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 28, 2017
8.637
8.637
8.572
8.592
114,152
+0.01(+0.17%)
Apr 27, 2017
8.563
8.597
8.543
8.577
92,239
+0.02(+0.29%)
Apr 26, 2017
8.572
8.572
8.498
8.553
87,866
+0.00(+0.00%)
Apr 25, 2017
8.592
8.607
8.523
8.553
210,672
-0.03(-0.40%)
Apr 24, 2017
8.622
8.622
8.558
8.587
114,565
+0.03(+0.35%)
Apr 21, 2017
8.553
8.577
8.543
8.558
87,538
+0.00(+0.00%)
Apr 20, 2017
8.572
8.577
8.543
8.558
51,608
+0.02(+0.23%)
Apr 19, 2017
8.513
8.563
8.493
8.538
109,016
+0.03(+0.35%)
Apr 18, 2017
8.454
8.518
8.454
8.508
104,665
+0.03(+0.35%)
Apr 17, 2017
8.488
8.503
8.454
8.479
75,570
+0.03(+0.35%)
Apr 13, 2017
8.409
8.498
8.409
8.449
79,104
+0.03(+0.32%)
Apr 12, 2017
8.446
8.446
8.358
8.422
173,255
-0.01(-0.12%)
Apr 11, 2017
8.412
8.446
8.412
8.431
108,871
+0.02(+0.29%)
Apr 10, 2017
8.373
8.417
8.368
8.407
107,454
+0.04(+0.47%)
Apr 07, 2017
8.358
8.402
8.332
8.368
118,246
+0.01(+0.18%)
Apr 06, 2017
8.353
8.372
8.343
8.353
117,640
+0.01(+0.18%)
Apr 05, 2017
8.324
8.363
8.304
8.338
79,256
+0.03(+0.35%)
Apr 04, 2017
8.348
8.358
8.265
8.309
158,935
-0.03(-0.41%)
Apr 03, 2017
8.358
8.382
8.279
8.343
173,528
-0.00(-0.06%)
Mar 31, 2017
8.260
8.353
8.250
8.348
121,756
+0.10(+1.19%)
Mar 30, 2017
8.245
8.250
8.206
8.250
130,443
+0.01(+0.18%)
Mar 29, 2017
8.250
8.265
8.201
8.235
141,105
+0.00(+0.00%)
Mar 28, 2017
8.274
8.298
8.211
8.235
143,104
-0.02(-0.24%)
Mar 27, 2017
8.255
8.284
8.230
8.255
77,887
-0.02(-0.24%)
Mar 24, 2017
8.289
8.294
8.255
8.274
89,373
+0.00(+0.00%)
Mar 23, 2017
8.240
8.294
8.240
8.274
151,497
+0.05(+0.66%)
Mar 22, 2017
8.265
8.265
8.211
8.220
137,544
-0.05(-0.59%)
Mar 21, 2017
8.314
8.318
8.226
8.270
88,207
-0.02(-0.24%)
Mar 20, 2017
8.294
8.299
8.265
8.289
90,453
+0.01(+0.18%)
Mar 17, 2017
8.319
8.319
8.270
8.274
114,246
+0.00(+0.00%)
Mar 16, 2017
8.284
8.289
8.240
8.274
102,966
+0.00(+0.00%)
Mar 15, 2017
8.186
8.274
8.166
8.274
75,900
+0.11(+1.32%)
Mar 14, 2017
8.181
8.201
8.098
8.166
156,807
-0.03(-0.36%)
Mar 13, 2017
8.206
8.220
8.166
8.196
70,837
+0.01(+0.18%)
Mar 10, 2017
8.127
8.201
8.117
8.181
76,438
+0.09(+1.15%)
Mar 09, 2017
8.201
8.225
8.049
8.088
279,414
-0.12(-1.46%)
Mar 08, 2017
8.267
8.306
8.194
8.208
182,816
-0.04(-0.53%)
Mar 07, 2017
8.276
8.286
8.233
8.252
144,190
-0.02(-0.24%)
Mar 06, 2017
8.310
8.378
8.242
8.271
150,562
-0.02(-0.29%)
Mar 03, 2017
8.364
8.369
8.247
8.296
117,764
-0.01(-0.18%)
Mar 02, 2017
8.345
8.398
8.252
8.310
98,757
-0.03(-0.41%)
