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, 2021
11.70
11.75
11.67
11.70
114,514
+0.06(+0.50%)
Apr 29, 2021
11.65
11.67
11.59
11.65
75,212
+0.04(+0.31%)
Apr 28, 2021
11.58
11.61
11.57
11.61
60,331
+0.05(+0.47%)
Apr 27, 2021
11.59
11.61
11.55
11.55
47,923
-0.01(-0.09%)
Apr 26, 2021
11.63
11.65
11.55
11.57
70,320
-0.07(-0.56%)
Apr 23, 2021
11.63
11.65
11.62
11.63
95,016
+0.03(+0.25%)
Apr 22, 2021
11.61
11.64
11.58
11.60
33,316
+0.01(+0.13%)
Apr 21, 2021
11.57
11.61
11.54
11.59
43,338
+0.04(+0.32%)
Apr 20, 2021
11.58
11.61
11.52
11.55
87,155
+0.01(+0.06%)
Apr 19, 2021
11.54
11.58
11.54
11.54
57,946
-0.03(-0.22%)
Apr 16, 2021
11.58
11.58
11.54
11.57
53,275
-0.01(-0.09%)
Apr 15, 2021
11.55
11.58
11.51
11.58
78,539
+0.06(+0.51%)
Apr 14, 2021
11.54
11.57
11.51
11.52
105,763
+0.00(+0.00%)
Apr 13, 2021
11.53
11.56
11.48
11.52
111,370
+0.01(+0.13%)
Apr 12, 2021
11.54
11.58
11.48
11.51
97,375
-0.03(-0.25%)
Apr 09, 2021
11.63
11.63
11.53
11.54
100,371
-0.05(-0.44%)
Apr 08, 2021
11.62
11.62
11.55
11.59
124,440
+0.02(+0.16%)
Apr 07, 2021
11.54
11.59
11.48
11.57
193,762
+0.09(+0.76%)
Apr 06, 2021
11.45
11.49
11.43
11.48
129,401
+0.04(+0.32%)
Apr 05, 2021
11.45
11.50
11.44
11.45
92,790
+0.00(+0.00%)
Apr 01, 2021
11.46
11.48
11.43
11.45
115,271
+0.00(+0.00%)
Mar 31, 2021
11.50
11.51
11.44
11.45
141,991
+0.02(+0.19%)
Mar 30, 2021
11.41
11.46
11.37
11.42
58,469
+0.01(+0.13%)
Mar 29, 2021
11.40
11.42
11.38
11.41
66,066
+0.02(+0.15%)
Mar 26, 2021
11.34
11.40
11.32
11.39
64,269
+0.06(+0.49%)
Mar 25, 2021
11.40
11.40
11.29
11.34
62,668
-0.06(-0.51%)
Mar 24, 2021
11.35
11.40
11.33
11.40
92,870
+0.09(+0.83%)
Mar 23, 2021
11.21
11.31
11.21
11.30
42,093
+0.09(+0.77%)
Mar 22, 2021
11.27
11.28
11.20
11.21
122,259
-0.01(-0.06%)
Mar 19, 2021
11.29
11.32
11.20
11.22
78,229
-0.04(-0.39%)
Mar 18, 2021
11.37
11.40
11.23
11.27
88,135
-0.08(-0.70%)
Mar 17, 2021
11.37
11.39
11.32
11.34
50,604
-0.02(-0.19%)
Mar 16, 2021
11.35
11.40
11.18
11.37
124,974
+0.02(+0.19%)
Mar 15, 2021
11.31
11.36
11.29
11.34
56,780
+0.06(+0.51%)
Mar 12, 2021
11.32
11.32
11.23
11.29
107,116
-0.06(-0.51%)
Mar 11, 2021
11.33
11.37
11.30
11.34
83,917
+0.06(+0.55%)
Mar 10, 2021
11.31
11.33
11.28
11.28
90,583
+0.03(+0.26%)
Mar 09, 2021
11.23
11.32
11.23
11.25
199,472
+0.05(+0.45%)
Mar 08, 2021
11.13
11.24
11.13
11.20
153,335
+0.03(+0.26%)
Mar 05, 2021
10.99
11.18
10.86
11.18
144,572
+0.22(+1.97%)
Mar 04, 2021
11.02
11.15
10.91
10.96
137,609
-0.08(-0.72%)
Mar 03, 2021
11.15
11.19
11.03
