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
Kronos Worldwide Inc
(NY:
KRO
)
13.44
-0.10 (-0.74%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 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 (%)
May 30, 2008
5.243
5.406
5.073
5.384
61,504
+0.14(+2.69%)
May 29, 2008
5.117
5.435
5.117
5.243
55,234
+0.09(+1.75%)
May 28, 2008
5.226
5.226
5.083
5.153
19,647
-0.07(-1.26%)
May 27, 2008
5.336
5.336
5.117
5.219
113,765
-0.12(-2.19%)
May 26, 2008
5.455
5.474
5.105
5.336
0
+0.00(+0.00%)
May 23, 2008
5.455
5.474
5.105
5.336
65,901
-0.20(-3.64%)
May 22, 2008
5.598
5.598
5.445
5.538
44,666
-0.09(-1.68%)
May 21, 2008
5.640
5.698
5.518
5.632
86,326
+0.01(+0.17%)
May 20, 2008
5.815
5.837
5.545
5.623
80,863
-0.29(-4.93%)
May 19, 2008
5.739
5.973
5.688
5.914
157,481
+0.21(+3.75%)
May 16, 2008
5.900
5.900
5.555
5.700
152,598
-0.13(-2.17%)
May 15, 2008
5.786
5.924
5.710
5.827
142,042
-0.03(-0.58%)
May 14, 2008
5.856
5.956
5.632
5.861
119,812
+0.01(+0.21%)
May 13, 2008
5.866
5.917
5.637
5.849
65,210
-0.07(-1.19%)
May 12, 2008
5.890
5.926
5.812
5.919
63,606
+0.05(+0.83%)
May 09, 2008
5.987
5.987
5.717
5.871
47,184
-0.09(-1.43%)
May 08, 2008
5.900
6.053
5.846
5.956
211,782
-0.00(-0.04%)
May 07, 2008
6.697
6.806
5.958
5.958
183,612
-0.79(-11.68%)
May 06, 2008
6.928
7.088
6.714
6.746
219,500
-0.40(-5.61%)
May 05, 2008
7.074
7.443
6.814
7.147
184,895
+0.05(+0.75%)
May 02, 2008
7.098
7.402
7.037
7.093
133,609
+0.02(+0.34%)
May 01, 2008
7.054
7.122
6.678
7.069
239,579
-0.04(-0.62%)
Apr 30, 2008
7.366
7.533
7.071
7.113
238,304
-0.25(-3.34%)
Apr 29, 2008
7.594
7.679
7.300
7.358
269,560
-0.28(-3.66%)
Apr 28, 2008
7.368
7.657
7.137
7.638
145,708
+0.27(+3.73%)
Apr 25, 2008
7.341
7.414
7.086
7.363
118,594
+0.10(+1.34%)
Apr 24, 2008
6.928
7.332
6.641
7.266
264,512
+0.45(+6.60%)
Apr 23, 2008
7.020
7.020
6.719
6.816
50,187
-0.22(-3.08%)
Apr 22, 2008
7.229
7.307
7.033
7.033
125,880
-0.22(-2.98%)
Apr 21, 2008
7.186
7.319
7.186
7.249
113,127
+0.08(+1.12%)
Apr 18, 2008
7.220
7.244
7.076
7.169
90,501
+0.06(+0.82%)
Apr 17, 2008
7.016
7.227
6.853
7.110
58,826
-0.06(-0.85%)
Apr 16, 2008
6.726
7.171
6.726
7.171
158,353
+0.43(+6.34%)
Apr 15, 2008
6.374
6.743
6.179
6.743
153,853
+0.46(+7.35%)
Apr 14, 2008
6.245
6.542
6.077
6.281
89,670
+0.02(+0.35%)
Apr 11, 2008
6.454
6.546
6.213
6.260
70,756
-0.26(-4.03%)
