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
Compass Diversified Holdings
(NY:
CODI
)
21.59
-0.26 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 29, 2016
9.049
9.094
8.954
8.999
202,894
+0.02(+0.19%)
Apr 28, 2016
8.892
9.094
8.853
8.982
253,300
+0.07(+0.75%)
Apr 27, 2016
8.887
8.931
8.847
8.915
181,407
+0.05(+0.57%)
Apr 26, 2016
8.808
8.945
8.758
8.864
126,196
+0.04(+0.44%)
Apr 25, 2016
8.881
8.948
8.786
8.825
252,698
-0.08(-0.94%)
Apr 22, 2016
9.055
9.127
8.864
8.909
234,882
-0.11(-1.18%)
Apr 21, 2016
8.752
9.094
8.752
9.015
288,163
+0.20(+2.22%)
Apr 20, 2016
8.976
9.038
8.713
8.819
380,377
-0.21(-2.35%)
Apr 19, 2016
8.999
9.138
8.999
9.032
150,870
-0.03(-0.31%)
Apr 18, 2016
8.978
9.060
8.956
9.060
308,288
+0.09(+0.98%)
Apr 15, 2016
9.000
9.049
8.926
8.973
213,466
-0.05(-0.55%)
Apr 14, 2016
9.000
9.033
8.929
9.022
154,289
+0.07(+0.73%)
Apr 13, 2016
8.951
8.994
8.896
8.956
156,371
+0.04(+0.43%)
Apr 12, 2016
8.962
8.967
8.896
8.918
141,867
-0.01(-0.12%)
Apr 11, 2016
8.994
9.082
8.911
8.929
245,365
-0.02(-0.18%)
Apr 08, 2016
8.863
8.978
8.836
8.945
238,024
+0.11(+1.24%)
Apr 07, 2016
8.715
8.885
8.688
8.836
192,620
+0.09(+1.00%)
Apr 06, 2016
8.650
8.786
8.650
8.748
94,116
+0.08(+0.95%)
Apr 05, 2016
8.715
8.754
8.632
8.666
134,380
-0.05(-0.63%)
Apr 04, 2016
8.639
8.792
8.628
8.721
175,307
+0.08(+0.95%)
Apr 01, 2016
8.502
8.682
8.496
8.639
165,665
+0.07(+0.83%)
Mar 31, 2016
8.529
8.600
8.507
8.567
147,904
-0.02(-0.19%)
Mar 30, 2016
8.266
8.584
8.266
8.584
328,308
+0.31(+3.77%)
Mar 29, 2016
8.053
8.305
8.047
8.272
174,578
+0.16(+2.03%)
Mar 28, 2016
8.020
8.124
7.938
8.108
180,452
+0.04(+0.47%)
Mar 24, 2016
7.954
8.069
8.069
8.069
269,801
+0.11(+1.38%)
Mar 23, 2016
8.069
8.075
7.960
7.960
192,308
-0.09(-1.16%)
Mar 22, 2016
8.009
8.129
8.009
8.053
240,486
+0.05(+0.62%)
Mar 21, 2016
8.069
8.168
8.004
8.004
614,221
-0.03(-0.34%)
Mar 18, 2016
8.047
8.127
8.025
8.031
454,983
+0.00(+0.00%)
Mar 17, 2016
8.025
8.173
8.025
8.031
212,635
-0.02(-0.27%)
Mar 16, 2016
8.020
8.075
7.959
8.053
123,938
+0.01(+0.07%)
Mar 15, 2016
8.075
8.102
7.949
8.047
109,442
-0.01(-0.14%)
Mar 14, 2016
7.993
8.146
7.954
8.058
370,177
+0.03(+0.41%)
Mar 11, 2016
8.053
8.097
7.998
8.025
101,614
-0.01(-0.07%)
Mar 10, 2016
7.993
8.036
7.972
8.031
143,520
+0.05(+0.69%)
Mar 09, 2016
8.015
8.080
7.954
7.976
93,374
-0.07(-0.82%)
Mar 08, 2016
8.020
8.091
8.004
8.042
160,344
+0.01(+0.07%)
Mar 07, 2016
7.938
8.086
7.938
8.036
246,416
+0.07(+0.89%)
Mar 04, 2016
8.036
8.064
7.916
7.965
271,151
