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, 2019
9.426
9.497
9.411
9.497
134,846
+0.08(+0.89%)
Apr 29, 2019
9.396
9.420
9.384
9.414
161,565
+0.01(+0.13%)
Apr 26, 2019
9.372
9.408
9.366
9.402
146,351
+0.04(+0.38%)
Apr 25, 2019
9.354
9.402
9.349
9.366
177,776
+0.01(+0.13%)
Apr 24, 2019
9.372
9.396
9.301
9.354
163,765
+0.00(+0.00%)
Apr 23, 2019
9.349
9.390
9.319
9.354
187,212
-0.01(-0.06%)
Apr 22, 2019
9.396
9.418
9.259
9.360
269,733
-0.02(-0.25%)
Apr 18, 2019
9.468
9.492
9.295
9.384
126,211
-0.10(-1.01%)
Apr 17, 2019
9.497
9.515
9.462
9.480
88,188
+0.00(+0.00%)
Apr 16, 2019
9.497
9.533
9.480
9.480
109,573
-0.04(-0.44%)
Apr 15, 2019
9.444
9.527
9.444
9.521
123,260
+0.07(+0.76%)
Apr 12, 2019
9.474
9.474
9.426
9.450
136,281
-0.02(-0.25%)
Apr 11, 2019
9.456
9.474
9.415
9.474
164,396
+0.04(+0.47%)
Apr 10, 2019
9.388
9.453
9.364
9.429
183,095
+0.04(+0.44%)
Apr 09, 2019
9.388
9.388
9.364
9.388
86,374
+0.00(+0.00%)
Apr 08, 2019
9.340
9.399
9.323
9.388
169,696
+0.07(+0.76%)
Apr 05, 2019
9.364
9.399
9.299
9.317
157,318
-0.02(-0.19%)
Apr 04, 2019
9.305
9.334
9.269
9.334
127,177
+0.05(+0.57%)
Apr 03, 2019
9.258
9.281
9.258
9.281
79,626
+0.03(+0.32%)
Apr 02, 2019
9.263
9.275
9.228
9.252
117,466
+0.04(+0.38%)
Apr 01, 2019
9.210
9.234
9.187
9.216
128,098
+0.07(+0.71%)
Mar 29, 2019
9.275
9.275
9.151
9.151
176,433
-0.09(-0.96%)
Mar 28, 2019
9.216
9.263
9.198
9.240
140,989
+0.05(+0.51%)
Mar 27, 2019
9.269
9.299
9.192
9.192
124,846
-0.09(-0.96%)
Mar 26, 2019
9.275
9.299
9.258
9.281
100,118
-0.01(-0.06%)
Mar 25, 2019
9.311
9.311
9.216
9.287
110,126
+0.01(+0.06%)
Mar 22, 2019
9.311
9.311
9.228
9.281
118,073
-0.02(-0.19%)
Mar 21, 2019
9.258
9.340
9.192
9.299
141,177
+0.05(+0.58%)
Mar 20, 2019
9.246
9.263
9.222
9.246
130,165
+0.00(+0.00%)
Mar 19, 2019
9.246
9.275
9.234
9.246
100,570
+0.02(+0.19%)
Mar 18, 2019
9.175
9.228
9.175
9.228
101,468
+0.05(+0.58%)
Mar 15, 2019
9.258
9.258
9.163
9.175
170,344
-0.05(-0.51%)
Mar 14, 2019
9.340
9.340
9.210
9.222
140,505
-0.06(-0.61%)
Mar 13, 2019
9.308
9.308
9.255
9.278
110,341
+0.01(+0.13%)
Mar 12, 2019
9.266
9.266
9.231
9.266
124,166
+0.04(+0.38%)
Mar 11, 2019
9.272
9.319
9.220
9.231
224,941
+0.00(+0.00%)
Mar 08, 2019
9.202
9.296
9.184
9.231
199,663
+0.01(+0.13%)
Mar 07, 2019
9.184
9.243
9.137
9.220
173,282
+0.04(+0.38%)
Mar 06, 2019
9.249
9.261
9.167
9.184
165,661
-0.08(-0.82%)
Mar 05, 2019
9.266
9.284
9.243
9.261
147,415
+0.02(+0.25%)
Mar 04, 2019
9.237
9.278
9.225
9.237
173,112
+0.01(+0.06%)