11.04
135,484
-0.11(-0.97%)
Mar 02, 2021
11.15
11.17
11.13
11.15
140,154
-0.01(-0.06%)
Mar 01, 2021
11.06
11.17
11.05
11.15
115,610
+0.14(+1.31%)
Feb 26, 2021
10.91
11.02
10.91
11.01
94,062
+0.11(+1.05%)
Feb 25, 2021
10.94
11.01
10.83
10.90
156,499
-0.10(-0.91%)
Feb 24, 2021
10.96
11.05
10.95
11.00
100,208
+0.04(+0.39%)
Feb 23, 2021
11.00
11.00
10.85
10.95
130,211
-0.04(-0.33%)
Feb 22, 2021
10.95
10.99
10.92
10.99
80,971
+0.06(+0.53%)
Feb 19, 2021
11.01
11.01
10.85
10.93
102,967
-0.02(-0.20%)
Feb 18, 2021
10.97
10.97
10.91
10.95
60,584
-0.02(-0.20%)
Feb 17, 2021
10.92
10.99
10.86
10.97
130,849
+0.04(+0.33%)
Feb 16, 2021
10.98
10.98
10.83
10.94
160,624
-0.06(-0.59%)
Feb 12, 2021
11.05
11.05
10.94
11.00
92,114
+0.01(+0.13%)
Feb 11, 2021
11.01
11.02
10.92
10.99
107,259
+0.01(+0.10%)
Feb 10, 2021
11.02
11.02
10.96
10.98
118,206
+0.01(+0.13%)
Feb 09, 2021
10.89
10.99
10.88
10.96
244,501
+0.10(+0.92%)
Feb 08, 2021
10.81
10.88
10.80
10.86
169,475
+0.09(+0.79%)
Feb 05, 2021
10.76
10.80
10.73
10.78
119,086
+0.08(+0.73%)
Feb 04, 2021
10.71
10.76
10.69
10.70
122,548
-0.01(-0.07%)
Feb 03, 2021
10.61
10.71
10.53
10.71
170,965
+0.13(+1.21%)
Feb 02, 2021
10.56
10.60
10.56
10.58
120,246
+0.06(+0.54%)
Feb 01, 2021
10.50
10.56
10.50
10.52
108,273
+0.01(+0.07%)
Jan 29, 2021
10.52
10.58
10.47
10.51
142,623
-0.01(-0.07%)
Jan 28, 2021
10.48
10.61
10.48
10.52
136,563
-0.01(-0.07%)
Jan 27, 2021
10.51
10.57
10.49
10.53
122,688
-0.06(-0.61%)
Jan 26, 2021
10.49
10.60
10.46
10.59
103,892
+0.10(+0.95%)
Jan 25, 2021
10.45
10.50
10.42
10.49
74,726
+0.03(+0.27%)
Jan 22, 2021
10.44
10.49
10.44
10.46
64,446
-0.01(-0.14%)
Jan 21, 2021
10.46
10.51
10.46
10.48
87,654
-0.01(-0.07%)
Jan 20, 2021
10.43
10.49
10.41
10.49
122,229
+0.07(+0.69%)
Jan 19, 2021
10.37
10.44
10.37
10.41
99,260
+0.06(+0.62%)
Jan 15, 2021
10.36
10.45
10.34
10.35
191,379
-0.09(-0.82%)
Jan 14, 2021
10.47
10.48
10.43
10.44
121,453
+0.02(+0.24%)
Jan 13, 2021
10.45
10.47
10.40
10.41
97,143
-0.01(-0.14%)
Jan 12, 2021
10.41
10.45
10.37
10.42
157,732
+0.00(+0.00%)
Jan 11, 2021
10.38
10.45
10.35
10.42
179,001
+0.04(+0.41%)
Jan 08, 2021
10.33
10.39
10.28
10.38
131,091
+0.07(+0.69%)
Jan 07, 2021
10.28
10.38
10.27
10.31
155,851
+0.06(+0.62%)
Jan 06, 2021
10.20
10.30
10.19
10.25
122,580
+0.01(+0.07%)
Jan 05, 2021
10.23
10.27
10.19
10.24
183,848
+0.05(+0.49%)
Jan 04, 2021
10.28
10.28
10.15
10.19
234,933
-0.04(-0.35%)
Dec 31, 2020
10.23
10.23
10.23
121,420
+0.01(+0.14%)
Dec 30, 2020
10.18
10.22
10.16
10.21