-0.07(-0.89%)
Mar 03, 2016
8.075
8.080
7.943
8.036
142,587
-0.01(-0.14%)
Mar 02, 2016
8.047
8.086
7.670
8.047
450,305
-0.05(-0.68%)
Mar 01, 2016
7.861
8.124
7.828
8.102
331,002
+0.03(+0.34%)
Feb 29, 2016
8.009
8.113
7.927
8.075
214,129
+0.10(+1.30%)
Feb 26, 2016
7.993
8.069
7.949
7.971
60,293
-0.06(-0.75%)
Feb 25, 2016
7.921
8.069
7.823
8.031
97,948
+0.17(+2.16%)
Feb 24, 2016
7.790
7.910
7.768
7.861
108,044
+0.04(+0.49%)
Feb 23, 2016
7.806
7.932
7.801
7.823
132,012
+0.01(+0.07%)
Feb 22, 2016
8.031
8.201
7.801
7.817
190,033
-0.23(-2.86%)
Feb 19, 2016
8.036
8.184
7.932
8.047
171,111
-0.03(-0.34%)
Feb 18, 2016
7.894
8.075
7.894
8.075
144,043
+0.10(+1.24%)
Feb 17, 2016
7.845
8.058
7.841
7.976
181,488
+0.10(+1.25%)
Feb 16, 2016
7.746
7.982
7.746
7.878
145,985
+0.10(+1.34%)
Feb 12, 2016
7.708
7.774
7.774
7.774
255,736
+0.05(+0.71%)
Feb 11, 2016
7.719
7.785
7.664
7.719
208,664
-0.09(-1.12%)
Feb 10, 2016
7.823
7.960
7.763
7.806
131,406
-0.01(-0.14%)
Feb 09, 2016
7.790
7.949
7.763
7.817
178,640
-0.07(-0.90%)
Feb 08, 2016
7.916
7.942
7.774
7.889
168,796
-0.13(-1.64%)
Feb 05, 2016
8.075
8.075
7.971
8.020
124,377
-0.07(-0.88%)
Feb 04, 2016
8.190
8.212
8.058
8.091
353,967
-0.16(-1.99%)
Feb 03, 2016
8.332
8.362
8.217
8.255
194,423
-0.08(-0.92%)
Feb 02, 2016
8.376
8.400
8.244
8.332
138,422
-0.04(-0.52%)
Feb 01, 2016
8.365
8.414
8.261
8.376
81,413
-0.01(-0.13%)
Jan 29, 2016
8.135
8.420
8.135
8.387
358,247
+0.29(+3.58%)
Jan 28, 2016
8.124
8.173
7.916
8.097
290,311
+0.01(+0.07%)
Jan 27, 2016
8.064
8.117
7.932
8.091
202,603
+0.06(+0.75%)
Jan 26, 2016
7.965
8.108
7.938
8.031
273,537
+0.07(+0.82%)
Jan 25, 2016
8.031
8.206
7.965
7.965
218,438
-0.04(-0.55%)
Jan 22, 2016
7.900
8.157
7.664
8.009
383,870
+0.24(+3.10%)
Jan 21, 2016
7.697
7.921
7.697
7.768
243,639
+0.08(+1.07%)
Jan 20, 2016
7.823
7.872
7.473
7.686
699,076
-0.26(-3.24%)
Jan 19, 2016
8.091
8.294
7.894
7.943
370,081
-0.20(-2.42%)
Jan 15, 2016
8.135
8.140
8.140
8.140
374,182
-0.14(-1.74%)
Jan 14, 2016
8.023
8.295
7.895
8.285
299,590
+0.20(+2.51%)
Jan 13, 2016
8.285
8.440
7.938
8.082
465,910
-0.09(-1.11%)
Jan 12, 2016
8.424
8.445
8.146
8.172
171,410
-0.12(-1.48%)
Jan 11, 2016
8.461
8.499
8.145
8.295
289,441
-0.07(-0.83%)
Jan 08, 2016
8.306
8.450
8.231
8.365
231,055
+0.17(+2.02%)
Jan 07, 2016
8.210
8.231
8.135
8.199
154,776
-0.07(-0.90%)
Jan 06, 2016
8.408
8.497
8.274
8.274
420,861
-0.19(-2.21%)
Jan 05, 2016
8.552
8.600
8.434
8.461
195,274
-0.09(-1.06%)
Jan 04, 2016
8.461
8.589
8.434
8.552
170,275
+0.06(+0.69%)
Dec 31, 2015