Mar 01, 2017
8.315
8.349
8.288
8.345
192,346
+0.05(+0.59%)
Feb 28, 2017
8.223
8.301
8.217
8.296
128,848
+0.07(+0.89%)
Feb 27, 2017
8.233
8.233
8.169
8.223
241,376
-0.01(-0.12%)
Feb 24, 2017
8.233
8.237
8.203
8.233
80,278
+0.01(+0.12%)
Feb 23, 2017
8.228
8.276
8.188
8.223
147,826
+0.04(+0.54%)
Feb 22, 2017
8.155
8.208
8.150
8.179
133,752
+0.01(+0.18%)
Feb 21, 2017
8.155
8.218
8.150
8.164
115,709
+0.00(+0.06%)
Feb 17, 2017
8.159
8.159
8.159
0
-0.06(-0.77%)
Feb 16, 2017
8.315
8.315
8.213
8.223
128,086
-0.03(-0.41%)
Feb 15, 2017
8.242
8.271
8.159
8.257
184,953
+0.09(+1.07%)
Feb 14, 2017
8.208
8.208
8.164
8.169
111,550
-0.02(-0.30%)
Feb 13, 2017
8.179
8.198
8.146
8.194
151,012
+0.05(+0.60%)
Feb 10, 2017
8.155
8.159
8.130
8.145
124,309
+0.02(+0.30%)
Feb 09, 2017
8.155
8.174
8.116
8.120
148,214
+0.02(+0.21%)
Feb 08, 2017
8.108
8.152
8.094
8.103
108,244
-0.00(-0.06%)
Feb 07, 2017
8.094
8.113
8.084
8.108
124,972
+0.02(+0.24%)
Feb 06, 2017
8.074
8.103
8.074
8.089
90,945
+0.00(+0.06%)
Feb 03, 2017
8.128
8.132
8.045
8.084
117,747
-0.02(-0.30%)
Feb 02, 2017
8.103
8.137
8.103
8.108
98,364
+0.01(+0.18%)
Feb 01, 2017
8.103
8.108
8.074
8.094
154,782
+0.01(+0.18%)
Jan 31, 2017
8.060
8.079
8.050
8.079
134,415
+0.03(+0.42%)
Jan 30, 2017
8.074
8.074
8.015
8.045
113,195
-0.03(-0.42%)
Jan 27, 2017
8.045
8.089
8.021
8.079
197,708
+0.06(+0.72%)
Jan 26, 2017
7.992
8.026
7.978
8.021
181,901
+0.07(+0.85%)
Jan 25, 2017
7.987
8.019
7.934
7.954
424,000
+0.02(+0.24%)
Jan 24, 2017
7.934
7.963
7.915
7.934
183,764
+0.03(+0.43%)
Jan 23, 2017
7.934
7.934
7.900
7.900
222,438
+0.04(+0.49%)
Jan 20, 2017
7.818
7.886
7.799
7.862
135,599
+0.04(+0.49%)
Jan 19, 2017
7.799
7.828
7.775
7.823
131,294
+0.02(+0.31%)
Jan 18, 2017
7.823
7.823
7.779
7.799
108,281
-0.02(-0.25%)
Jan 17, 2017
7.833
7.833
7.775
7.818
199,080
-0.02(-0.25%)
Jan 13, 2017
7.838
7.838
7.838
0
+0.04(+0.56%)
Jan 12, 2017
7.770
7.809
7.770
7.794
69,077
+0.05(+0.66%)
Jan 11, 2017
7.729
7.767
7.729
7.743
92,620
+0.02(+0.25%)
Jan 10, 2017
7.714
7.762
7.712
7.724
125,560
+0.03(+0.37%)
Jan 09, 2017
7.719
7.724
7.681
7.695
162,472
+0.00(+0.06%)
Jan 06, 2017
7.714
7.724
7.652
7.690
157,939
-0.00(-0.06%)
Jan 05, 2017
7.714
7.719
7.686
7.695
89,868
+0.00(+0.00%)
Jan 04, 2017
7.705
7.705
7.676
7.695
86,225
+0.02(+0.25%)
Jan 03, 2017
7.724
7.724
7.676
7.676
194,489
-0.01(-0.19%)
Dec 30, 2016
7.690
7.690
7.690
0
+0.02(+0.31%)
Dec 29, 2016
7.642
7.666
7.609
7.666
101,397
+0.04(+0.50%)
Dec 28, 2016
7.623