121,420
+0.04(+0.35%)
Dec 29, 2020
10.18
10.23
10.13
10.18
212,073
+0.01(+0.07%)
Dec 28, 2020
10.14
10.18
10.13
10.17
149,934
+0.06(+0.56%)
Dec 24, 2020
10.11
10.14
10.10
10.11
89,181
+0.04(+0.35%)
Dec 23, 2020
10.11
10.18
10.08
10.08
176,371
-0.04(-0.42%)
Dec 22, 2020
10.12
10.17
10.10
10.12
135,174
+0.00(+0.00%)
Dec 21, 2020
10.16
10.17
10.11
10.12
72,293
-0.05(-0.49%)
Dec 18, 2020
10.20
10.20
10.16
10.17
162,559
+0.01(+0.07%)
Dec 17, 2020
10.19
10.19
10.16
10.16
117,054
+0.00(+0.00%)
Dec 16, 2020
10.13
10.19
10.10
10.16
138,789
+0.00(+0.00%)
Dec 15, 2020
10.12
10.18
10.12
10.16
166,303
+0.02(+0.21%)
Dec 14, 2020
10.16
10.20
10.14
10.14
141,984
-0.02(-0.21%)
Dec 11, 2020
10.14
10.20
10.13
10.16
146,049
+0.01(+0.07%)
Dec 10, 2020
10.23
10.23
10.13
10.16
134,237
-0.05(-0.52%)
Dec 09, 2020
10.16
10.24
10.16
10.21
112,089
+0.03(+0.28%)
Dec 08, 2020
10.14
10.19
10.14
10.18
65,102
+0.00(+0.00%)
Dec 07, 2020
10.17
10.19
10.12
10.18
117,428
+0.02(+0.21%)
Dec 04, 2020
10.10
10.17
10.08
10.16
90,827
+0.06(+0.56%)
Dec 03, 2020
10.11
10.12
10.07
10.10
184,388
-0.02(-0.21%)
Dec 02, 2020
9.948
10.12
9.948
10.12
246,274
+0.14(+1.41%)
Dec 01, 2020
9.906
9.997
9.906
9.983
253,395
+0.08(+0.78%)
Nov 30, 2020
9.864
9.913
9.857
9.906
184,927
-0.01(-0.07%)
Nov 27, 2020
9.800
9.913
9.800
9.913
101,913
+0.08(+0.86%)
Nov 25, 2020
9.751
9.833
9.751
9.828
113,711
+0.03(+0.29%)
Nov 24, 2020
9.758
9.800
9.752
9.800
194,079
+0.07(+0.72%)
Nov 23, 2020
9.716
9.765
9.716
9.730
137,515
+0.01(+0.14%)
Nov 20, 2020
9.695
9.730
9.681
9.716
77,039
+0.01(+0.07%)
Nov 19, 2020
9.695
9.718
9.667
9.709
148,710
+0.01(+0.15%)
Nov 18, 2020
9.681
9.744
9.674
9.695
84,267
+0.01(+0.15%)
Nov 17, 2020
9.681
9.688
9.660
9.681
63,537
+0.00(+0.00%)
Nov 16, 2020
9.652
9.702
9.652
9.681
139,791
+0.02(+0.22%)
Nov 13, 2020
9.645
9.670
9.610
9.660
88,552
+0.04(+0.44%)
Nov 12, 2020
9.652
9.652
9.561
9.617
100,522
-0.05(-0.47%)
Nov 11, 2020
9.663
9.677
9.608
9.663
137,877
+0.06(+0.58%)
Nov 10, 2020
9.516
9.607
9.475
9.607
172,057
+0.16(+1.70%)
Nov 09, 2020
9.551
9.551
9.392
9.447
247,702
+0.11(+1.20%)
Nov 06, 2020
9.398
9.398
9.286
9.335
83,071
+0.01(+0.15%)
Nov 05, 2020
9.307
9.363
9.237
9.321
155,274
+0.09(+0.98%)
Nov 04, 2020
9.104
9.328
9.084
9.230
629,717
-0.17(-1.86%)
Nov 03, 2020
9.363
9.405
9.328
9.405
111,414
+0.08(+0.82%)
Nov 02, 2020
9.300
9.335
9.258
9.328
167,783
+0.08(+0.83%)
Oct 30, 2020
9.272
9.272
9.181
9.251
134,632
+0.02(+0.23%)
Oct 29, 2020
9.223
9.258
9.181
9.230
153,671