Mar 01, 2019
9.284
9.319
9.202
9.231
173,235
-0.02(-0.25%)
Feb 28, 2019
9.208
9.255
9.173
9.255
320,382
+0.04(+0.45%)
Feb 27, 2019
9.190
9.214
9.179
9.214
99,328
+0.01(+0.06%)
Feb 26, 2019
9.167
9.208
9.146
9.208
265,441
+0.05(+0.51%)
Feb 25, 2019
9.161
9.167
9.055
9.161
224,474
+0.06(+0.71%)
Feb 22, 2019
8.950
9.096
8.944
9.096
498,392
+0.17(+1.91%)
Feb 21, 2019
8.926
8.950
8.865
8.926
234,332
+0.02(+0.20%)
Feb 20, 2019
8.991
8.991
8.897
8.909
252,357
-0.06(-0.72%)
Feb 19, 2019
9.014
9.067
8.956
8.973
213,926
-0.03(-0.33%)
Feb 15, 2019
9.067
9.114
8.979
9.003
207,507
-0.01(-0.13%)
Feb 14, 2019
9.044
9.070
8.991
9.014
223,447
+0.00(+0.03%)
Feb 13, 2019
9.006
9.029
8.912
9.011
247,161
+0.04(+0.45%)
Feb 12, 2019
9.011
9.011
8.930
8.971
157,138
+0.04(+0.46%)
Feb 11, 2019
8.942
8.982
8.878
8.930
155,146
+0.03(+0.33%)
Feb 08, 2019
8.837
8.901
8.825
8.901
96,432
+0.05(+0.53%)
Feb 07, 2019
8.883
8.889
8.819
8.854
188,210
-0.02(-0.26%)
Feb 06, 2019
8.866
8.878
8.831
8.878
168,409
+0.01(+0.13%)
Feb 05, 2019
8.784
8.883
8.784
8.866
195,411
+0.08(+0.93%)
Feb 04, 2019
8.732
8.790
8.732
8.784
161,802
+0.05(+0.53%)
Feb 01, 2019
8.738
8.808
8.738
8.738
194,412
+0.01(+0.13%)
Jan 31, 2019
8.738
8.761
8.715
8.726
323,638
+0.00(+0.00%)
Jan 30, 2019
8.732
8.761
8.697
8.726
230,812
+0.03(+0.33%)
Jan 29, 2019
8.732
8.738
8.697
8.697
233,446
-0.03(-0.40%)
Jan 28, 2019
8.686
8.732
8.680
8.732
123,394
+0.01(+0.07%)
Jan 25, 2019
8.703
8.750
8.703
8.726
159,002
+0.03(+0.33%)
Jan 24, 2019
8.744
8.750
8.686
8.697
201,432
+0.01(+0.07%)
Jan 23, 2019
8.715
8.755
8.691
8.691
180,600
-0.01(-0.13%)
Jan 22, 2019
8.709
8.750
8.687
8.703
186,543
-0.02(-0.20%)
Jan 18, 2019
8.738
8.750
8.691
8.720
242,714
+0.01(+0.07%)
Jan 17, 2019
8.651
8.720
8.651
8.715
184,064
+0.02(+0.27%)
Jan 16, 2019
8.662
8.726
8.610
8.691
235,869
+0.04(+0.47%)
Jan 15, 2019
8.592
8.662
8.581
8.651
143,486
+0.08(+0.88%)
Jan 14, 2019
8.575
8.598
8.558
8.575
102,412
-0.02(-0.27%)
Jan 11, 2019
8.639
8.645
8.546
8.598
214,523
-0.03(-0.40%)
Jan 10, 2019
8.680
8.680
8.594
8.633
268,137
-0.06(-0.64%)
Jan 09, 2019
8.706
8.723
8.631
8.688
197,001
+0.01(+0.13%)
Jan 08, 2019
8.648
8.717
8.596
8.677
322,187
+0.11(+1.28%)
Jan 07, 2019
8.406
8.573
8.406
8.567
385,487
+0.22(+2.70%)
Jan 04, 2019
8.296
8.388
8.285
8.342
356,025
+0.05(+0.56%)
Jan 03, 2019
8.325
8.337
8.267
8.296
290,010
-0.04(-0.48%)
Jan 02, 2019
8.204
8.337
8.152
8.337
173,182
+0.12(+1.40%)
Dec 31, 2018
8.175
8.221
8.146
8.221
