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
KKR Income Opportunities Fund
(NY:
KIO
)
13.46
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2015
6.650
6.654
6.634
6.646
54,463
-0.00(-0.06%)
Apr 29, 2015
6.630
6.658
6.614
6.650
133,681
+0.02(+0.37%)
Apr 28, 2015
6.614
6.650
6.614
6.626
85,534
+0.00(+0.00%)
Apr 27, 2015
6.650
6.658
6.605
6.626
122,378
-0.02(-0.24%)
Apr 24, 2015
6.638
6.650
6.622
6.642
60,868
+0.02(+0.25%)
Apr 23, 2015
6.642
6.646
6.614
6.625
137,307
+0.00(+0.05%)
Apr 22, 2015
6.646
6.646
6.601
6.622
145,296
-0.02(-0.24%)
Apr 21, 2015
6.622
6.638
6.609
6.638
66,641
+0.01(+0.12%)
Apr 20, 2015
6.622
6.639
6.602
6.630
104,048
+0.04(+0.55%)
Apr 17, 2015
6.614
6.630
6.577
6.593
61,634
-0.04(-0.55%)
Apr 16, 2015
6.694
6.694
6.614
6.630
75,255
-0.03(-0.39%)
Apr 15, 2015
6.648
6.656
6.628
6.656
78,224
+0.01(+0.18%)
Apr 14, 2015
6.644
6.672
6.628
6.644
77,165
+0.01(+0.12%)
Apr 13, 2015
6.644
6.664
6.624
6.636
117,926
+0.00(+0.00%)
Apr 10, 2015
6.636
6.656
6.624
6.636
84,008
+0.01(+0.18%)
Apr 09, 2015
6.624
6.648
6.612
6.624
90,232
+0.01(+0.12%)
Apr 08, 2015
6.696
6.720
6.616
6.616
152,798
-0.05(-0.72%)
Apr 07, 2015
6.612
6.664
6.609
6.664
89,215
+0.06(+0.97%)
Apr 06, 2015
6.624
6.636
6.590
6.600
121,524
-0.00(-0.06%)
Apr 02, 2015
6.656
6.604
6.604
6.604
107,687
-0.02(-0.36%)
Apr 01, 2015
6.608
6.628
6.584
6.628
38,455
+0.04(+0.61%)
Mar 31, 2015
6.584
6.636
6.584
6.588
130,941
-0.01(-0.12%)
Mar 30, 2015
6.624
6.640
6.596
6.596
133,664
+0.00(+0.06%)
Mar 27, 2015
6.588
6.612
6.568
6.592
37,255
+0.00(+0.06%)
Mar 26, 2015
6.588
6.604
6.568
6.588
81,462
+0.00(+0.06%)
Mar 25, 2015
6.604
6.604
6.560
6.584
85,307
+0.00(+0.06%)
Mar 24, 2015
6.560
6.588
6.540
6.580
90,742
+0.02(+0.24%)
Mar 23, 2015
6.564
6.564
6.530
6.564
98,949
+0.00(+0.06%)
Mar 20, 2015
6.532
6.560
6.492
6.560
114,056
+0.05(+0.74%)
Mar 19, 2015
6.564
6.572
6.508
6.512
75,133
-0.06(-0.97%)
Mar 18, 2015
6.544
6.576
6.504
6.576
95,187
+0.04(+0.67%)
Mar 17, 2015
6.572
6.591
6.532
6.532
62,333
-0.07(-1.11%)
Mar 16, 2015
6.612
6.624
6.596
6.605
126,696
+0.02(+0.26%)
Mar 13, 2015
6.616
6.616
6.568
6.588
91,551
+0.02(+0.30%)
Mar 12, 2015
6.596
6.620
6.564
6.568
88,353
+0.01(+0.09%)
Mar 11, 2015
6.574
6.574
6.534
6.562
146,901
+0.01(+0.12%)
Mar 10, 2015
6.590
6.602
6.554
6.554
81,781
-0.04(-0.54%)
Mar 09, 2015
6.558
6.598
6.542
6.590
85,454
+0.06(+0.97%)
Mar 06, 2015
6.641
6.645
6.526
6.526
112,345
-0.13(-1.91%)
Mar 05, 2015
6.721
6.721
6.645
6.653
99,895
-0.06(-0.83%)