8.429
8.493
8.493
8.493
135,453
-0.01(-0.13%)
Dec 30, 2015
8.568
8.616
8.466
8.504
181,059
-0.06(-0.69%)
Dec 29, 2015
8.424
8.632
8.424
8.563
143,294
+0.10(+1.20%)
Dec 28, 2015
8.515
8.604
8.424
8.461
182,733
-0.13(-1.55%)
Dec 24, 2015
8.595
8.595
8.595
8.595
89,242
+0.01(+0.12%)
Dec 23, 2015
8.482
8.600
8.473
8.584
158,454
+0.11(+1.32%)
Dec 22, 2015
8.338
8.541
8.311
8.472
362,124
+0.19(+2.26%)
Dec 21, 2015
8.258
8.301
8.205
8.285
207,079
-0.01(-0.06%)
Dec 18, 2015
8.301
8.360
8.172
8.290
156,801
-0.06(-0.70%)
Dec 17, 2015
8.402
8.402
8.242
8.349
225,871
+0.00(+0.00%)
Dec 16, 2015
8.269
8.431
8.269
8.349
165,792
+0.16(+1.96%)
Dec 15, 2015
8.071
8.311
8.071
8.189
310,675
+0.09(+1.12%)
Dec 14, 2015
8.333
8.376
8.071
8.098
686,689
-0.28(-3.32%)
Dec 11, 2015
8.333
8.429
8.076
8.376
474,163
+0.04(+0.51%)
Dec 10, 2015
8.397
8.445
8.311
8.333
102,557
-0.04(-0.51%)
Dec 09, 2015
8.509
8.547
8.354
8.376
198,883
-0.12(-1.45%)
Dec 08, 2015
8.552
8.605
8.424
8.499
149,036
-0.09(-1.06%)
Dec 07, 2015
8.499
8.659
8.499
8.589
303,757
+0.05(+0.56%)
Dec 04, 2015
8.413
8.573
8.413
8.541
131,283
+0.11(+1.33%)
Dec 03, 2015
8.493
8.509
8.333
8.429
253,068
-0.02(-0.19%)
Dec 02, 2015
8.520
8.520
8.424
8.445
186,574
-0.09(-1.00%)
Dec 01, 2015
8.643
8.643
8.504
8.531
166,873
-0.03(-0.37%)
Nov 30, 2015
8.659
8.680
8.552
8.563
153,304
-0.11(-1.29%)
Nov 27, 2015
8.670
8.680
8.628
8.675
51,218
+0.03(+0.31%)
Nov 25, 2015
8.659
8.648
8.648
8.648
116,557
-0.02(-0.19%)
Nov 24, 2015
8.621
8.715
8.504
8.664
166,873
+0.11(+1.31%)
Nov 23, 2015
8.440
8.552
8.418
8.552
140,875
+0.10(+1.14%)
Nov 20, 2015
8.472
8.498
8.365
8.456
306,312
-0.01(-0.13%)
Nov 19, 2015
8.520
8.547
8.418
8.466
158,007
-0.05(-0.56%)
Nov 18, 2015
8.584
8.584
8.440
8.515
130,164
-0.01(-0.06%)
Nov 17, 2015
8.552
8.568
8.435
8.520
169,379
-0.02(-0.25%)
Nov 16, 2015
8.552
8.610
8.381
8.541
388,745
-0.02(-0.25%)
Nov 13, 2015
8.579
8.621
8.525
8.563
294,108
+0.00(+0.00%)
Nov 12, 2015
8.680
8.680
8.552
8.563
183,560
-0.11(-1.29%)
Nov 11, 2015
8.627
8.720
8.611
8.675
196,739
+0.08(+0.93%)
Nov 10, 2015
8.648
8.726
8.552
8.595
198,642
-0.12(-1.41%)
Nov 09, 2015
8.686
8.734
8.638
8.718
190,434
+0.07(+0.87%)
Nov 06, 2015
8.611
8.675
8.552
8.643
232,099
+0.03(+0.31%)
Nov 05, 2015
8.579
8.687
8.552
8.616
391,695
+0.01(+0.12%)
Nov 04, 2015
8.616
8.723
8.557
8.605
319,602
-0.01(-0.12%)
Nov 03, 2015
8.659
8.664
8.584
8.616
239,785
-0.05(-0.56%)
Nov 02, 2015
8.793
8.819
8.616
8.664
382,505
-0.13(-1.46%)
Oct 30, 2015
8.921
8.931
8.723
8.793