7.647
7.590
7.628
141,149
+0.05(+0.64%)
Dec 27, 2016
7.570
7.594
7.527
7.580
156,745
+0.04(+0.51%)
Dec 23, 2016
7.542
7.542
7.542
0
-0.10(-1.31%)
Dec 22, 2016
7.604
7.642
7.604
7.642
130,961
+0.04(+0.57%)
Dec 21, 2016
7.580
7.599
7.551
7.599
109,058
+0.04(+0.50%)
Dec 20, 2016
7.608
7.608
7.522
7.561
190,484
-0.02(-0.31%)
Dec 19, 2016
7.532
7.589
7.532
7.584
100,073
+0.06(+0.82%)
Dec 16, 2016
7.503
7.527
7.480
7.522
194,478
+0.07(+0.90%)
Dec 15, 2016
7.432
7.484
7.432
7.456
63,093
-0.00(-0.06%)
Dec 14, 2016
7.446
7.512
7.430
7.460
272,118
-0.01(-0.13%)
Dec 13, 2016
7.499
7.532
7.470
7.470
195,585
-0.02(-0.32%)
Dec 12, 2016
7.456
7.513
7.446
7.494
204,505
+0.03(+0.39%)
Dec 09, 2016
7.413
7.470
7.381
7.465
217,679
+0.09(+1.16%)
Dec 08, 2016
7.413
7.418
7.370
7.379
168,539
-0.05(-0.61%)
Dec 07, 2016
7.377
7.444
7.377
7.425
183,280
+0.04(+0.58%)
Dec 06, 2016
7.373
7.382
7.339
7.382
109,353
+0.03(+0.39%)
Dec 05, 2016
7.344
7.387
7.339
7.354
119,454
-0.00(-0.06%)
Dec 02, 2016
7.335
7.406
7.335
7.358
105,915
+0.01(+0.19%)
Dec 01, 2016
7.396
7.396
7.321
7.344
136,360
-0.08(-1.08%)
Nov 30, 2016
7.444
7.496
7.384
7.425
212,719
+0.04(+0.58%)
Nov 29, 2016
7.382
7.387
7.330
7.382
142,108
+0.00(+0.00%)
Nov 28, 2016
7.392
7.415
7.377
7.382
141,385
+0.03(+0.39%)
Nov 25, 2016
7.316
7.375
7.316
7.354
48,802
+0.05(+0.71%)
Nov 23, 2016
7.302
7.302
7.302
0
+0.03(+0.39%)
Nov 22, 2016
7.254
7.278
7.250
7.273
90,154
+0.06(+0.79%)
Nov 21, 2016
7.221
7.221
7.183
7.216
194,374
+0.04(+0.59%)
Nov 18, 2016
7.188
7.207
7.169
7.174
76,418
+0.00(+0.07%)
Nov 17, 2016
7.207
7.231
7.160
7.169
140,238
-0.00(-0.00%)
Nov 16, 2016
7.212
7.240
7.164
7.169
131,518
-0.04(-0.59%)
Nov 15, 2016
7.008
7.221
7.008
7.212
202,933
+0.21(+3.04%)
Nov 14, 2016
7.022
7.022
6.923
6.999
214,131
-0.06(-0.80%)
Nov 11, 2016
7.108
7.127
7.013
7.056
153,219
-0.07(-1.00%)
Nov 10, 2016
7.250
7.250
7.117
7.127
111,658
-0.09(-1.18%)
Nov 09, 2016
7.141
7.212
7.132
7.212
103,789
-0.01(-0.10%)
Nov 08, 2016
7.177
7.219
7.167
7.219
134,614
+0.00(+0.07%)
Nov 07, 2016
7.219
7.219
7.162
7.214
162,867
+0.07(+0.92%)
Nov 04, 2016
7.167
7.191
7.097
7.148
97,858
-0.00(-0.07%)
Nov 03, 2016
7.214
7.228
7.130
7.153
131,708
-0.09(-1.23%)
Nov 02, 2016
7.322
7.322
7.195
7.242
154,353
-0.09(-1.22%)
Nov 01, 2016
7.360
7.402
7.238
7.331
273,061
-0.03(-0.38%)
Oct 31, 2016
7.411
7.414
7.331
7.360
132,153
-0.03(-0.38%)
Oct 28, 2016
7.444
7.444
7.299
7.388
189,126
-0.05(-0.63%)
Oct 27, 2016
7.482
7.482