Mar 04, 2015
6.689
6.713
6.657
6.709
119,908
+0.05(+0.72%)
Mar 03, 2015
6.697
6.709
6.653
6.661
109,628
-0.06(-0.89%)
Mar 02, 2015
6.661
6.725
6.661
6.721
107,780
+0.06(+0.83%)
Feb 27, 2015
6.625
6.677
6.613
6.665
72,333
+0.05(+0.78%)
Feb 26, 2015
6.709
6.709
6.609
6.613
75,610
-0.06(-0.89%)
Feb 25, 2015
6.637
6.689
6.613
6.673
181,256
+0.07(+1.02%)
Feb 24, 2015
6.641
6.645
6.562
6.606
169,950
-0.01(-0.12%)
Feb 23, 2015
6.550
6.625
6.518
6.613
201,495
+0.07(+1.03%)
Feb 20, 2015
6.530
6.558
6.478
6.546
153,505
+0.04(+0.61%)
Feb 19, 2015
6.526
6.526
6.478
6.506
171,115
+0.00(+0.06%)
Feb 18, 2015
6.494
6.530
6.494
6.502
80,653
+0.00(+0.00%)
Feb 17, 2015
6.578
6.578
6.502
6.502
120,691
-0.03(-0.49%)
Feb 13, 2015
6.598
6.534
6.534
6.534
143,251
-0.03(-0.42%)
Feb 12, 2015
6.542
6.582
6.518
6.562
149,565
+0.01(+0.12%)
Feb 11, 2015
6.506
6.554
6.506
6.554
80,016
+0.00(+0.06%)
Feb 10, 2015
6.546
6.550
6.516
6.550
101,167
+0.06(+0.86%)
Feb 09, 2015
6.486
6.514
6.486
6.494
82,745
+0.01(+0.12%)
Feb 06, 2015
6.510
6.522
6.474
6.486
94,359
-0.03(-0.49%)
Feb 05, 2015
6.498
6.554
6.498
6.518
52,217
+0.03(+0.52%)
Feb 04, 2015
6.465
6.524
6.465
6.484
131,714
+0.00(+0.00%)
Feb 03, 2015
6.473
6.492
6.445
6.484
189,420
+0.04(+0.55%)
Feb 02, 2015
6.476
6.496
6.445
6.449
88,574
+0.01(+0.12%)
Jan 30, 2015
6.417
6.492
6.417
6.441
175,528
-0.03(-0.49%)
Jan 29, 2015
6.480
6.488
6.421
6.473
84,066
+0.03(+0.43%)
Jan 28, 2015
6.496
6.496
6.413
6.445
112,961
-0.00(-0.06%)
Jan 27, 2015
6.433
6.457
6.406
6.449
91,626
+0.00(+0.00%)
Jan 26, 2015
6.480
6.480
6.433
6.449
125,707
+0.00(+0.06%)
Jan 23, 2015
6.425
6.476
6.402
6.445
147,364
+0.04(+0.62%)
Jan 22, 2015
6.465
6.465
6.386
6.406
88,612
-0.02(-0.25%)
Jan 21, 2015
6.417
6.480
6.394
6.421
183,215
+0.02(+0.37%)
Jan 20, 2015
6.433
6.433
6.370
6.398
228,587
+0.01(+0.19%)
Jan 16, 2015
6.315
6.386
6.315
6.386
110,298
+0.05(+0.81%)
Jan 15, 2015
6.402
6.421
6.335
6.335
118,773
-0.03(-0.50%)
Jan 14, 2015
6.342
6.413
6.342
6.366
226,286
-0.02(-0.25%)
Jan 13, 2015
6.484
6.484
6.378
6.382
191,823
-0.08(-1.22%)
Jan 12, 2015
6.465
6.504
6.445
6.461
129,388
-0.00(-0.06%)
Jan 09, 2015
6.445
6.476
6.441
6.465
222,684
+0.03(+0.49%)
Jan 08, 2015
6.354
6.465
6.354
6.433
266,402
+0.10(+1.52%)
Jan 07, 2015
6.329
6.376
6.309
6.337
175,646
+0.02(+0.31%)
Jan 06, 2015
6.352
6.352
6.288
6.317
131,191
+0.00(+0.00%)
Jan 05, 2015
6.305
6.340
6.290
6.317
197,798
-0.02(-0.37%)
Jan 02, 2015
6.352
6.429
6.321
6.340
138,243
+0.01(+0.19%)
Dec 31, 2014