+0.03(+0.38%)
Oct 28, 2020
9.349
9.405
9.063
9.195
297,928
-0.22(-2.37%)
Oct 27, 2020
9.405
9.440
9.405
9.419
48,463
+0.01(+0.07%)
Oct 26, 2020
9.523
9.529
9.328
9.412
144,274
-0.14(-1.46%)
Oct 23, 2020
9.509
9.558
9.495
9.551
49,699
+0.06(+0.66%)
Oct 22, 2020
9.495
9.544
9.489
9.489
42,856
-0.01(-0.07%)
Oct 21, 2020
9.495
9.530
9.489
9.495
39,962
+0.00(+0.00%)
Oct 20, 2020
9.475
9.565
9.475
9.495
110,762
+0.01(+0.07%)
Oct 19, 2020
9.551
9.572
9.482
9.489
129,416
-0.06(-0.66%)
Oct 16, 2020
9.698
9.698
9.537
9.551
155,256
-0.13(-1.37%)
Oct 15, 2020
9.684
9.705
9.663
9.684
35,610
-0.01(-0.14%)
Oct 14, 2020
9.712
9.796
9.663
9.698
64,334
+0.00(+0.00%)
Oct 13, 2020
9.740
9.740
9.691
9.698
58,524
-0.00(-0.00%)
Oct 12, 2020
9.754
9.800
9.698
9.698
79,484
-0.02(-0.21%)
Oct 09, 2020
9.859
9.859
9.712
9.719
127,900
-0.07(-0.71%)
Oct 08, 2020
9.859
9.866
9.684
9.789
128,201
+0.00(+0.04%)
Oct 07, 2020
9.778
9.792
9.758
9.785
129,031
+0.03(+0.28%)
Oct 06, 2020
9.709
9.778
9.688
9.758
171,995
+0.07(+0.71%)
Oct 05, 2020
9.626
9.695
9.529
9.688
170,860
+0.14(+1.45%)
Oct 02, 2020
9.474
9.550
9.433
9.550
97,106
+0.04(+0.44%)
Oct 01, 2020
9.363
9.536
9.363
9.508
211,380
+0.15(+1.55%)
Sep 30, 2020
9.377
9.412
9.308
9.363
115,105
+0.05(+0.52%)
Sep 29, 2020
9.391
9.432
9.294
9.315
148,637
-0.09(-0.96%)
Sep 28, 2020
9.418
9.460
9.356
9.405
139,619
+0.01(+0.07%)
Sep 25, 2020
9.405
9.434
9.377
9.398
78,320
-0.05(-0.51%)
Sep 24, 2020
9.446
9.536
9.398
9.446
201,034
+0.00(+0.00%)
Sep 23, 2020
9.605
9.605
9.369
9.446
110,620
-0.12(-1.30%)
Sep 22, 2020
9.522
9.578
9.467
9.571
91,185
+0.06(+0.58%)
Sep 21, 2020
9.481
9.522
9.363
9.515
110,899
-0.01(-0.07%)
Sep 18, 2020
9.522
9.564
9.495
9.522
73,985
+0.01(+0.15%)
Sep 17, 2020
9.481
9.508
9.446
9.508
97,629
+0.03(+0.29%)
Sep 16, 2020
9.508
9.550
9.453
9.481
78,903
+0.01(+0.07%)
Sep 15, 2020
9.446
9.474
9.398
9.474
125,858
+0.12(+1.26%)
Sep 14, 2020
9.308
9.377
9.308
9.356
183,986
+0.04(+0.45%)
Sep 11, 2020
9.391
9.391
9.245
9.314
194,357
-0.03(-0.30%)
Sep 10, 2020
9.515
9.529
9.342
9.342
177,522
-0.15(-1.57%)
Sep 09, 2020
9.347
9.491
9.265
9.491
147,067
+0.18(+1.91%)
Sep 08, 2020
9.244
9.320
9.244
9.313
119,238
+0.01(+0.15%)
Sep 04, 2020
9.375
9.450
9.196
9.299
173,234
-0.08(-0.80%)
Sep 03, 2020
9.333
9.409
9.237
9.375
144,098
-0.03(-0.29%)
Sep 02, 2020
9.436
9.539
9.395
9.402
104,782
-0.05(-0.58%)
Sep 01, 2020
9.258
9.457
9.258
9.457
164,110
+0.27(+2.91%)
Aug 31, 2020
9.210
9.237
9.155
9.189
132,601
