03(-0.81%)
Apr 29, 2024
3.692
3.702
3.653
3.682
276,426
+0.01(+0.27%)
Apr 26, 2024
3.643
3.702
3.633
3.672
252,973
+0.06(+1.64%)
Apr 25, 2024
3.643
3.643
3.593
3.613
244,313
-0.06(-1.62%)
Apr 24, 2024
3.672
3.692
3.633
3.672
380,095
+0.01(+0.27%)
Apr 23, 2024
3.643
3.663
3.633
3.663
160,102
+0.04(+1.09%)
Apr 22, 2024
3.564
3.623
3.544
3.623
290,639
+0.10(+2.81%)
Apr 19, 2024
3.534
3.563
3.504
3.524
218,383
+0.01(+0.28%)
Apr 18, 2024
3.553
3.553
3.504
3.514
194,304
-0.02(-0.55%)
Apr 17, 2024
3.504
3.534
3.485
3.534
212,831
+0.06(+1.69%)
Apr 16, 2024
3.544
3.544
3.436
3.475
302,249
-0.07(-1.93%)
Apr 15, 2024
3.583
3.602
3.504
3.544
328,504
-0.01(-0.28%)
Apr 12, 2024
3.592
3.622
3.524
3.553
240,679
-0.04(-1.09%)
Apr 11, 2024
3.681
3.681
3.583
3.592
340,696
-0.07(-1.87%)
Apr 10, 2024
3.710
3.710
3.641
3.661
290,461
-0.09(-2.35%)
Apr 09, 2024
3.730
3.759
3.720
3.749
268,154
+0.03(+0.79%)
Apr 08, 2024
3.700
3.730
3.690
3.720
371,121
+0.04(+1.06%)
Apr 05, 2024
3.681
3.700
3.661
3.681
138,659
+0.00(+0.00%)
Apr 04, 2024
3.739
3.739
3.661
3.681
246,706
-0.02(-0.53%)
Apr 03, 2024
3.710
3.720
3.671
3.700
214,694
+0.00(+0.00%)
Apr 02, 2024
3.730
3.744
3.681
3.700
233,611
-0.05(-1.31%)
Apr 01, 2024
3.788
3.818
3.739
3.749
719,730
-0.13(-3.28%)
Mar 28, 2024
3.818
3.876
3.798
3.876
371,979
+0.08(+2.06%)
Mar 27, 2024
3.759
3.798
3.759
3.798
274,446
+0.06(+1.57%)
Mar 26, 2024
3.749
3.769
3.730
3.739
411,103
+0.00(+0.00%)
Mar 25, 2024
3.739
3.749
3.726
3.739
161,098
+0.00(+0.00%)
Mar 22, 2024
3.749
3.755
3.705
3.739
337,967
+0.01(+0.26%)
Mar 21, 2024
3.700
3.739
3.700
3.730
259,522
+0.03(+0.79%)
Mar 20, 2024
3.671
3.720
3.645
3.700
523,600
+0.04(+1.07%)
Mar 19, 2024
3.671
3.680
3.632
3.661
255,991
+0.00(+0.00%)
Mar 18, 2024
3.642
3.671
3.641
3.661
164,685
+0.02(+0.53%)
Mar 15, 2024
3.651
3.671
3.632
3.642
170,289
-0.01(-0.27%)
Mar 14, 2024
3.719
3.719
3.632
3.651
219,848
-0.04(-1.05%)
Mar 13, 2024
3.729
3.738
3.680
3.690
210,578
-0.04(-1.04%)
Mar 12, 2024
3.709
3.729
3.685
3.729
237,834
+0.02(+0.52%)
Mar 11, 2024
3.729
3.729
3.680
3.709
183,121
-0.02(-0.52%)
Mar 08, 2024
3.700
3.734
3.700
3.729
239,446
+0.04(+1.05%)
Mar 07, 2024
3.680
3.709
3.680
3.690
184,969
+0.01(+0.26%)
Mar 06, 2024
3.680
3.695
3.671
3.680
246,495
+0.03(+0.80%)
Mar 05, 2024
3.680
3.705
3.632
3.651
492,982
-0.03(-0.79%)
Mar 04, 2024
3.642
3.680
3.632
3.680
364,239
+0.04(+1.06%)
Mar 01, 2024
3.622
3.642
3.564
3.642
486,197
+0.04(+1.08%)
Feb 29, 2024
3.632
3.632