6.278
6.329
6.329
6.329
387,069
+0.06(+1.00%)
Dec 30, 2014
6.321
6.364
6.250
6.266
660,599
-0.09(-1.35%)
Dec 29, 2014
6.395
6.470
6.301
6.352
519,347
-0.03(-0.49%)
Dec 26, 2014
6.383
6.407
6.368
6.383
206,207
+0.05(+0.73%)
Dec 24, 2014
6.275
6.337
6.337
6.337
250,270
+0.04(+0.62%)
Dec 23, 2014
6.352
6.352
6.261
6.298
367,849
+0.00(+0.00%)
Dec 22, 2014
6.364
6.364
6.275
6.298
196,568
-0.03(-0.55%)
Dec 19, 2014
6.279
6.356
6.240
6.333
294,594
+0.07(+1.05%)
Dec 18, 2014
6.232
6.349
6.232
6.267
286,632
+0.07(+1.18%)
Dec 17, 2014
6.050
6.256
6.050
6.194
311,669
+0.14(+2.25%)
Dec 16, 2014
6.085
6.120
5.961
6.058
531,647
-0.05(-0.82%)
Dec 15, 2014
6.166
6.174
6.050
6.108
281,165
-0.01(-0.19%)
Dec 12, 2014
6.143
6.190
6.081
6.120
342,066
-0.07(-1.13%)
Dec 11, 2014
6.209
6.279
6.163
6.190
227,073
-0.03(-0.47%)
Dec 10, 2014
6.380
6.411
6.219
6.219
249,357
-0.14(-2.24%)
Dec 09, 2014
6.353
6.415
6.315
6.361
157,292
-0.00(-0.06%)
Dec 08, 2014
6.415
6.449
6.365
6.365
151,438
-0.05(-0.78%)
Dec 05, 2014
6.469
6.492
6.396
6.415
190,925
-0.08(-1.18%)
Dec 04, 2014
6.461
6.511
6.447
6.492
118,899
+0.02(+0.30%)
Dec 03, 2014
6.542
6.565
6.469
6.473
148,165
-0.05(-0.77%)
Dec 02, 2014
6.534
6.584
6.511
6.523
130,283
-0.03(-0.53%)
Dec 01, 2014
6.576
6.611
6.553
6.557
128,897
-0.07(-1.04%)
Nov 28, 2014
6.607
6.626
6.557
6.626
125,473
+0.05(+0.70%)
Nov 26, 2014
6.530
6.580
6.580
6.580
231,158
+0.03(+0.47%)
Nov 25, 2014
6.557
6.584
6.526
6.549
319,475
+0.00(+0.00%)
Nov 24, 2014
6.607
6.634
6.538
6.549
273,950
-0.07(-1.10%)
Nov 21, 2014
6.634
6.673
6.596
6.623
241,570
+0.01(+0.12%)
Nov 20, 2014
6.596
6.615
6.516
6.615
261,212
+0.00(+0.00%)
Nov 19, 2014
6.576
6.615
6.549
6.615
227,188
+0.03(+0.47%)
Nov 18, 2014
6.526
6.584
6.492
6.584
159,210
+0.08(+1.30%)
Nov 17, 2014
6.561
6.592
6.480
6.499
209,779
-0.05(-0.82%)
Nov 14, 2014
6.553
6.596
6.526
6.553
202,579
+0.01(+0.18%)
Nov 13, 2014
6.638
6.646
6.542
6.542
286,343
-0.08(-1.25%)
Nov 12, 2014
6.659
6.670
6.609
6.624
163,016
-0.03(-0.40%)
Nov 11, 2014
6.682
6.712
6.622
6.651
242,697
-0.03(-0.46%)
Nov 10, 2014
6.632
6.705
6.632
6.682
136,328
+0.04(+0.57%)
Nov 07, 2014
6.686
6.739
6.590
6.644
282,488
-0.08(-1.25%)
Nov 06, 2014
6.617
6.735
6.609
6.728
97,254
+0.13(+1.91%)
Nov 05, 2014
6.743
6.743
6.579
6.602
280,045
-0.12(-1.76%)
Nov 04, 2014
6.731
6.739
6.693
6.720
115,857
-0.00(-0.06%)
Nov 03, 2014
6.770
6.770
6.701
6.724
192,588
+0.01(+0.17%)
Oct 31, 2014
6.701
6.777
6.695
6.712
163,273
+0.02(+0.23%)
Oct 30, 2014
6.670