492,785
+0.06(+0.71%)
Dec 28, 2018
8.071
8.166
8.013
8.163
465,398
+0.14(+1.73%)
Dec 27, 2018
7.962
8.032
7.933
8.025
313,285
+0.01(+0.07%)
Dec 26, 2018
7.812
8.042
7.777
8.019
334,026
+0.29(+3.73%)
Dec 24, 2018
7.713
7.783
7.673
7.731
229,839
+0.03(+0.37%)
Dec 21, 2018
7.719
7.817
7.662
7.702
630,065
-0.09(-1.11%)
Dec 20, 2018
7.967
8.008
7.685
7.788
737,046
-0.25(-3.09%)
Dec 19, 2018
8.065
8.068
7.973
8.037
528,173
-0.02(-0.29%)
Dec 18, 2018
8.146
8.146
8.002
8.060
438,426
-0.10(-1.27%)
Dec 17, 2018
8.210
8.215
8.152
8.163
292,201
-0.10(-1.19%)
Dec 14, 2018
8.342
8.354
8.256
8.262
292,932
-0.14(-1.65%)
Dec 13, 2018
8.538
8.579
8.360
8.400
344,273
-0.15(-1.72%)
Dec 12, 2018
8.536
8.587
8.536
8.547
94,758
+0.02(+0.27%)
Dec 11, 2018
8.610
8.650
8.507
8.524
243,587
-0.06(-0.67%)
Dec 10, 2018
8.616
8.650
8.576
8.581
160,500
-0.02(-0.27%)
Dec 07, 2018
8.616
8.644
8.547
8.604
188,953
-0.02(-0.20%)
Dec 06, 2018
8.570
8.633
8.553
8.622
248,892
-0.10(-1.12%)
Dec 04, 2018
8.724
8.724
8.581
8.719
287,713
-0.03(-0.39%)
Dec 03, 2018
8.770
8.821
8.679
8.753
222,044
+0.06(+0.66%)
Nov 30, 2018
8.742
8.770
8.656
8.696
274,778
-0.07(-0.78%)
Nov 29, 2018
8.759
8.765
8.724
8.765
157,001
-0.01(-0.07%)
Nov 28, 2018
8.702
8.773
8.662
8.770
289,635
+0.06(+0.66%)
Nov 27, 2018
8.730
8.743
8.644
8.713
141,077
-0.07(-0.78%)
Nov 26, 2018
8.805
8.872
8.730
8.782
164,646
+0.01(+0.13%)
Nov 23, 2018
8.702
8.770
8.624
8.770
51,564
+0.08(+0.92%)
Nov 21, 2018
8.690
8.690
8.690
0
+0.03(+0.40%)
Nov 20, 2018
8.724
8.724
8.559
8.656
345,047
-0.16(-1.82%)
Nov 19, 2018
8.925
8.959
8.742
8.816
204,818
-0.09(-0.96%)
Nov 16, 2018
8.982
8.988
8.896
8.902
121,307
-0.09(-0.95%)
Nov 15, 2018
9.062
9.091
8.988
8.988
176,251
-0.10(-1.13%)
Nov 14, 2018
9.154
9.154
9.068
9.091
72,866
-0.04(-0.44%)
Nov 13, 2018
9.119
9.154
9.096
9.131
48,247
+0.01(+0.13%)
Nov 12, 2018
9.154
9.154
9.068
9.119
97,598
-0.06(-0.69%)
Nov 09, 2018
9.171
9.188
9.125
9.182
89,320
+0.03(+0.31%)
Nov 08, 2018
9.142
9.194
9.131
9.154
70,372
-0.01(-0.09%)
Nov 07, 2018
9.117
9.168
9.105
9.162
174,995
+0.07(+0.81%)
Nov 06, 2018
9.060
9.139
9.060
9.088
76,102
-0.01(-0.06%)
Nov 05, 2018
9.020
9.094
8.981
9.094
86,224
+0.09(+0.95%)
Nov 02, 2018
9.032
9.032
8.998
9.009
103,229
-0.01(-0.06%)
Nov 01, 2018
8.969
9.066
8.969
9.015
125,011
+0.06(+0.70%)
Oct 31, 2018
8.907
9.014
8.844
8.952
131,732
+0.05(+0.57%)
Oct 30, 2018
8.907
8.911
8.839
8.901
163,176
-0.02(-0.19%)
Oct 29, 2018
9.009
9.032
8.907
8.918