3.593
3.603
549,956
+0.02(+0.54%)
Feb 28, 2024
3.554
3.588
3.545
3.584
248,046
+0.03(+0.82%)
Feb 27, 2024
3.564
3.584
3.545
3.554
185,042
+0.00(+0.00%)
Feb 26, 2024
3.584
3.588
3.545
3.554
188,393
-0.04(-1.08%)
Feb 23, 2024
3.574
3.603
3.574
3.593
253,942
+0.02(+0.54%)
Feb 22, 2024
3.603
3.605
3.574
3.574
214,988
-0.01(-0.27%)
Feb 21, 2024
3.564
3.593
3.554
3.584
208,115
-0.02(-0.54%)
Feb 20, 2024
3.622
3.622
3.584
3.603
187,424
-0.01(-0.27%)
Feb 16, 2024
3.622
3.632
3.603
3.613
218,800
-0.01(-0.27%)
Feb 15, 2024
3.593
3.632
3.593
3.622
208,596
+0.05(+1.35%)
Feb 14, 2024
3.574
3.584
3.545
3.574
241,747
+0.04(+1.10%)
Feb 13, 2024
3.564
3.564
3.496
3.535
249,681
-0.07(-1.88%)
Feb 12, 2024
3.603
3.632
3.585
3.603
226,151
+0.00(+0.00%)
Feb 09, 2024
3.593
3.603
3.565
3.603
184,007
+0.01(+0.27%)
Feb 08, 2024
3.593
3.603
3.564
3.593
177,100
+0.02(+0.54%)
Feb 07, 2024
3.613
3.613
3.545
3.574
237,061
+0.01(+0.27%)
Feb 06, 2024
3.545
3.584
3.525
3.564
277,659
+0.04(+1.10%)
Feb 05, 2024
3.564
3.574
3.496
3.525
364,783
-0.04(-1.09%)
Feb 02, 2024
3.642
3.642
3.564
3.564
578,656
-0.10(-2.65%)
Feb 01, 2024
3.613
3.661
3.593
3.661
361,610
+0.07(+1.89%)
Jan 31, 2024
3.661
3.668
3.574
3.593
489,758
-0.05(-1.33%)
Jan 30, 2024
3.642
3.661
3.632
3.642
422,979
+0.00(+0.00%)
Jan 29, 2024
3.593
3.642
3.574
3.642
423,575
+0.07(+1.90%)
Jan 26, 2024
3.593
3.608
3.545
3.574
693,475
+0.00(+0.00%)
Jan 25, 2024
3.564
3.598
3.564
3.574
335,135
+0.03(+0.82%)
Jan 24, 2024
3.603
3.613
3.545
3.545
320,280
-0.04(-1.08%)
Jan 23, 2024
3.651
3.659
3.564
3.584
319,537
-0.04(-1.07%)
Jan 22, 2024
3.603
3.622
3.584
3.622
497,483
+0.08(+2.16%)
Jan 19, 2024
3.546
3.555
3.507
3.546
416,215
+0.02(+0.54%)
Jan 18, 2024
3.594
3.613
3.507
3.526
404,625
-0.06(-1.60%)
Jan 17, 2024
3.622
3.627
3.546
3.584
466,899
-0.08(-2.09%)
Jan 16, 2024
3.699
3.694
3.641
3.661
531,531
-0.04(-1.04%)
Jan 12, 2024
3.708
3.728
3.689
3.699
298,150
+0.01(+0.26%)
Jan 11, 2024
3.708
3.718
3.651
3.689
534,650
-0.02(-0.52%)
Jan 10, 2024
3.718
3.718
3.689
3.708
391,030
+0.01(+0.26%)
Jan 09, 2024
3.708
3.708
3.670
3.699
553,029
-0.04(-1.03%)
Jan 08, 2024
3.661
3.737
3.651
3.737
370,393
+0.08(+2.09%)
Jan 05, 2024
3.651
3.708
3.632
3.661
560,389
+0.00(+0.00%)
Jan 04, 2024
3.661
3.680
3.641
3.661
291,286
+0.00(+0.00%)
Jan 03, 2024
3.718
3.718
3.632
3.661
355,694
-0.06(-1.55%)
Jan 02, 2024
3.708
3.737
3.699
3.718
449,463
+0.00(+0.00%)
Dec 29, 2023
3.728
3.756
3.699
3.718
534,582
-0.03(-0.77%)