7.383
7.435
169,768
-0.04(-0.50%)
Oct 26, 2016
7.496
7.519
7.468
7.472
116,500
-0.05(-0.62%)
Oct 25, 2016
7.500
7.519
7.472
7.519
61,427
+0.02(+0.31%)
Oct 24, 2016
7.533
7.545
7.477
7.496
90,699
+0.01(+0.13%)
Oct 21, 2016
7.425
7.500
7.425
7.486
98,887
+0.03(+0.38%)
Oct 20, 2016
7.491
7.503
7.439
7.458
114,653
-0.06(-0.75%)
Oct 19, 2016
7.496
7.519
7.486
7.515
177,097
+0.04(+0.50%)
Oct 18, 2016
7.486
7.486
7.425
7.477
138,372
+0.04(+0.57%)
Oct 17, 2016
7.496
7.496
7.383
7.435
111,103
-0.05(-0.69%)
Oct 14, 2016
7.505
7.505
7.463
7.486
74,831
+0.02(+0.25%)
Oct 13, 2016
7.458
7.472
7.430
7.468
90,433
-0.01(-0.16%)
Oct 12, 2016
7.465
7.484
7.451
7.479
87,318
+0.03(+0.37%)
Oct 11, 2016
7.456
7.456
7.426
7.451
200,534
-0.00(-0.06%)
Oct 10, 2016
7.428
7.465
7.423
7.456
90,107
+0.04(+0.50%)
Oct 07, 2016
7.461
7.475
7.395
7.419
114,315
-0.05(-0.62%)
Oct 06, 2016
7.489
7.493
7.427
7.465
129,638
-0.03(-0.37%)
Oct 05, 2016
7.470
7.493
7.409
7.493
129,670
+0.06(+0.81%)
Oct 04, 2016
7.498
7.498
7.377
7.433
122,052
-0.06(-0.81%)
Oct 03, 2016
7.456
7.498
7.456
7.493
121,923
+0.03(+0.44%)
Sep 30, 2016
7.475
7.484
7.442
7.461
133,477
+0.03(+0.38%)
Sep 29, 2016
7.465
7.517
7.405
7.433
184,153
-0.06(-0.81%)
Sep 28, 2016
7.493
7.507
7.470
7.493
93,139
+0.01(+0.19%)
Sep 27, 2016
7.465
7.489
7.442
7.479
110,877
+0.02(+0.25%)
Sep 26, 2016
7.409
7.470
7.409
7.461
168,832
+0.04(+0.50%)
Sep 23, 2016
7.479
7.498
7.414
7.423
120,589
-0.04(-0.50%)
Sep 22, 2016
7.475
7.535
7.433
7.461
193,188
+0.02(+0.25%)
Sep 21, 2016
7.395
7.447
7.388
7.442
303,731
+0.07(+0.88%)
Sep 20, 2016
7.335
7.395
7.321
7.377
117,330
+0.08(+1.08%)
Sep 19, 2016
7.312
7.368
7.224
7.298
125,290
+0.00(+0.00%)
Sep 16, 2016
7.312
7.321
7.274
7.298
54,587
-0.00(-0.06%)
Sep 15, 2016
7.265
7.321
7.265
7.302
92,415
+0.02(+0.26%)
Sep 14, 2016
7.279
7.372
7.242
7.284
173,257
+0.00(+0.00%)
Sep 13, 2016
7.344
7.344
7.186
7.284
218,397
-0.09(-1.26%)
Sep 12, 2016
7.298
7.395
7.202
7.377
238,695
+0.08(+1.15%)
Sep 09, 2016
7.451
7.451
7.263
7.293
268,205
-0.16(-2.13%)
Sep 08, 2016
7.461
7.483
7.439
7.451
115,110
+0.01(+0.09%)
Sep 07, 2016
7.398
7.467
7.398
7.444
184,281
+0.05(+0.62%)
Sep 06, 2016
7.412
7.412
7.357
7.398
136,464
+0.00(+0.06%)
Sep 02, 2016
7.403
7.394
7.394
7.394
125,731
+0.02(+0.25%)
Sep 01, 2016
7.398
7.424
7.329
7.375
153,842
-0.01(-0.13%)
Aug 31, 2016
7.394
7.412
7.347
7.384
174,017
+0.04(+0.50%)
Aug 30, 2016
7.361
7.364
7.301
7.347
164,987
+0.00(+0.06%)
Aug 29, 2016