Apr 10, 2008
6.223
6.624
6.009
6.522
70,756
+0.32(+5.13%)
Apr 09, 2008
6.524
6.549
6.199
6.204
70,344
-0.34(-5.24%)
Apr 08, 2008
6.466
6.563
6.437
6.546
45,250
+0.11(+1.66%)
Apr 07, 2008
6.427
6.602
6.405
6.439
87,210
+0.10(+1.65%)
Apr 04, 2008
6.211
6.452
6.211
6.335
91,736
+0.06(+0.97%)
Apr 03, 2008
6.077
6.281
6.016
6.274
130,816
+0.09(+1.49%)
Apr 02, 2008
6.136
6.267
5.800
6.182
82,274
-0.00(-0.08%)
Apr 01, 2008
5.936
6.201
5.839
6.187
54,712
+0.32(+5.38%)
Mar 31, 2008
5.747
5.936
5.747
5.871
80,238
+0.07(+1.13%)
Mar 28, 2008
5.827
5.951
5.676
5.805
100,786
-0.03(-0.54%)
Mar 27, 2008
6.016
6.016
5.637
5.837
85,154
-0.14(-2.28%)
Mar 26, 2008
5.618
5.987
5.610
5.973
61,294
+0.33(+5.77%)
Mar 25, 2008
5.404
5.681
5.404
5.647
113,127
+0.12(+2.11%)
Mar 24, 2008
4.886
5.589
4.835
5.530
211,034
+0.70(+14.61%)
Mar 21, 2008
4.959
5.226
4.723
4.825
234,893
+0.00(+0.00%)
Mar 20, 2008
4.959
5.226
4.723
4.825
234,893
-0.28(-5.57%)
Mar 19, 2008
4.927
5.333
4.927
5.110
158,789
+0.02(+0.33%)
Mar 18, 2008
4.789
5.100
4.033
5.093
73,635
+0.36(+7.55%)
Mar 17, 2008
4.509
4.818
4.509
4.735
47,719
+0.22(+4.84%)
Mar 14, 2008
4.624
4.624
4.339
4.517
89,267
-0.07(-1.59%)
Mar 13, 2008
4.332
4.789
4.006
4.590
285,537
+0.06(+1.40%)
Mar 12, 2008
4.565
4.614
4.458
4.526
38,669
-0.09(-2.00%)
Mar 11, 2008
4.417
4.660
4.329
4.619
109,836
+0.25(+5.61%)
Mar 10, 2008
4.558
4.558
4.337
4.373
46,073
-0.02(-0.55%)
Mar 07, 2008
4.361
4.551
4.203
4.397
103,254
+0.07(+1.57%)
Mar 06, 2008
4.538
4.631
4.312
4.329
46,073
-0.22(-4.76%)
Mar 05, 2008
4.363
4.728
4.363
4.546
72,812
+0.18(+4.13%)
Mar 04, 2008
4.329
4.371
4.133
4.366
60,471
+0.07(+1.58%)
Mar 03, 2008
4.767
4.767
4.269
4.298
116,418
-0.20(-4.43%)
Feb 29, 2008
5.319
5.331
4.480
4.497
141,512
-0.82(-15.37%)
Feb 28, 2008
5.348
5.348
5.127
5.314
81,863
-0.07(-1.31%)
Feb 27, 2008
5.346
5.460
5.248
5.384
48,130
+0.04(+0.73%)
Feb 26, 2008
5.445
5.467
5.287
5.346
48,541
-0.02(-0.41%)
Feb 25, 2008
5.112
5.404
5.010
5.367
44,016
+0.25(+4.79%)
Feb 22, 2008
5.256
5.321
5.049
5.122
39,491
-0.14(-2.59%)
Feb 21, 2008
5.513
5.513
5.178
5.258
87,210
-0.23(-4.12%)
Feb 20, 2008
5.292
5.484
5.292
5.484
56,769
+0.17(+3.11%)
Feb 19, 2008
5.226
5.506
5.219
5.319
162,492
+0.24(+4.64%)
Feb 18, 2008
5.003
5.297
5.003
5.083
0
+0.00(+0.00%)
Feb 15, 2008
5.003
5.297
5.003
5.083