214,120
-0.11(-1.20%)
Oct 29, 2015
8.948
8.990
8.814
8.899
167,889
+0.01(+0.12%)
Oct 28, 2015
8.878
8.889
8.760
8.889
308,977
+0.01(+0.12%)
Oct 27, 2015
8.771
9.033
8.771
8.878
248,827
-0.05(-0.54%)
Oct 26, 2015
8.846
8.926
8.814
8.926
152,232
+0.11(+1.21%)
Oct 23, 2015
8.873
8.961
8.760
8.819
120,437
-0.05(-0.54%)
Oct 22, 2015
8.835
8.894
8.766
8.867
113,120
+0.11(+1.22%)
Oct 21, 2015
8.857
8.907
8.744
8.760
155,957
-0.09(-1.03%)
Oct 20, 2015
8.948
8.948
8.819
8.851
219,687
-0.03(-0.30%)
Oct 19, 2015
8.852
8.930
8.836
8.878
240,438
+0.02(+0.18%)
Oct 16, 2015
8.951
8.967
8.826
8.862
195,133
-0.09(-1.05%)
Oct 15, 2015
8.836
8.957
8.779
8.957
165,870
+0.18(+2.03%)
Oct 14, 2015
8.915
8.915
8.747
8.779
103,343
-0.09(-1.00%)
Oct 13, 2015
8.925
8.993
8.841
8.868
105,529
-0.12(-1.28%)
Oct 12, 2015
8.915
9.025
8.841
8.983
642,401
+0.10(+1.18%)
Oct 09, 2015
8.815
8.904
8.763
8.878
268,881
+0.09(+1.07%)
Oct 08, 2015
8.596
8.789
8.580
8.784
352,916
+0.19(+2.19%)
Oct 07, 2015
8.496
8.632
8.470
8.596
223,143
+0.10(+1.23%)
Oct 06, 2015
8.381
8.517
8.376
8.491
345,725
+0.09(+1.12%)
Oct 05, 2015
8.350
8.465
8.350
8.397
199,321
+0.05(+0.56%)
Oct 02, 2015
8.371
8.423
8.282
8.350
175,221
-0.02(-0.25%)
Oct 01, 2015
8.433
8.433
8.266
8.371
214,072
-0.06(-0.74%)
Sep 30, 2015
8.423
8.480
8.303
8.433
258,807
+0.09(+1.07%)
Sep 29, 2015
8.454
8.517
8.318
8.344
306,229
-0.16(-1.85%)
Sep 28, 2015
8.601
8.601
8.433
8.501
207,295
-0.02(-0.18%)
Sep 25, 2015
8.648
8.677
8.517
8.517
139,735
-0.07(-0.85%)
Sep 24, 2015
8.580
8.721
8.528
8.590
177,043
+0.01(+0.06%)
Sep 23, 2015
8.517
8.643
8.517
8.585
222,153
+0.06(+0.67%)
Sep 22, 2015
8.643
8.815
8.491
8.528
285,149
-0.27(-3.09%)
Sep 21, 2015
8.758
8.826
8.643
8.800
213,339
+0.06(+0.72%)
Sep 18, 2015
8.658
8.752
8.606
8.737
353,220
+0.01(+0.12%)
Sep 17, 2015
8.606
8.800
8.580
8.726
233,043
+0.14(+1.65%)
Sep 16, 2015
8.517
8.606
8.475
8.585
144,089
+0.09(+1.05%)
Sep 15, 2015
8.444
8.548
8.423
8.496
148,552
+0.06(+0.68%)
Sep 14, 2015
8.491
8.501
8.433
8.439
87,720
-0.06(-0.74%)
Sep 11, 2015
8.522
8.546
8.460
8.501
195,819
-0.02(-0.18%)
Sep 10, 2015
8.622
8.632
8.475
8.517
130,810
-0.09(-1.03%)
Sep 09, 2015
8.632
8.632
8.567
8.606
152,911
+0.00(+0.00%)
Sep 08, 2015
8.664
8.794
8.528
8.606
157,328
+0.01(+0.06%)
Sep 04, 2015
8.669
8.601
8.601
8.601
171,457
-0.12(-1.32%)
Sep 03, 2015
8.658
8.831
8.640
8.716
157,016
+0.06(+0.66%)
Sep 02, 2015
8.559
8.708
8.475
8.658
174,185
+0.11(+1.29%)
Sep 01, 2015
8.480
8.705
8.480
8.548
201,110
-0.19(-2.16%)
Aug 31, 2015