Dec 28, 2023
3.737
3.756
3.708
3.747
495,227
+0.05(+1.30%)
Dec 27, 2023
3.699
3.727
3.670
3.699
698,445
+0.04(+1.04%)
Dec 26, 2023
3.642
3.680
3.623
3.661
642,825
+0.01(+0.26%)
Dec 22, 2023
3.689
3.713
3.623
3.651
1,219,773
-0.03(-0.77%)
Dec 21, 2023
3.651
3.699
3.651
3.680
406,879
+0.03(+0.78%)
Dec 20, 2023
3.699
3.742
3.642
3.651
267,936
-0.04(-1.03%)
Dec 19, 2023
3.670
3.737
3.670
3.689
238,188
+0.01(+0.26%)
Dec 18, 2023
3.699
3.699
3.633
3.680
416,089
+0.00(+0.00%)
Dec 15, 2023
3.765
3.765
3.680
3.680
505,273
-0.09(-2.27%)
Dec 14, 2023
3.699
3.794
3.699
3.765
454,567
+0.12(+3.39%)
Dec 13, 2023
3.500
3.670
3.490
3.642
523,156
+0.14(+4.07%)
Dec 12, 2023
3.490
3.528
3.462
3.500
258,360
+0.01(+0.27%)
Dec 11, 2023
3.471
3.509
3.462
3.490
412,585
+0.03(+0.82%)
Dec 08, 2023
3.471
3.500
3.462
3.462
354,460
-0.03(-0.82%)
Dec 07, 2023
3.490
3.509
3.462
3.490
443,612
-0.01(-0.27%)
Dec 06, 2023
3.509
3.557
3.490
3.500
237,131
+0.01(+0.27%)
Dec 05, 2023
3.528
3.538
3.452
3.490
817,263
-0.06(-1.60%)
Dec 04, 2023
3.509
3.585
3.509
3.547
408,872
+0.01(+0.27%)
Dec 01, 2023
3.443
3.557
3.443
3.538
447,248
+0.09(+2.47%)
Nov 30, 2023
3.462
3.471
3.433
3.452
333,122
+0.00(+0.00%)
Nov 29, 2023
3.443
3.471
3.438
3.452
335,111
+0.02(+0.55%)
Nov 28, 2023
3.424
3.452
3.400
3.433
252,814
+0.01(+0.28%)
Nov 27, 2023
3.405
3.443
3.395
3.424
350,918
-0.01(-0.28%)
Nov 24, 2023
3.414
3.433
3.400
3.433
81,315
+0.04(+1.12%)
Nov 22, 2023
3.424
3.433
3.386
3.395
564,106
-0.04(-1.11%)
Nov 21, 2023
3.433
3.462
3.424
3.433
213,869
-0.02(-0.55%)
Nov 20, 2023
3.462
3.471
3.435
3.452
321,999
+0.00(+0.00%)
Nov 17, 2023
3.471
3.480
3.434
3.452
210,550
+0.03(+0.82%)
Nov 16, 2023
3.424
3.462
3.424
3.424
275,543
-0.02(-0.55%)
Nov 15, 2023
3.396
3.471
3.396
3.443
267,870
+0.05(+1.38%)
Nov 14, 2023
3.283
3.424
3.279
3.396
449,067
+0.19(+5.85%)
Nov 13, 2023
3.218
3.255
3.208
3.208
252,898
-0.03(-0.87%)
Nov 10, 2023
3.227
3.255
3.208
3.237
232,121
+0.03(+0.88%)
Nov 09, 2023
3.265
3.299
3.208
3.208
261,458
-0.07(-2.01%)
Nov 08, 2023
3.283
3.302
3.246
3.274
227,342
-0.01(-0.29%)
Nov 07, 2023
3.302
3.302
3.274
3.283
253,723
-0.03(-0.85%)
Nov 06, 2023
3.471
3.490
3.293
3.312
454,900
-0.16(-4.59%)
Nov 03, 2023
3.462
3.518
3.443
3.471
313,040
+0.06(+1.65%)
Nov 02, 2023
3.218
3.424
3.218
3.415
666,333
+0.23(+7.37%)
Nov 01, 2023
3.086
3.199
3.077
3.180
537,324
+0.09(+3.04%)
Oct 31, 2023
3.002
3.096
2.983
3.086
497,848
+0.12(+4.11%)
Oct 30, 2023
2.983
2.993
2.936
2.964
