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
Kroger Co
(NY:
KR
)
53.12
-0.80 (-1.48%)
Streaming Delayed Price
Updated: 11:40 AM EDT, May 23, 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 (%)
Mar 31, 2008
9.643
9.769
9.601
9.693
21,156,234
+0.09(+0.95%)
Mar 28, 2008
9.514
9.685
9.449
9.601
15,125,828
+0.16(+1.66%)
Mar 27, 2008
9.655
9.685
9.426
9.445
22,923,672
-0.16(-1.67%)
Mar 26, 2008
9.682
9.762
9.563
9.605
11,538,756
-0.11(-1.10%)
Mar 25, 2008
9.632
9.796
9.605
9.712
13,455,143
+0.08(+0.83%)
Mar 24, 2008
9.720
9.750
9.594
9.632
13,368,836
-0.06(-0.63%)
Mar 21, 2008
9.582
9.712
9.514
9.693
17,152,240
-0.00(-0.01%)
Mar 20, 2008
9.582
9.712
9.514
9.694
17,152,240
+0.18(+1.89%)
Mar 19, 2008
9.632
9.685
9.384
9.514
20,144,032
-0.09(-0.95%)
Mar 18, 2008
9.506
9.628
9.373
9.605
15,443,982
+0.24(+2.61%)
Mar 17, 2008
9.212
9.430
9.178
9.361
14,520,396
+0.09(+0.99%)
Mar 14, 2008
9.590
9.640
9.266
9.269
19,256,302
-0.27(-2.84%)
Mar 13, 2008
9.453
9.556
9.258
9.540
22,764,460
-0.03(-0.28%)
Mar 12, 2008
9.701
9.857
9.559
9.567
22,081,202
-0.35(-3.58%)
Mar 11, 2008
9.785
9.922
9.502
9.922
23,408,328
+0.26(+2.69%)
Mar 10, 2008
9.746
9.834
9.525
9.663
19,867,106
-0.13(-1.33%)
Mar 07, 2008
9.529
9.979
9.449
9.792
27,395,566
+0.18(+1.91%)
Mar 06, 2008
9.548
9.651
9.510
9.609
14,488,272
+0.03(+0.28%)
Mar 05, 2008
9.594
9.727
9.504
9.582
17,822,368
+0.04(+0.40%)
Mar 04, 2008
9.380
9.666
9.380
9.544
16,528,838
+0.07(+0.72%)
Mar 03, 2008
9.262
9.510
9.262
9.476
15,641,691
+0.22(+2.39%)
Feb 29, 2008
9.518
9.533
9.227
9.254
15,821,545
-0.35(-3.66%)
Feb 28, 2008
9.666
9.705
9.521
9.605
15,938,728
-0.11(-1.14%)
Feb 27, 2008
9.823
9.899
9.670
9.716
12,899,808
-0.18(-1.85%)
Feb 26, 2008
9.819
9.918
9.758
9.899
14,944,347
+0.05(+0.54%)
Feb 25, 2008
9.823
9.872
9.663
9.846
10,692,603
+0.02(+0.23%)
Feb 22, 2008
9.746
9.838
9.647
9.823
12,659,064
+0.16(+1.70%)
Feb 21, 2008
10.06
10.11
9.640
9.659
27,762,672
-0.38(-3.76%)
Feb 20, 2008
10.01
10.11
9.876
10.04
16,735,824
-0.02(-0.19%)
Feb 19, 2008
10.35
10.35
10.02
10.06
15,849,313
-0.20(-1.93%)
Feb 18, 2008
10.01
10.28
9.884
10.25
0
+0.00(+0.00%)
Feb 15, 2008
10.01
10.28
9.884
10.25
16,608,497
+0.23(+2.24%)
Feb 14, 2008
10.12
10.18
9.918
10.03
17,807,928
-0.07(-0.68%)
Feb 13, 2008
9.914
10.15
9.884
10.10
12,373,864
+0.26(+2.64%)
Feb 12, 2008
9.941
9.983
9.773
9.838
19,218,860
-0.07(-0.73%)
Feb 11, 2008
9.792
9.937
9.735
9.911
13,907,959
+0.10(+0.97%)
Feb 08, 2008
9.609
9.857
9.598
9.815
20,035,038
+0.14(+1.46%)
Feb 07, 2008
9.636
9.830
9.540
9.674
14,967,323
+0.00(+0.04%)
Feb 06, 2008
9.655
10.01
9.632
9.670
15,944,183
-0.00(-0.04%)
Feb 05, 2008
9.762
9.933
9.651
9.674
12,147,671
-0.25(-2.50%)
Feb 04, 2008
9.914
9.972
9.754
9.922
12,200,939
+0.01(+0.08%)
Feb 01, 2008
9.712
10.01
9.697
9.914
14,720,413
+0.20(+2.08%)
Jan 31, 2008
9.705
9.933
9.540
9.712
20,804,794
+0.11(+1.11%)
Jan 30, 2008
9.674
9.918
9.579
9.605
14,840,458
-0.04(-0.44%)
Jan 29, 2008
9.701
9.773
9.422
9.647
16,359,760
-0.02(-0.16%)
Jan 28, 2008
9.712
9.773
9.556
9.663
14,780,775
+0.01(+0.08%)
Jan 25, 2008
9.975
9.998
9.544
9.655
14,784,532
-0.24(-2.47%)
Jan 24, 2008
10.21
10.21
9.819
9.899
16,502,542
-0.27(-2.63%)
Jan 23, 2008
9.594
10.30
9.491
10.17
22,051,772
+0.46(+4.76%)
Jan 22, 2008
9.247
9.888
9.247
9.705
19,695,354
+0.02(+0.16%)
Jan 21, 2008
9.857
9.998
9.613
9.689
0
+0.00(+0.00%)
Jan 18, 2008
9.857
9.998
9.613
9.689
22,730,242
-0.08(-0.86%)
Jan 17, 2008
10.18
10.34
9.739
9.773
16,033,564
-0.34(-3.36%)
Jan 16, 2008
9.705
10.26
9.663
10.11
21,537,008
+0.38(+3.88%)
Jan 15, 2008
9.746
9.842
9.586
9.735
17,539,796
-0.13(-1.32%)
Jan 14, 2008
10.15
10.15
9.804
9.865
16,522,560
-0.23(-2.27%)
Jan 11, 2008
10.23
10.33
9.975
10.09
17,117,308
-0.25(-2.40%)
Jan 10, 2008
9.991
10.47
9.899
10.34
23,119,870
+0.29(+2.92%)
Jan 09, 2008
9.746
10.07
9.655
10.05
23,694,196
+0.30(+3.05%)
Jan 08, 2008
9.827
9.865
9.640
9.750
17,957,374
-0.01(-0.08%)
Jan 07, 2008
9.746
9.872
9.693
9.758
13,914,649
+0.09(+0.91%)
Jan 04, 2008
9.781
9.830
9.582
9.670
15,917,914
-0.19(-1.90%)
Jan 03, 2008
9.850
9.995
9.834
9.857
15,869,100
+0.06(+0.62%)
Jan 02, 2008
10.17
10.19
9.769
9.796
16,756,279
-0.40(-3.89%)
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.