99,552
+0.09(+1.90%)
Feb 14, 2008
4.995
5.299
4.672
4.988
83,920
-0.06(-1.20%)
Feb 13, 2008
4.923
5.095
4.862
5.049
55,123
+0.23(+4.69%)
Feb 12, 2008
4.901
4.978
4.823
4.823
48,130
-0.06(-1.29%)
Feb 11, 2008
4.896
4.930
4.745
4.886
64,009
+0.05(+0.95%)
Feb 08, 2008
4.976
5.044
4.767
4.840
39,080
-0.15(-2.97%)
Feb 07, 2008
4.847
5.124
4.845
4.988
50,187
+0.13(+2.65%)
Feb 06, 2008
5.059
5.275
4.859
4.859
65,819
-0.15(-2.96%)
Feb 05, 2008
5.054
5.304
4.998
5.008
84,870
-0.16(-3.10%)
Feb 04, 2008
4.923
5.168
4.786
5.168
156,732
+0.18(+3.51%)
Feb 01, 2008
4.820
5.008
4.745
4.993
56,358
+0.26(+5.55%)
Jan 31, 2008
4.597
4.862
4.597
4.731
48,541
+0.12(+2.69%)
Jan 30, 2008
4.752
5.027
4.607
4.607
96,261
-0.11(-2.27%)
Jan 29, 2008
4.813
4.862
4.621
4.713
110,165
+0.04(+0.81%)
Jan 28, 2008
4.390
4.813
4.390
4.676
146,037
+0.29(+6.50%)
Jan 25, 2008
4.582
4.679
4.159
4.390
102,843
-0.14(-3.06%)
Jan 24, 2008
4.451
4.602
4.380
4.529
80,217
+0.08(+1.75%)
Jan 23, 2008
4.079
4.614
4.079
4.451
123,000
+0.28(+6.76%)
Jan 22, 2008
3.950
4.466
3.775
4.169
111,481
+0.11(+2.69%)
Jan 21, 2008
4.135
4.135
3.804
4.060
0
+0.00(+0.00%)
Jan 18, 2008
4.135
4.135
3.804
4.060
159,201
-0.11(-2.57%)
Jan 17, 2008
4.449
4.449
4.137
4.167
172,776
-0.26(-5.88%)
Jan 16, 2008
4.152
4.551
4.150
4.427
259,576
+0.28(+6.80%)
Jan 15, 2008
4.074
4.145
4.033
4.145
165,783
+0.07(+1.79%)
Jan 14, 2008
4.026
4.120
3.919
4.072
121,354
+0.08(+1.89%)
Jan 11, 2008
4.047
4.113
3.967
3.996
81,040
+0.00(+0.00%)
Jan 10, 2008
3.819
4.096
3.819
3.996
88,239
+0.17(+4.45%)
Jan 09, 2008
3.868
3.996
3.719
3.826
111,481
-0.03(-0.88%)
Jan 08, 2008
3.984
3.984
3.746
3.860
160,846
-0.04(-1.00%)
Jan 07, 2008
3.979
3.979
3.714
3.899
61,294
+0.00(+0.12%)
Jan 04, 2008
4.181
4.184
3.829
3.894
138,632
-0.38(-8.93%)
Jan 03, 2008
4.227
4.417
4.198
4.276
97,495
+0.10(+2.45%)
Jan 02, 2008
4.247
4.291
4.072
4.174
85,976
-0.07(-1.60%)
Jan 01, 2008
4.424
4.424
4.188
4.242
0
+0.00(+0.00%)
Dec 31, 2007
4.424
4.424
4.188
4.242
63,351
-0.18(-4.17%)
Dec 28, 2007
4.619
4.662
4.385
4.427
98,318
-0.18(-3.85%)
Dec 27, 2007
4.772
4.842
4.604
4.604
136,575
-0.10(-2.12%)
Dec 26, 2007
4.713
4.794
4.692
4.704
62,117
-0.08(-1.68%)
Dec 24, 2007
4.470
4.796
4.436
4.784
110,659
+0.39(+8.91%)
Dec 21, 2007
4.055
4.419
4.026
4.393
321,693
+0.43(+10.86%)
Dec 20, 2007
4.011
4.038
3.855