8.601
8.789
8.517
8.737
207,209
+0.15(+1.77%)
Aug 28, 2015
8.616
8.810
8.528
8.585
179,616
+0.00(+0.00%)
Aug 27, 2015
8.637
8.836
8.548
8.585
271,691
+0.06(+0.74%)
Aug 26, 2015
8.172
8.590
8.172
8.522
609,816
-0.01(-0.06%)
Aug 25, 2015
8.428
8.636
8.350
8.528
584,243
+0.22(+2.71%)
Aug 24, 2015
8.371
8.674
5.085
8.303
1,265,556
-0.22(-2.64%)
Aug 21, 2015
8.507
8.580
8.507
8.528
226,521
-0.01(-0.12%)
Aug 20, 2015
8.622
8.763
8.507
8.538
316,765
-0.08(-0.97%)
Aug 19, 2015
8.669
8.732
8.606
8.622
219,016
-0.06(-0.66%)
Aug 18, 2015
8.690
8.737
8.669
8.679
94,431
-0.03(-0.30%)
Aug 17, 2015
8.632
8.726
8.606
8.705
166,755
+0.05(+0.54%)
Aug 14, 2015
8.747
8.747
8.630
8.658
138,208
-0.06(-0.66%)
Aug 13, 2015
8.758
8.779
8.645
8.716
118,355
-0.04(-0.42%)
Aug 12, 2015
8.648
8.826
8.632
8.752
167,157
+0.01(+0.06%)
Aug 11, 2015
8.815
8.862
8.690
8.747
216,763
-0.05(-0.59%)
Aug 10, 2015
8.925
8.930
8.737
8.800
252,463
-0.13(-1.41%)
Aug 07, 2015
8.831
8.946
8.827
8.925
210,426
+0.08(+0.89%)
Aug 06, 2015
8.888
8.888
8.711
8.847
249,392
+0.16(+1.87%)
Aug 05, 2015
8.894
8.894
8.658
8.684
190,152
-0.12(-1.31%)
Aug 04, 2015
8.841
8.888
8.768
8.800
147,272
+0.04(+0.48%)
Aug 03, 2015
8.800
8.815
8.732
8.758
131,225
-0.05(-0.53%)
Jul 31, 2015
8.868
8.896
8.758
8.805
94,328
-0.09(-1.00%)
Jul 30, 2015
8.920
8.930
8.847
8.894
131,693
-0.03(-0.35%)
Jul 29, 2015
8.810
8.946
8.700
8.925
308,888
+0.16(+1.85%)
Jul 28, 2015
8.789
8.789
8.611
8.763
215,322
+0.05(+0.60%)
Jul 27, 2015
8.758
8.758
8.465
8.711
469,626
+0.14(+1.65%)
Jul 24, 2015
8.700
8.700
8.522
8.569
218,839
-0.08(-0.91%)
Jul 23, 2015
8.815
8.836
8.627
8.648
296,331
-0.16(-1.84%)
Jul 22, 2015
8.695
8.820
8.637
8.810
228,910
+0.10(+1.20%)
Jul 21, 2015
8.732
8.743
8.596
8.705
206,657
-0.03(-0.30%)
Jul 20, 2015
8.779
8.826
8.658
8.732
224,567
+0.03(+0.36%)
Jul 17, 2015
8.716
8.777
8.654
8.700
257,477
+0.01(+0.06%)
Jul 16, 2015
8.531
8.741
8.531
8.695
204,458
+0.15(+1.74%)
Jul 15, 2015
8.582
8.626
8.547
8.547
147,085
-0.06(-0.65%)
Jul 14, 2015
8.634
8.667
8.593
8.603
244,524
-0.01(-0.12%)
Jul 13, 2015
8.577
8.640
8.552
8.613
180,928
+0.07(+0.84%)
Jul 10, 2015
8.511
8.572
8.465
8.541
157,939
+0.11(+1.28%)
Jul 09, 2015
8.500
8.521
8.398
8.434
126,721
-0.01(-0.06%)
Jul 08, 2015
8.388
8.557
8.337
8.439
219,539
+0.01(+0.06%)
Jul 07, 2015
8.444
8.449
8.316
8.434
125,001
+0.02(+0.24%)
Jul 06, 2015
8.439
8.465
8.383
8.413
120,501
-0.07(-0.79%)
Jul 02, 2015
8.521
8.480
8.480
8.480
109,163
-0.09(-1.08%)
Jul 01, 2015
8.593
8.603
8.449