+0.03(+0.30%)
Aug 28, 2020
9.224
9.224
9.135
9.162
137,946
-0.05(-0.52%)
Aug 27, 2020
9.306
9.320
9.183
9.210
104,123
-0.07(-0.74%)
Aug 26, 2020
9.299
9.368
9.258
9.279
86,620
-0.01(-0.07%)
Aug 25, 2020
9.231
9.361
9.231
9.285
117,784
+0.03(+0.30%)
Aug 24, 2020
9.237
9.299
9.237
9.258
92,907
+0.05(+0.60%)
Aug 21, 2020
9.237
9.306
9.196
9.203
82,971
-0.03(-0.37%)
Aug 20, 2020
9.292
9.354
9.207
9.237
96,878
-0.05(-0.59%)
Aug 19, 2020
9.327
9.491
9.279
9.292
140,562
-0.03(-0.37%)
Aug 18, 2020
9.231
9.327
9.231
9.327
48,126
+0.07(+0.74%)
Aug 17, 2020
9.265
9.299
9.196
9.258
189,010
-0.03(-0.30%)
Aug 14, 2020
9.347
9.368
9.244
9.285
98,137
-0.04(-0.44%)
Aug 13, 2020
9.347
9.402
9.285
9.327
164,460
-0.08(-0.84%)
Aug 12, 2020
9.324
9.412
9.307
9.405
139,680
+0.16(+1.69%)
Aug 11, 2020
9.269
9.324
9.215
9.249
153,445
+0.01(+0.07%)
Aug 10, 2020
9.134
9.256
9.113
9.242
155,095
+0.15(+1.64%)
Aug 07, 2020
9.079
9.147
9.079
9.093
138,026
+0.01(+0.15%)
Aug 06, 2020
9.120
9.127
9.066
9.079
99,010
-0.01(-0.15%)
Aug 05, 2020
9.045
9.113
9.018
9.093
178,531
+0.07(+0.75%)
Aug 04, 2020
8.977
9.045
8.917
9.025
199,200
+0.12(+1.30%)
Aug 03, 2020
8.841
8.930
8.841
8.909
104,564
+0.07(+0.85%)
Jul 31, 2020
8.875
8.875
8.814
8.835
133,758
-0.01(-0.08%)
Jul 30, 2020
8.835
8.879
8.809
8.841
112,947
+0.01(+0.08%)
Jul 29, 2020
8.760
8.835
8.760
8.835
108,341
+0.10(+1.17%)
Jul 28, 2020
8.712
8.733
8.692
8.733
101,750
+0.03(+0.31%)
Jul 27, 2020
8.644
8.712
8.644
8.705
130,592
+0.07(+0.79%)
Jul 24, 2020
8.563
8.685
8.563
8.637
115,365
+0.02(+0.24%)
Jul 23, 2020
8.678
8.678
8.576
8.617
113,843
-0.03(-0.31%)
Jul 22, 2020
8.590
8.665
8.590
8.644
113,912
+0.07(+0.83%)
Jul 21, 2020
8.583
8.599
8.522
8.573
98,871
+0.01(+0.12%)
Jul 20, 2020
8.529
8.604
8.495
8.563
77,862
+0.05(+0.64%)
Jul 17, 2020
8.454
8.515
8.427
8.508
203,801
+0.03(+0.32%)
Jul 16, 2020
8.488
8.515
8.427
8.481
147,805
-0.03(-0.40%)
Jul 15, 2020
8.461
8.542
8.461
8.515
101,490
+0.07(+0.80%)
Jul 14, 2020
8.454
8.481
8.413
8.447
69,336
-0.01(-0.08%)
Jul 13, 2020
8.434
8.474
8.413
8.454
156,021
+0.05(+0.57%)
Jul 10, 2020
8.413
8.474
8.379
8.406
82,403
-0.01(-0.08%)
Jul 09, 2020
8.549
8.563
8.372
8.413
239,185
-0.17(-2.02%)
Jul 08, 2020
8.587
8.600
8.539
8.587
219,758
+0.02(+0.24%)
Jul 07, 2020
8.640
8.640
8.546
8.566
158,710
-0.03(-0.39%)
Jul 06, 2020
8.613
8.634
8.560
8.600
414,260
+0.10(+1.19%)
Jul 02, 2020
8.519
8.553
8.479
8.499
116,655
+0.08(+0.96%)
Jul 01, 2020
8.324
8.452
8.324
8.418
223,927
+0.13(+1.54%)