3.962
71,167
-0.00(-0.12%)
Dec 19, 2007
4.113
4.137
3.916
3.967
41,548
-0.10(-2.51%)
Dec 18, 2007
3.987
4.096
3.892
4.069
76,515
+0.19(+4.89%)
Dec 17, 2007
3.868
3.943
3.770
3.880
206,509
+0.01(+0.31%)
Dec 14, 2007
4.052
4.111
3.812
3.868
156,732
-0.26(-6.41%)
Dec 13, 2007
3.906
4.133
3.710
4.133
69,521
+0.23(+5.79%)
Dec 12, 2007
4.018
4.133
3.768
3.906
149,739
-0.03(-0.80%)
Dec 11, 2007
4.546
4.580
3.899
3.938
171,542
-0.56(-12.39%)
Dec 10, 2007
4.084
4.521
4.084
4.495
141,923
+0.37(+8.96%)
Dec 07, 2007
4.009
4.186
3.872
4.125
97,906
+0.13(+3.29%)
Dec 06, 2007
3.919
4.050
3.919
3.994
69,933
+0.06(+1.61%)
Dec 05, 2007
3.768
3.950
3.768
3.931
80,217
+0.08(+2.02%)
Dec 04, 2007
3.928
3.960
3.768
3.853
81,040
-0.16(-3.94%)
Dec 03, 2007
3.979
4.064
3.936
4.011
55,535
-0.03(-0.72%)
Nov 30, 2007
4.227
4.227
4.026
4.040
34,143
-0.04(-0.89%)
Nov 29, 2007
3.987
4.235
3.987
4.077
37,023
+0.03(+0.78%)
Nov 28, 2007
3.955
4.069
3.875
4.045
79,806
+0.14(+3.61%)
Nov 27, 2007
3.931
3.994
3.770
3.904
154,437
-0.08(-2.07%)
Nov 26, 2007
3.982
4.120
3.957
3.987
67,053
+0.00(+0.12%)
Nov 23, 2007
3.938
3.987
3.938
3.982
12,341
+0.09(+2.18%)
Nov 21, 2007
3.826
4.069
3.802
3.897
93,792
+0.03(+0.82%)
Nov 20, 2007
3.773
3.865
3.651
3.865
180,814
+0.05(+1.21%)
Nov 19, 2007
3.989
4.033
3.748
3.819
94,788
-0.27(-6.60%)
Nov 16, 2007
4.188
4.334
4.089
4.089
88,856
-0.09(-2.21%)
Nov 15, 2007
4.167
4.220
4.052
4.181
63,762
+0.00(+0.06%)
Nov 14, 2007
4.373
4.451
4.157
4.179
103,665
-0.18(-4.18%)
Nov 13, 2007
4.264
4.395
4.193
4.361
214,736
+0.17(+4.12%)
Nov 12, 2007
4.159
4.312
3.892
4.188
78,160
+0.02(+0.47%)
Nov 09, 2007
4.106
4.320
4.026
4.169
99,140
+0.02(+0.41%)
Nov 08, 2007
4.133
4.274
4.035
4.152
172,365
+0.02(+0.47%)
Nov 07, 2007
4.120
4.179
3.710
4.133
322,104
-0.09(-2.07%)
Nov 06, 2007
4.429
4.429
4.057
4.220
175,244
-0.10(-2.42%)
Nov 05, 2007
4.133
4.529
4.133
4.325
101,613
-0.06(-1.44%)
Nov 02, 2007
4.507
4.507
4.254
4.388
116,007
-0.09(-1.90%)
Nov 01, 2007
4.565
4.786
4.334
4.473
164,549
-0.09(-2.02%)
Oct 31, 2007
4.536
4.619
4.378
4.565
114,772
+0.07(+1.46%)
Oct 30, 2007
4.463
4.619
4.198
4.500
127,525
+0.07(+1.65%)
Oct 29, 2007
3.841
4.490
3.841
4.427
424,536
+0.66(+17.48%)
Oct 26, 2007
3.775
3.780
3.537
3.768
222,552
-0.02(-0.64%)
Oct 25, 2007
4.060
4.060
3.790
3.792
146,448
-0.24(-5.97%)