6.720
6.651
6.697
84,303
+0.04(+0.57%)
Oct 29, 2014
6.624
6.686
6.621
6.659
216,354
+0.05(+0.69%)
Oct 28, 2014
6.739
6.739
6.598
6.613
321,919
-0.09(-1.31%)
Oct 27, 2014
6.720
6.712
6.712
6.701
94,360
-0.01(-0.17%)
Oct 24, 2014
6.720
6.766
6.655
6.712
204,806
+0.01(+0.11%)
Oct 23, 2014
6.823
6.823
6.703
6.705
223,344
-0.07(-1.01%)
Oct 22, 2014
6.758
6.777
6.697
6.773
204,071
+0.03(+0.45%)
Oct 21, 2014
6.708
6.800
6.689
6.743
216,577
+0.02(+0.28%)
Oct 20, 2014
6.655
6.735
6.655
6.724
75,385
+0.08(+1.27%)
Oct 17, 2014
6.529
6.682
6.510
6.640
156,691
+0.16(+2.47%)
Oct 16, 2014
6.441
6.533
6.362
6.479
103,032
+0.01(+0.18%)
Oct 15, 2014
6.456
6.487
6.327
6.468
357,399
-0.07(-1.11%)
Oct 14, 2014
6.682
6.682
6.522
6.540
167,471
-0.11(-1.72%)
Oct 13, 2014
6.766
6.776
6.586
6.655
168,202
-0.08(-1.19%)
Oct 10, 2014
6.758
6.758
6.682
6.735
81,277
-0.04(-0.56%)
Oct 09, 2014
6.750
6.834
6.733
6.773
107,670
-0.00(-0.06%)
Oct 08, 2014
6.792
6.854
6.777
6.777
160,403
+0.01(+0.20%)
Oct 07, 2014
6.703
6.798
6.688
6.764
268,266
+0.05(+0.73%)
Oct 06, 2014
6.654
6.722
6.635
6.715
113,536
+0.09(+1.32%)
Oct 03, 2014
6.673
6.677
6.590
6.627
135,074
-0.02(-0.23%)
Oct 02, 2014
6.654
6.680
6.593
6.643
216,185
+0.02(+0.29%)
Oct 01, 2014
6.597
6.627
6.574
6.624
264,769
+0.07(+1.04%)
Sep 30, 2014
6.605
6.715
6.540
6.555
450,427
-0.05(-0.73%)
Sep 29, 2014
6.627
6.673
6.593
6.603
233,508
-0.02(-0.25%)
Sep 26, 2014
6.624
6.661
6.578
6.620
245,290
+0.03(+0.40%)
Sep 25, 2014
6.703
6.703
6.563
6.593
254,640
-0.08(-1.19%)
Sep 24, 2014
6.787
6.802
6.665
6.673
370,015
-0.09(-1.40%)
Sep 23, 2014
6.779
6.802
6.741
6.768
173,868
-0.02(-0.22%)
Sep 22, 2014
6.813
6.817
6.741
6.783
214,921
-0.02(-0.22%)
Sep 19, 2014
6.821
6.821
6.776
6.798
90,273
+0.01(+0.17%)
Sep 18, 2014
6.787
6.787
6.741
6.787
91,584
+0.00(+0.00%)
Sep 17, 2014
6.745
6.787
6.726
6.787
153,060
+0.06(+0.90%)
Sep 16, 2014
6.749
6.756
6.715
6.726
172,662
-0.02(-0.23%)
Sep 15, 2014
6.787
6.792
6.734
6.741
180,601
-0.03(-0.50%)
Sep 12, 2014
6.859
6.859
6.798
6.775
197,914
-0.03(-0.50%)
Sep 11, 2014
6.870
6.870
6.798
6.809
190,643
-0.02(-0.31%)
Sep 10, 2014
6.800
6.838
6.777
6.830
109,036
+0.04(+0.55%)
Sep 09, 2014
6.815
6.823
6.777
6.793
135,831
-0.02(-0.28%)
Sep 08, 2014
6.811
6.873
6.785
6.811
173,637
+0.02(+0.22%)
Sep 05, 2014
6.830
6.830
6.785
6.796
113,370
-0.00(-0.06%)
Sep 04, 2014
6.853
6.879
6.796
6.800
140,617
-0.02(-0.29%)
Sep 03, 2014
6.834
6.872
6.800
6.820
297,323
-0.01(-0.15%)
Sep 02, 2014
6.868
6.868
6.819