456,123
+0.01(+0.32%)
Oct 27, 2023
2.993
2.993
2.941
2.955
389,613
-0.03(-0.94%)
Oct 26, 2023
2.927
3.011
2.873
2.983
435,990
+0.04(+1.27%)
Oct 25, 2023
3.030
3.040
2.936
2.946
455,800
-0.10(-3.38%)
Oct 24, 2023
3.077
3.114
3.049
3.049
422,398
-0.03(-0.91%)
Oct 23, 2023
3.096
3.119
3.058
3.077
314,010
-0.04(-1.20%)
Oct 20, 2023
3.124
3.149
3.115
3.115
183,341
-0.02(-0.59%)
Oct 19, 2023
3.189
3.212
3.124
3.133
434,248
-0.08(-2.59%)
Oct 18, 2023
3.328
3.374
3.217
3.217
317,849
-0.10(-3.07%)
Oct 17, 2023
3.291
3.365
3.281
3.319
425,478
+0.00(+0.00%)
Oct 16, 2023
3.309
3.327
3.254
3.319
713,110
+0.04(+1.13%)
Oct 13, 2023
3.337
3.356
3.272
3.281
290,999
-0.06(-1.67%)
Oct 12, 2023
3.393
3.402
3.337
3.337
215,030
-0.06(-1.64%)
Oct 11, 2023
3.393
3.420
3.374
3.393
252,795
+0.02(+0.55%)
Oct 10, 2023
3.356
3.383
3.332
3.374
155,848
+0.04(+1.11%)
Oct 09, 2023
3.263
3.356
3.263
3.337
272,584
+0.06(+1.69%)
Oct 06, 2023
3.244
3.309
3.217
3.281
249,600
+0.02(+0.57%)
Oct 05, 2023
3.254
3.272
3.235
3.263
238,353
-0.01(-0.28%)
Oct 04, 2023
3.235
3.272
3.207
3.272
204,036
+0.04(+1.15%)
Oct 03, 2023
3.319
3.328
3.226
3.235
269,558
-0.09(-2.79%)
Oct 02, 2023
3.383
3.383
3.319
3.328
433,778
-0.05(-1.37%)
Sep 29, 2023
3.402
3.420
3.365
3.374
308,880
+0.02(+0.55%)
Sep 28, 2023
3.346
3.372
3.328
3.356
241,057
+0.00(+0.00%)
Sep 27, 2023
3.430
3.504
3.328
3.356
471,870
-0.05(-1.36%)
Sep 26, 2023
3.448
3.476
3.402
3.402
515,152
-0.06(-1.87%)
Sep 25, 2023
3.448
3.490
3.467
3.467
826,953
-0.01(-0.27%)
Sep 22, 2023
3.458
3.495
3.434
3.476
394,159
+0.02(+0.54%)
Sep 21, 2023
3.495
3.522
3.458
3.458
226,884
-0.08(-2.36%)
Sep 20, 2023
3.578
3.596
3.541
3.541
273,826
+0.00(+0.00%)
Sep 19, 2023
3.569
3.569
3.523
3.541
203,542
-0.02(-0.52%)
Sep 18, 2023
3.550
3.578
3.527
3.559
301,765
+0.00(+0.00%)
Sep 15, 2023
3.504
3.559
3.495
3.559
364,576
+0.05(+1.31%)
Sep 14, 2023
3.458
3.532
3.449
3.513
215,010
+0.06(+1.86%)
Sep 13, 2023
3.422
3.454
3.413
3.449
442,535
+0.02(+0.53%)
Sep 12, 2023
3.431
3.458
3.413
3.431
609,289
-0.03(-0.80%)
Sep 11, 2023
3.486
3.491
3.431
3.458
265,082
+0.00(+0.00%)
Sep 08, 2023
3.523
3.549
3.440
3.458
533,941
-0.07(-2.08%)
Sep 07, 2023
3.504
3.551
3.504
3.532
221,816
+0.03(+0.79%)
Sep 06, 2023
3.532
3.541
3.495
3.504
204,586
-0.03(-0.78%)
Sep 05, 2023
3.578
3.578
3.532
3.532
283,937
-0.06(-1.79%)
Sep 01, 2023
3.669
3.697
3.559
3.596
632,353
-0.04(-1.01%)
Aug 31, 2023
3.724
3.724
3.633
3.633
566,316
-0.07(-1.98%)
Aug 30, 2023
3.688