7.329
7.362
7.320
7.343
129,697
+0.02(+0.25%)
Aug 26, 2016
7.343
7.366
7.301
7.324
146,259
-0.01(-0.19%)
Aug 25, 2016
7.329
7.347
7.324
7.338
103,248
+0.00(+0.00%)
Aug 24, 2016
7.329
7.338
7.287
7.338
162,141
+0.02(+0.32%)
Aug 23, 2016
7.320
7.343
7.273
7.315
198,280
+0.02(+0.32%)
Aug 22, 2016
7.320
7.320
7.260
7.292
99,513
-0.03(-0.38%)
Aug 19, 2016
7.329
7.329
7.306
7.320
65,756
-0.01(-0.13%)
Aug 18, 2016
7.315
7.333
7.306
7.329
205,504
+0.02(+0.25%)
Aug 17, 2016
7.343
7.343
7.292
7.310
81,251
-0.02(-0.25%)
Aug 16, 2016
7.310
7.329
7.283
7.329
95,750
+0.03(+0.38%)
Aug 15, 2016
7.310
7.329
7.283
7.301
171,712
-0.01(-0.13%)
Aug 12, 2016
7.260
7.324
7.260
7.310
128,464
+0.06(+0.83%)
Aug 11, 2016
7.260
7.273
7.232
7.250
95,637
+0.03(+0.48%)
Aug 10, 2016
7.280
7.280
7.181
7.216
251,263
-0.01(-0.19%)
Aug 09, 2016
7.239
7.248
7.197
7.229
135,624
+0.02(+0.25%)
Aug 08, 2016
7.220
7.220
7.138
7.211
119,763
+0.00(+0.00%)
Aug 05, 2016
7.257
7.257
7.161
7.211
120,743
+0.00(+0.06%)
Aug 04, 2016
7.243
7.307
7.206
7.206
69,616
-0.02(-0.25%)
Aug 03, 2016
7.211
7.243
7.205
7.225
81,465
+0.04(+0.51%)
Aug 02, 2016
7.202
7.243
7.162
7.188
118,001
-0.03(-0.38%)
Aug 01, 2016
7.303
7.303
7.174
7.216
218,652
-0.08(-1.07%)
Jul 29, 2016
7.234
7.294
7.179
7.294
145,148
+0.07(+0.95%)
Jul 28, 2016
7.261
7.261
7.174
7.225
50,767
+0.00(+0.00%)
Jul 27, 2016
7.211
7.248
7.202
7.225
42,512
-0.02(-0.27%)
Jul 26, 2016
7.243
7.261
7.170
7.245
112,530
+0.00(+0.02%)
Jul 25, 2016
7.284
7.367
7.212
7.243
86,482
+0.00(+0.06%)
Jul 22, 2016
7.225
7.239
7.175
7.239
55,958
+0.04(+0.57%)
Jul 21, 2016
7.179
7.216
7.167
7.197
109,685
+0.04(+0.58%)
Jul 20, 2016
7.124
7.196
7.092
7.156
169,283
+0.06(+0.84%)
Jul 19, 2016
7.174
7.229
7.087
7.096
151,169
-0.04(-0.51%)
Jul 18, 2016
7.174
7.174
7.101
7.133
98,336
+0.05(+0.71%)
Jul 15, 2016
7.019
7.092
7.019
7.083
106,957
+0.08(+1.11%)
Jul 14, 2016
7.142
7.142
6.986
7.005
121,524
-0.00(-0.03%)
Jul 13, 2016
6.993
7.030
6.975
7.007
105,953
+0.01(+0.13%)
Jul 12, 2016
6.989
7.016
6.980
6.998
166,524
+0.05(+0.65%)
Jul 11, 2016
7.003
7.003
6.943
6.952
52,211
-0.04(-0.52%)
Jul 08, 2016
7.021
6.952
6.952
6.989
66,851
+0.04(+0.52%)
Jul 07, 2016
6.934
6.966
6.855
6.952
278,343
+0.06(+0.92%)
Jul 06, 2016
6.875
6.921
6.816
6.889
80,620
+0.04(+0.53%)
Jul 05, 2016
6.875
6.902
6.825
6.852
119,137
-0.07(-1.05%)
Jul 01, 2016
6.880
6.925
6.925
6.925
102,923
+0.08(+1.13%)
Jun 30, 2016
6.843
6.848
6.816
6.848
98,051
+0.05(+0.67%)