6.830
159,779
-0.01(-0.11%)
Aug 29, 2014
6.905
6.838
6.838
6.838
215,124
-0.02(-0.22%)
Aug 28, 2014
6.841
6.864
6.830
6.853
183,068
+0.02(+0.28%)
Aug 27, 2014
6.853
6.853
6.811
6.834
206,493
-0.00(-0.06%)
Aug 26, 2014
6.845
6.860
6.819
6.838
224,813
+0.00(+0.00%)
Aug 25, 2014
6.830
6.849
6.811
6.838
362,708
+0.05(+0.72%)
Aug 22, 2014
6.789
6.822
6.789
6.789
140,027
-0.01(-0.11%)
Aug 21, 2014
6.819
6.823
6.793
6.796
141,727
-0.01(-0.11%)
Aug 20, 2014
6.849
6.849
6.804
6.804
189,482
-0.02(-0.22%)
Aug 19, 2014
6.744
6.823
6.740
6.819
198,098
+0.06(+0.95%)
Aug 18, 2014
6.721
6.762
6.710
6.755
192,061
+0.05(+0.73%)
Aug 15, 2014
6.687
6.732
6.653
6.706
200,305
+0.03(+0.51%)
Aug 14, 2014
6.717
6.762
6.657
6.672
246,461
-0.05(-0.70%)
Aug 13, 2014
6.719
6.734
6.715
6.719
198,349
+0.03(+0.39%)
Aug 12, 2014
6.730
6.745
6.663
6.693
127,382
-0.01(-0.11%)
Aug 11, 2014
6.723
6.753
6.700
6.700
119,695
+0.01(+0.11%)
Aug 08, 2014
6.712
6.712
6.663
6.693
84,959
-0.02(-0.28%)
Aug 07, 2014
6.652
6.712
6.629
6.712
93,424
+0.09(+1.30%)
Aug 06, 2014
6.599
6.652
6.566
6.626
104,472
+0.03(+0.40%)
Aug 05, 2014
6.659
6.663
6.584
6.599
210,601
-0.06(-0.90%)
Aug 04, 2014
6.663
6.704
6.614
6.659
130,594
-0.03(-0.39%)
Aug 01, 2014
6.704
6.704
6.652
6.685
78,554
+0.01(+0.11%)
Jul 31, 2014
6.760
6.760
6.607
6.678
218,498
-0.10(-1.54%)
Jul 30, 2014
6.831
6.831
6.768
6.783
147,686
-0.06(-0.82%)
Jul 29, 2014
6.816
6.842
6.790
6.839
206,583
+0.03(+0.38%)
Jul 28, 2014
6.861
6.861
6.775
6.813
281,412
-0.02(-0.33%)
Jul 25, 2014
6.846
6.857
6.824
6.835
113,729
+0.01(+0.16%)
Jul 24, 2014
6.839
6.849
6.824
6.824
145,130
+0.00(+0.00%)
Jul 23, 2014
6.865
6.869
6.824
6.824
213,040
-0.03(-0.44%)
Jul 22, 2014
6.861
6.880
6.813
6.854
264,103
-0.01(-0.22%)
Jul 21, 2014
6.884
6.884
6.809
6.869
148,390
-0.00(-0.05%)
Jul 18, 2014
6.828
6.876
6.801
6.872
184,773
+0.07(+1.04%)
Jul 17, 2014
6.805
6.809
6.775
6.801
151,465
-0.00(-0.05%)
Jul 16, 2014
6.813
6.846
6.786
6.805
228,059
-0.02(-0.27%)
Jul 15, 2014
6.820
6.880
6.809
6.824
172,516
+0.01(+0.22%)
Jul 14, 2014
6.820
6.820
6.790
6.809
60,731
+0.00(+0.00%)
Jul 11, 2014
6.801
6.820
6.753
6.809
158,697
+0.02(+0.33%)
Jul 10, 2014
6.786
6.865
6.764
6.786
119,329
-0.00(-0.03%)
Jul 09, 2014
6.811
6.814
6.777
6.788
157,302
+0.01(+0.16%)
Jul 08, 2014
6.848
6.848
6.773
6.777
239,426
-0.06(-0.82%)
Jul 07, 2014
6.814
6.851
6.814
6.833
156,631
+0.03(+0.44%)
Jul 03, 2014
6.863
6.803
6.803
6.803
85,633
-0.04(-0.60%)
Jul 02, 2014
6.885
6.889
6.822
6.844