3.715
3.679
3.706
248,327
+0.03(+0.75%)
Aug 29, 2023
3.642
3.697
3.633
3.679
193,455
+0.05(+1.26%)
Aug 28, 2023
3.614
3.660
3.614
3.633
150,107
+0.03(+0.76%)
Aug 25, 2023
3.624
3.642
3.605
3.605
133,736
-0.01(-0.25%)
Aug 24, 2023
3.633
3.688
3.596
3.614
275,623
+0.00(+0.00%)
Aug 23, 2023
3.559
3.669
3.559
3.614
236,292
+0.03(+0.77%)
Aug 22, 2023
3.605
3.614
3.569
3.587
233,783
-0.01(-0.25%)
Aug 21, 2023
3.551
3.605
3.496
3.596
425,086
+0.06(+1.80%)
Aug 18, 2023
3.514
3.541
3.478
3.532
202,813
+0.00(+0.00%)
Aug 17, 2023
3.560
3.573
3.532
3.532
191,842
-0.02(-0.51%)
Aug 16, 2023
3.569
3.596
3.551
3.551
211,970
-0.02(-0.51%)
Aug 15, 2023
3.605
3.623
3.569
3.569
272,067
-0.07(-2.00%)
Aug 14, 2023
3.632
3.650
3.614
3.641
246,749
-0.01(-0.25%)
Aug 11, 2023
3.623
3.659
3.619
3.650
290,618
+0.02(+0.50%)
Aug 10, 2023
3.660
3.678
3.623
3.632
247,579
-0.02(-0.50%)
Aug 09, 2023
3.614
3.650
3.605
3.650
462,244
+0.05(+1.26%)
Aug 08, 2023
3.641
3.641
3.578
3.605
272,838
-0.05(-1.49%)
Aug 07, 2023
3.596
3.669
3.591
3.660
268,831
+0.07(+2.03%)
Aug 04, 2023
3.578
3.632
3.569
3.587
355,378
+0.01(+0.25%)
Aug 03, 2023
3.578
3.587
3.541
3.578
230,144
-0.02(-0.51%)
Aug 02, 2023
3.650
3.659
3.596
3.596
392,773
-0.09(-2.46%)
Aug 01, 2023
3.687
3.696
3.650
3.687
238,686
+0.01(+0.25%)
Jul 31, 2023
3.678
3.678
3.641
3.678
320,497
+0.03(+0.75%)
Jul 28, 2023
3.687
3.696
3.596
3.650
484,046
-0.02(-0.50%)
Jul 27, 2023
3.723
3.723
3.660
3.669
307,314
-0.02(-0.49%)
Jul 26, 2023
3.696
3.709
3.687
3.687
261,108
-0.01(-0.25%)
Jul 25, 2023
3.696
3.700
3.678
3.696
264,109
+0.01(+0.25%)
Jul 24, 2023
3.660
3.703
3.650
3.687
450,462
+0.04(+0.99%)
Jul 21, 2023
3.669
3.678
3.650
3.650
222,252
+0.02(+0.50%)
Jul 20, 2023
3.713
3.722
3.632
3.632
491,600
-0.09(-2.42%)
Jul 19, 2023
3.650
3.722
3.646
3.722
354,336
+0.10(+2.73%)
Jul 18, 2023
3.650
3.659
3.610
3.623
422,030
-0.02(-0.49%)
Jul 17, 2023
3.713
3.713
3.632
3.641
387,853
-0.06(-1.70%)
Jul 14, 2023
3.713
3.713
3.677
3.704
260,799
+0.01(+0.24%)
Jul 13, 2023
3.686
3.704
3.668
3.695
185,022
+0.03(+0.74%)
Jul 12, 2023
3.650
3.686
3.650
3.668
227,901
+0.04(+0.99%)
Jul 11, 2023
3.587
3.632
3.585
3.632
245,108
+0.07(+2.02%)
Jul 10, 2023
3.524
3.587
3.515
3.560
410,917
+0.03(+0.76%)
Jul 07, 2023
3.515
3.542
3.506
3.533
490,700
-0.02(-0.51%)
Jul 06, 2023
3.605
3.605
3.511
3.551
369,247
-0.06(-1.74%)
Jul 05, 2023
3.596
3.632
3.574
3.614
585,886
+0.03(+0.75%)
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.