Jun 29, 2016
6.830
6.848
6.780
6.802
198,991
+0.01(+0.13%)
Jun 28, 2016
6.821
6.825
6.752
6.793
195,872
+0.03(+0.47%)
Jun 27, 2016
6.893
6.893
6.734
6.762
132,924
-0.13(-1.91%)
Jun 24, 2016
6.948
7.030
6.852
6.893
97,084
-0.13(-1.81%)
Jun 23, 2016
7.003
7.016
6.966
7.021
165,160
+0.07(+0.98%)
Jun 22, 2016
6.957
6.974
6.921
6.952
112,265
+0.04(+0.53%)
Jun 21, 2016
6.912
6.952
6.880
6.916
86,688
+0.00(+0.07%)
Jun 20, 2016
7.043
7.043
6.898
6.912
82,694
-0.05(-0.78%)
Jun 17, 2016
6.830
6.966
6.830
6.966
83,570
+0.17(+2.47%)
Jun 16, 2016
6.807
6.830
6.793
6.798
102,041
-0.05(-0.73%)
Jun 15, 2016
6.852
6.889
6.821
6.848
63,163
+0.03(+0.40%)
Jun 14, 2016
6.893
6.912
6.816
6.821
478,266
-0.08(-1.12%)
Jun 13, 2016
6.880
6.947
6.857
6.898
189,996
+0.02(+0.26%)
Jun 10, 2016
6.902
6.943
6.862
6.880
108,209
-0.04(-0.53%)
Jun 09, 2016
6.939
6.939
6.871
6.916
117,081
+0.03(+0.43%)
Jun 08, 2016
6.850
6.891
6.849
6.887
119,611
+0.06(+0.86%)
Jun 07, 2016
6.859
6.878
6.801
6.828
139,642
-0.01(-0.13%)
Jun 06, 2016
6.774
6.855
6.774
6.837
206,349
+0.05(+0.80%)
Jun 03, 2016
6.747
6.828
6.745
6.783
155,978
-0.01(-0.20%)
Jun 02, 2016
6.783
6.810
6.738
6.796
182,626
-0.00(-0.07%)
Jun 01, 2016
6.774
6.846
6.756
6.801
194,675
+0.05(+0.74%)
May 31, 2016
6.760
6.769
6.742
6.751
88,951
+0.03(+0.40%)
May 27, 2016
6.747
6.724
6.724
6.724
62,973
+0.00(+0.05%)
May 26, 2016
6.720
6.742
6.699
6.721
71,099
+0.01(+0.08%)
May 25, 2016
6.670
6.715
6.670
6.715
100,541
+0.09(+1.29%)
May 24, 2016
6.661
6.689
6.625
6.630
76,208
-0.03(-0.41%)
May 23, 2016
6.639
6.666
6.630
6.657
104,351
+0.04(+0.61%)
May 20, 2016
6.639
6.648
6.589
6.616
57,591
+0.01(+0.14%)
May 19, 2016
6.643
6.643
6.582
6.607
93,151
-0.06(-0.88%)
May 18, 2016
6.630
6.693
6.566
6.666
77,800
+0.05(+0.68%)
May 17, 2016
6.616
6.625
6.548
6.620
65,560
+0.03(+0.48%)
May 16, 2016
6.630
6.679
6.566
6.589
158,321
+0.00(+0.07%)
May 13, 2016
6.571
6.598
6.553
6.584
87,590
+0.03(+0.48%)
May 12, 2016
6.602
6.602
6.535
6.553
161,583
-0.01(-0.17%)
May 11, 2016
6.573
6.573
6.537
6.564
76,509
+0.00(+0.00%)
May 10, 2016
6.582
6.591
6.521
6.564
113,182
+0.03(+0.48%)
May 09, 2016
6.578
6.609
6.519
6.533
63,574
-0.04(-0.68%)
May 06, 2016
6.622
6.622
6.528
6.578
119,766
-0.04(-0.67%)
May 05, 2016
6.604
6.645
6.569
6.622
103,465
+0.01(+0.20%)
May 04, 2016
6.609
6.609
6.578
6.609
82,156
-0.02(-0.34%)
May 03, 2016
6.586
6.645
6.556
6.631
44,321
+0.04(+0.68%)
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.