186,926
-0.09(-1.01%)
Oct 26, 2018
9.083
9.083
8.975
9.009
164,709
-0.09(-1.00%)
Oct 25, 2018
9.094
9.168
9.071
9.100
203,066
+0.01(+0.12%)
Oct 24, 2018
9.122
9.122
9.054
9.088
159,963
+0.02(+0.19%)
Oct 23, 2018
9.037
9.077
8.998
9.071
129,785
+0.01(+0.13%)
Oct 22, 2018
9.083
9.094
9.032
9.060
150,561
-0.01(-0.13%)
Oct 19, 2018
9.191
9.196
9.066
9.071
129,125
-0.12(-1.30%)
Oct 18, 2018
9.230
9.232
9.168
9.191
73,840
-0.05(-0.49%)
Oct 17, 2018
9.259
9.259
9.208
9.236
83,837
+0.01(+0.06%)
Oct 16, 2018
9.151
9.242
9.132
9.230
131,864
+0.10(+1.12%)
Oct 15, 2018
9.077
9.128
9.032
9.128
104,899
+0.09(+0.94%)
Oct 12, 2018
9.049
9.139
9.009
9.043
171,051
+0.03(+0.31%)
Oct 11, 2018
9.066
9.088
8.963
9.015
254,927
-0.08(-0.84%)
Oct 10, 2018
9.164
9.164
9.029
9.091
270,234
-0.06(-0.68%)
Oct 09, 2018
9.148
9.170
9.114
9.153
141,972
+0.08(+0.87%)
Oct 08, 2018
9.074
9.176
9.018
9.074
194,162
+0.00(+0.00%)
Oct 05, 2018
9.198
9.255
8.990
9.074
423,065
-0.16(-1.71%)
Oct 04, 2018
9.300
9.314
9.204
9.232
186,349
-0.11(-1.21%)
Oct 03, 2018
9.322
9.362
9.322
9.345
160,264
+0.02(+0.24%)
Oct 02, 2018
9.294
9.322
9.283
9.322
86,219
+0.03(+0.30%)
Oct 01, 2018
9.288
9.294
9.242
9.294
128,036
+0.05(+0.55%)
Sep 28, 2018
9.238
9.266
9.209
9.243
252,809
+0.02(+0.18%)
Sep 27, 2018
9.193
9.226
9.181
9.226
286,913
-0.01(-0.06%)
Sep 26, 2018
9.362
9.362
9.215
9.232
198,670
-0.12(-1.27%)
Sep 25, 2018
9.328
9.350
9.317
9.350
76,080
+0.04(+0.42%)
Sep 24, 2018
9.266
9.323
9.266
9.311
132,701
+0.01(+0.06%)
Sep 21, 2018
9.350
9.350
9.288
9.305
132,085
-0.03(-0.36%)
Sep 20, 2018
9.322
9.345
9.294
9.339
176,565
+0.02(+0.24%)
Sep 19, 2018
9.232
9.322
9.232
9.316
175,991
+0.05(+0.49%)
Sep 18, 2018
9.367
9.367
9.232
9.271
386,819
-0.10(-1.03%)
Sep 17, 2018
9.384
9.401
9.333
9.367
149,926
+0.00(+0.00%)
Sep 14, 2018
9.424
9.424
9.362
9.367
176,291
-0.06(-0.60%)
Sep 13, 2018
9.424
9.435
9.401
9.424
110,522
+0.01(+0.09%)
Sep 12, 2018
9.398
9.415
9.348
9.415
163,886
+0.04(+0.42%)
Sep 11, 2018
9.359
9.387
9.348
9.376
95,952
+0.02(+0.18%)
Sep 10, 2018
9.281
9.365
9.281
9.359
152,083
+0.08(+0.84%)
Sep 07, 2018
9.292
9.314
9.281
9.281
199,431
-0.03(-0.36%)
Sep 06, 2018
9.365
9.382
9.309
9.314
206,566
-0.03(-0.36%)
Sep 05, 2018
9.409
9.421
9.348
9.348
325,665
-0.10(-1.01%)
Sep 04, 2018
9.404
9.449
9.393
9.443
171,638
+0.01(+0.06%)
Aug 31, 2018
9.437
9.437
9.437
0
+0.00(+0.00%)
Aug 30, 2018
9.365
9.437
9.365
9.437
120,114
+0.06(+0.66%)
Aug 29, 2018
9.398
9.460
9.376