Jun 30, 2020
8.331
8.331
8.250
8.290
117,123
+0.05(+0.57%)
Jun 29, 2020
8.264
8.264
8.163
8.243
98,398
+0.02(+0.25%)
Jun 26, 2020
8.257
8.307
8.216
8.223
112,791
-0.07(-0.81%)
Jun 25, 2020
8.243
8.364
8.230
8.290
109,684
+0.02(+0.24%)
Jun 24, 2020
8.472
8.512
8.243
8.270
274,249
-0.22(-2.61%)
Jun 23, 2020
8.479
8.512
8.460
8.492
85,797
+0.04(+0.48%)
Jun 22, 2020
8.486
8.506
8.438
8.452
110,165
-0.02(-0.24%)
Jun 19, 2020
8.459
8.491
8.425
8.472
109,670
+0.03(+0.40%)
Jun 18, 2020
8.412
8.486
8.395
8.438
77,502
+0.07(+0.80%)
Jun 17, 2020
8.418
8.459
8.364
8.371
161,712
-0.01(-0.16%)
Jun 16, 2020
8.445
8.539
8.331
8.385
129,455
+0.10(+1.22%)
Jun 15, 2020
8.264
8.324
8.109
8.284
336,666
-0.07(-0.81%)
Jun 12, 2020
8.412
8.438
8.290
8.351
208,790
+0.13(+1.55%)
Jun 11, 2020
8.465
8.593
8.176
8.223
379,708
-0.50(-5.75%)
Jun 10, 2020
8.818
8.884
8.684
8.724
293,820
-0.04(-0.46%)
Jun 09, 2020
8.778
8.778
8.691
8.764
240,855
+0.00(+0.00%)
Jun 08, 2020
8.738
8.784
8.678
8.764
173,014
+0.08(+0.92%)
Jun 05, 2020
8.684
8.789
8.671
8.684
269,468
+0.12(+1.40%)
Jun 04, 2020
8.465
8.565
8.427
8.565
205,879
+0.10(+1.18%)
Jun 03, 2020
8.171
8.465
8.171
8.465
334,209
+0.34(+4.18%)
Jun 02, 2020
7.978
8.138
7.978
8.125
278,300
+0.17(+2.09%)
Jun 01, 2020
7.778
7.958
7.778
7.958
260,414
+0.23(+2.93%)
May 29, 2020
7.698
7.785
7.665
7.731
206,602
+0.08(+1.05%)
May 28, 2020
7.691
7.751
7.611
7.651
248,059
-0.04(-0.52%)
May 27, 2020
7.505
7.691
7.505
7.691
281,888
+0.20(+2.67%)
May 26, 2020
7.498
7.525
7.441
7.491
323,775
+0.09(+1.26%)
May 22, 2020
7.405
7.410
7.345
7.398
130,082
+0.03(+0.45%)
May 21, 2020
7.385
7.400
7.318
7.365
111,629
+0.01(+0.18%)
May 20, 2020
7.318
7.358
7.245
7.351
122,894
+0.17(+2.32%)
May 19, 2020
7.192
7.202
7.158
7.185
238,699
+0.01(+0.09%)
May 18, 2020
7.098
7.205
7.098
7.178
150,066
+0.20(+2.87%)
May 15, 2020
6.972
7.065
6.972
6.978
122,731
-0.08(-1.13%)
May 14, 2020
7.125
7.172
7.018
7.058
305,427
-0.11(-1.53%)
May 13, 2020
7.287
7.333
7.122
7.168
244,151
-0.11(-1.54%)
May 12, 2020
7.353
7.372
7.260
7.280
246,536
-0.02(-0.27%)
May 11, 2020
7.135
7.320
7.135
7.300
248,753
+0.16(+2.31%)
May 08, 2020
7.109
7.135
7.076
7.135
246,341
+0.09(+1.31%)
May 07, 2020
7.109
7.142
7.013
7.043
312,996
+0.03(+0.38%)
May 06, 2020
7.069
7.083
6.984
7.017
219,447
-0.05(-0.65%)
May 05, 2020
7.109
7.129
6.984
7.063
324,620
+0.03(+0.37%)
May 04, 2020
7.168
7.168
6.977
7.036
354,024
-0.07(-1.02%)
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.