79,405
-0.02(-0.27%)
Jul 01, 2014
6.941
6.941
6.859
6.863
253,634
-0.06(-0.91%)
Jun 30, 2014
6.859
6.955
6.859
6.926
335,815
+0.06(+0.87%)
Jun 27, 2014
6.811
6.870
6.794
6.866
116,103
+0.06(+0.93%)
Jun 26, 2014
6.796
6.803
6.767
6.803
91,789
+0.01(+0.11%)
Jun 25, 2014
6.740
6.814
6.740
6.796
157,302
+0.04(+0.55%)
Jun 24, 2014
6.729
6.796
6.729
6.759
123,581
+0.03(+0.39%)
Jun 23, 2014
6.762
6.762
6.721
6.733
181,484
+0.00(+0.06%)
Jun 20, 2014
6.747
6.747
6.710
6.729
93,852
+0.01(+0.17%)
Jun 19, 2014
6.721
6.729
6.677
6.718
219,731
-0.00(-0.06%)
Jun 18, 2014
6.729
6.729
6.692
6.721
177,595
+0.00(+0.06%)
Jun 17, 2014
6.695
6.721
6.643
6.718
222,660
+0.03(+0.39%)
Jun 16, 2014
6.755
6.755
6.666
6.692
198,188
-0.04(-0.55%)
Jun 13, 2014
6.762
6.796
6.725
6.729
114,003
-0.02(-0.28%)
Jun 12, 2014
6.740
6.747
6.718
6.747
135,112
+0.01(+0.11%)
Jun 11, 2014
6.727
6.742
6.723
6.740
148,656
+0.02(+0.25%)
Jun 10, 2014
6.709
6.723
6.690
6.723
86,608
+0.07(+1.00%)
Jun 06, 2014
6.687
6.701
6.642
6.657
170,893
+0.00(+0.00%)
Jun 05, 2014
6.705
6.705
6.624
6.657
166,969
-0.01(-0.11%)
Jun 04, 2014
6.683
6.698
6.664
6.664
128,429
+0.01(+0.11%)
Jun 03, 2014
6.705
6.727
6.650
6.657
371,910
-0.05(-0.72%)
Jun 02, 2014
6.720
6.751
6.705
6.705
142,523
-0.02(-0.33%)
May 30, 2014
6.768
6.779
6.727
6.727
172,788
-0.04(-0.60%)
May 29, 2014
6.771
6.790
6.753
6.768
207,543
+0.02(+0.33%)
May 28, 2014
6.731
6.749
6.709
6.746
179,369
+0.01(+0.22%)
May 27, 2014
6.709
6.738
6.705
6.731
180,605
+0.01(+0.22%)
May 23, 2014
6.723
6.716
6.716
6.716
97,611
+0.00(+0.06%)
May 22, 2014
6.687
6.712
6.687
6.712
60,405
+0.01(+0.11%)
May 21, 2014
6.705
6.712
6.675
6.705
86,231
+0.02(+0.28%)
May 20, 2014
6.672
6.698
6.661
6.687
70,868
+0.01(+0.22%)
May 19, 2014
6.701
6.716
6.672
6.672
77,706
-0.01(-0.11%)
May 16, 2014
6.668
6.687
6.657
6.679
63,084
+0.01(+0.17%)
May 15, 2014
6.716
6.716
6.664
6.668
82,058
-0.02(-0.25%)
May 14, 2014
6.696
6.703
6.666
6.685
154,140
+0.00(+0.05%)
May 13, 2014
6.685
6.710
6.666
6.681
206,929
+0.02(+0.33%)
May 12, 2014
6.666
6.666
6.655
6.659
75,310
-0.00(-0.06%)
May 09, 2014
6.685
6.718
6.652
6.663
95,540
-0.00(-0.05%)
May 08, 2014
6.663
6.666
6.630
6.666
122,653
+0.03(+0.50%)
May 07, 2014
6.608
6.637
6.600
6.633
122,050
+0.03(+0.39%)
May 06, 2014
6.582
6.615
6.582
6.608
99,619
+0.01(+0.17%)
May 05, 2014
6.582
6.611
6.567
6.597
168,648
+0.02(+0.33%)
May 02, 2014
6.630
6.644
6.575
6.575
120,401
-0.05(-0.72%)
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.