9.376
165,168
-0.03(-0.36%)
Aug 28, 2018
9.460
9.460
9.387
9.409
68,393
-0.04(-0.41%)
Aug 27, 2018
9.465
9.465
9.436
9.449
94,117
+0.04(+0.39%)
Aug 24, 2018
9.465
9.474
9.393
9.412
112,325
-0.03(-0.27%)
Aug 23, 2018
9.421
9.437
9.404
9.437
104,081
+0.02(+0.24%)
Aug 22, 2018
9.382
9.415
9.374
9.415
78,962
+0.05(+0.54%)
Aug 21, 2018
9.415
9.437
9.354
9.365
116,568
-0.04(-0.42%)
Aug 20, 2018
9.449
9.454
9.404
9.404
116,156
-0.02(-0.18%)
Aug 17, 2018
9.443
9.454
9.421
9.421
57,057
-0.00(-0.00%)
Aug 16, 2018
9.465
9.465
9.421
9.421
86,127
-0.01(-0.12%)
Aug 15, 2018
9.437
9.441
9.415
9.432
103,741
-0.01(-0.06%)
Aug 14, 2018
9.370
9.449
9.365
9.437
105,884
+0.08(+0.84%)
Aug 13, 2018
9.409
9.409
9.342
9.359
82,355
-0.02(-0.24%)
Aug 10, 2018
9.342
9.393
9.342
9.382
162,228
-0.01(-0.06%)
Aug 09, 2018
9.409
9.421
9.354
9.387
231,964
-0.05(-0.50%)
Aug 08, 2018
9.418
9.435
9.390
9.435
114,357
+0.00(+0.00%)
Aug 07, 2018
9.435
9.446
9.412
9.435
156,501
+0.00(+0.00%)
Aug 06, 2018
9.424
9.435
9.412
9.435
124,150
+0.03(+0.29%)
Aug 03, 2018
9.329
9.418
9.329
9.407
209,377
+0.08(+0.89%)
Aug 02, 2018
9.351
9.351
9.313
9.324
74,559
-0.03(-0.30%)
Aug 01, 2018
9.318
9.357
9.318
9.351
143,805
+0.00(+0.00%)
Jul 31, 2018
9.307
9.374
9.307
9.351
212,889
+0.02(+0.24%)
Jul 30, 2018
9.313
9.329
9.307
9.329
166,127
+0.02(+0.18%)
Jul 27, 2018
9.301
9.318
9.279
9.313
127,212
+0.02(+0.18%)
Jul 26, 2018
9.301
9.307
9.268
9.296
82,814
+0.00(+0.00%)
Jul 25, 2018
9.301
9.318
9.268
9.296
115,283
-0.01(-0.12%)
Jul 24, 2018
9.313
9.313
9.274
9.307
107,451
+0.01(+0.12%)
Jul 23, 2018
9.285
9.307
9.229
9.296
140,765
+0.03(+0.30%)
Jul 20, 2018
9.229
9.279
9.229
9.268
114,123
+0.02(+0.18%)
Jul 19, 2018
9.246
9.251
9.179
9.251
155,364
+0.02(+0.24%)
Jul 18, 2018
9.190
9.229
9.179
9.229
146,429
+0.06(+0.67%)
Jul 17, 2018
9.113
9.168
9.105
9.168
83,702
+0.07(+0.79%)
Jul 16, 2018
9.135
9.146
9.085
9.096
114,024
-0.03(-0.30%)
Jul 13, 2018
9.157
9.174
9.091
9.124
173,201
-0.03(-0.36%)
Jul 12, 2018
9.207
9.207
9.146
9.157
112,680
-0.02(-0.21%)
Jul 11, 2018
9.166
9.199
9.155
9.177
150,981
+0.01(+0.08%)
Jul 10, 2018
9.193
9.215
9.155
9.169
123,181
-0.02(-0.26%)
Jul 09, 2018
9.221
9.221
9.182
9.193
151,112
-0.01(-0.06%)
Jul 06, 2018
9.188
9.215
9.182
9.199
194,179
-0.03(-0.36%)
Jul 05, 2018
9.243
9.244
9.204
9.232
199,918
+0.01(+0.12%)
Jul 03, 2018
9.221
9.221
9.221
0
+0.02(+0.24%)
Jul 02, 2018
9.149
9.204
9.138
9.199
247,589
+0.08(+0.85%)
Jun 29, 2018
9.116
9.138
9.094
9.121