8.572
184,541
+0.17(+2.07%)
Jun 30, 2015
8.352
8.403
8.280
8.398
194,795
+0.08(+0.92%)
Jun 29, 2015
8.398
8.399
8.234
8.321
322,454
-0.12(-1.40%)
Jun 26, 2015
8.577
8.608
8.410
8.439
152,387
-0.12(-1.38%)
Jun 25, 2015
8.536
8.582
8.449
8.557
233,963
+0.02(+0.24%)
Jun 24, 2015
8.690
8.723
8.536
8.536
317,377
-0.19(-2.17%)
Jun 23, 2015
8.567
8.726
8.500
8.726
236,566
+0.17(+1.97%)
Jun 22, 2015
8.562
8.592
8.500
8.557
219,838
+0.00(+0.00%)
Jun 19, 2015
8.434
8.572
8.398
8.557
172,093
+0.12(+1.40%)
Jun 18, 2015
8.408
8.500
8.372
8.439
170,398
+0.07(+0.80%)
Jun 17, 2015
8.434
8.516
8.372
8.372
151,104
-0.04(-0.49%)
Jun 16, 2015
8.490
8.500
8.403
8.413
152,227
-0.07(-0.84%)
Jun 15, 2015
8.475
8.500
8.413
8.485
146,203
-0.05(-0.60%)
Jun 12, 2015
8.398
8.562
8.357
8.536
174,079
+0.12(+1.40%)
Jun 11, 2015
8.398
8.419
8.357
8.419
141,039
+0.06(+0.74%)
Jun 10, 2015
8.357
8.444
8.331
8.357
174,675
+0.02(+0.18%)
Jun 09, 2015
8.342
8.413
8.321
8.342
195,541
-0.02(-0.24%)
Jun 08, 2015
8.500
8.521
8.352
8.362
206,502
-0.14(-1.63%)
Jun 05, 2015
8.475
8.531
8.439
8.500
166,041
+0.03(+0.30%)
Jun 04, 2015
8.500
8.500
8.447
8.475
291,873
-0.04(-0.42%)
Jun 03, 2015
8.516
8.516
8.516
8.511
145,502
+0.00(+0.00%)
Jun 02, 2015
8.439
8.531
8.383
8.511
155,422
+0.08(+0.97%)
Jun 01, 2015
8.378
8.449
8.357
8.429
122,761
+0.06(+0.73%)
May 29, 2015
8.316
8.393
8.234
8.367
397,959
+0.01(+0.12%)
May 28, 2015
8.470
8.526
8.352
8.357
211,068
-0.15(-1.75%)
May 27, 2015
8.434
8.541
8.321
8.506
202,837
+0.14(+1.71%)
May 26, 2015
8.388
8.449
8.342
8.362
129,285
-0.07(-0.85%)
May 22, 2015
8.557
8.434
8.434
8.434
198,798
-0.13(-1.50%)
May 21, 2015
8.623
8.649
8.516
8.562
218,688
-0.05(-0.59%)
May 20, 2015
8.459
8.618
8.455
8.613
285,928
+0.18(+2.13%)
May 19, 2015
8.388
8.459
8.319
8.434
274,957
+0.03(+0.37%)
May 18, 2015
8.413
8.500
8.383
8.403
214,681
-0.01(-0.12%)
May 15, 2015
8.480
8.511
8.362
8.413
234,383
-0.09(-1.08%)
May 14, 2015
8.526
8.526
8.449
8.506
281,380
-0.02(-0.24%)
May 13, 2015
8.198
8.526
8.183
8.526
479,550
+0.33(+4.00%)
May 12, 2015
8.331
8.331
8.193
8.198
359,747
-0.16(-1.90%)
May 11, 2015
8.331
8.429
8.321
8.357
286,549
+0.04(+0.49%)
May 08, 2015
8.511
8.516
8.301
8.316
419,936
-0.18(-2.11%)
May 07, 2015
8.296
8.500
8.142
8.495
806,914
-0.06(-0.72%)
May 06, 2015
8.654
8.654
8.506
8.557
281,728
-0.08(-0.95%)
May 05, 2015
8.746
8.772
8.603
8.639
194,645
-0.10(-1.17%)
May 04, 2015
8.608
8.797
8.526
8.741
1,440,805
+0.17(+2.03%)
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.