112,052
+0.04(+0.49%)
Jun 28, 2018
9.166
9.177
9.022
9.077
273,110
-0.06(-0.60%)
Jun 27, 2018
9.166
9.188
9.116
9.133
169,432
-0.01(-0.12%)
Jun 26, 2018
9.155
9.171
9.127
9.144
155,384
+0.02(+0.18%)
Jun 25, 2018
9.116
9.133
9.080
9.127
230,809
+0.01(+0.12%)
Jun 22, 2018
9.177
9.177
9.105
9.116
159,868
-0.02(-0.18%)
Jun 21, 2018
9.182
9.182
9.127
9.133
193,985
-0.01(-0.06%)
Jun 20, 2018
9.127
9.144
9.105
9.138
183,159
+0.02(+0.24%)
Jun 19, 2018
9.083
9.116
9.066
9.116
291,179
+0.06(+0.61%)
Jun 18, 2018
8.989
9.061
8.989
9.061
227,285
+0.05(+0.55%)
Jun 15, 2018
9.011
8.989
9.011
90,300
+0.02(+0.25%)
Jun 14, 2018
9.011
9.039
8.967
8.989
170,580
+0.02(+0.21%)
Jun 13, 2018
9.003
9.047
8.970
8.970
221,681
+0.00(+0.00%)
Jun 12, 2018
8.943
8.986
8.937
8.970
218,721
+0.05(+0.55%)
Jun 11, 2018
8.948
8.975
8.893
8.921
217,822
+0.01(+0.06%)
Jun 08, 2018
8.937
8.937
8.893
8.915
218,292
-0.01(-0.06%)
Jun 07, 2018
8.910
8.932
8.899
8.921
108,594
+0.00(+0.00%)
Jun 06, 2018
8.866
8.921
146,509
+0.02(+0.18%)
Jun 05, 2018
8.910
8.921
8.893
8.904
202,790
+0.00(+0.00%)
Jun 04, 2018
8.937
8.937
8.883
8.904
267,149
+0.01(+0.12%)
Jun 01, 2018
8.850
8.893
8.839
8.893
161,986
+0.06(+0.68%)
May 31, 2018
8.833
8.850
8.801
8.833
206,886
+0.04(+0.44%)
May 30, 2018
8.822
8.822
8.784
8.795
189,614
-0.01(-0.06%)
May 29, 2018
8.729
8.801
8.729
8.801
209,156
+0.07(+0.75%)
May 25, 2018
8.735
8.735
8.735
0
-0.03(-0.37%)
May 24, 2018
8.822
8.822
8.746
8.768
199,812
-0.04(-0.43%)
May 23, 2018
8.779
8.806
8.757
8.806
116,520
+0.06(+0.69%)
May 22, 2018
8.729
8.768
8.729
8.746
118,129
-0.01(-0.06%)
May 21, 2018
8.790
8.839
8.751
8.751
264,637
-0.04(-0.44%)
May 18, 2018
8.762
8.795
8.746
8.790
180,131
+0.05(+0.63%)
May 17, 2018
8.768
8.768
8.729
8.735
129,971
-0.03(-0.37%)
May 16, 2018
8.724
8.768
8.697
8.768
127,824
+0.03(+0.38%)
May 15, 2018
8.729
8.757
8.680
8.735
252,592
+0.01(+0.13%)
May 14, 2018
8.757
8.757
8.669
8.724
179,867
-0.04(-0.44%)
May 11, 2018
8.735
8.773
8.724
8.762
158,580
+0.03(+0.31%)
May 10, 2018
8.751
8.762
8.691
8.735
215,958
+0.00(+0.03%)
May 09, 2018
8.711
8.733
8.696
8.732
94,156
+0.05(+0.56%)
May 08, 2018
8.705
8.705
8.667
8.683
190,031
-0.01(-0.12%)
May 07, 2018
8.683
8.700
8.667
8.694
215,404
+0.02(+0.25%)
May 04, 2018
8.694
8.705
8.662
8.673
186,856
-0.02(-0.25%)
May 03, 2018
8.738
8.754
8.673
8.694
297,043
-0.02(-0.19%)
May 02, 2018
8.656
8.711
8.645
8.711
253,319
+0.07(+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.