Oct 24, 2007
4.249
4.249
3.960
4.033
173,187
-0.24(-5.63%)
Oct 23, 2007
4.256
4.298
4.164
4.274
197,458
+0.06(+1.44%)
Oct 22, 2007
4.174
4.315
4.108
4.213
86,388
-0.03(-0.63%)
Oct 19, 2007
4.390
4.390
4.201
4.239
158,378
-0.16(-3.59%)
Oct 18, 2007
4.458
4.466
4.256
4.397
139,043
-0.08(-1.74%)
Oct 17, 2007
4.546
4.546
4.359
4.475
111,481
+0.01(+0.16%)
Oct 16, 2007
4.536
4.616
4.468
4.468
105,722
-0.06(-1.39%)
Oct 15, 2007
4.825
4.886
4.449
4.531
267,392
-0.35(-7.08%)
Oct 12, 2007
4.830
4.913
4.638
4.876
172,776
+0.06(+1.21%)
Oct 11, 2007
5.064
5.127
4.745
4.818
106,134
-0.21(-4.16%)
Oct 10, 2007
5.078
5.110
4.923
5.027
76,926
-0.06(-1.15%)
Oct 09, 2007
5.044
5.175
4.978
5.085
155,910
+0.05(+1.01%)
Oct 08, 2007
5.200
5.229
4.978
5.034
126,291
-0.24(-4.47%)
Oct 05, 2007
5.071
5.399
5.048
5.270
65,819
+0.29(+5.76%)
Oct 04, 2007
5.307
5.404
4.813
4.983
173,599
-0.31(-5.92%)
Oct 03, 2007
5.178
5.297
5.056
5.297
103,254
+0.08(+1.49%)
Oct 02, 2007
5.231
5.324
5.054
5.219
185,940
+0.03(+0.61%)
Oct 01, 2007
4.643
5.192
4.643
5.188
317,579
+0.60(+13.03%)
Sep 28, 2007
4.738
4.793
4.590
4.590
185,940
-0.12(-2.58%)
Sep 27, 2007
4.748
4.923
4.585
4.711
193,756
-0.02(-0.51%)
Sep 26, 2007
4.801
4.901
4.619
4.735
271,917
+0.01(+0.26%)
Sep 25, 2007
4.726
4.864
4.602
4.723
253,405
-0.00(-0.05%)
Sep 24, 2007
4.927
5.008
4.726
4.726
210,622
-0.20(-4.05%)
Sep 21, 2007
5.195
5.246
4.830
4.925
310,586
-0.22(-4.30%)
Sep 20, 2007
5.105
5.226
4.825
5.146
314,288
+0.09(+1.68%)
Sep 19, 2007
4.842
5.222
4.842
5.061
188,408
+0.28(+5.90%)
Sep 18, 2007
4.590
4.872
4.497
4.779
81,040
+0.22(+4.91%)
Sep 17, 2007
4.548
4.636
4.351
4.555
211,445
+0.04(+0.81%)
Sep 14, 2007
4.611
4.653
4.385
4.519
188,820
-0.15(-3.28%)
Sep 13, 2007
4.497
4.689
4.395
4.672
270,683
+0.21(+4.74%)
Sep 12, 2007
4.497
4.619
4.354
4.461
65,408
-0.04(-0.86%)
Sep 11, 2007
4.490
4.699
4.417
4.500
116,007
+0.03(+0.60%)
Sep 10, 2007
4.709
4.728
4.315
4.473
256,285
-0.22(-4.61%)
Sep 07, 2007
4.740
4.789
4.662
4.689
104,488
-0.10(-2.08%)
Sep 06, 2007
4.806
4.937
4.643
4.789
181,826
-0.01(-0.20%)
Sep 05, 2007
5.076
5.076
4.675
4.799
287,549
-0.34(-6.58%)
Sep 04, 2007
4.969
5.207
4.903
5.136
150,973
+0.16(+3.12%)
Aug 31, 2007
5.032
5.032
4.709
4.981
68,287
+0.04(+0.79%)
Aug 30, 2007
4.755
5.095
4.755
4.942
127,936
+0.14(+2.88%)
Aug 29, 2007
4.845
4.850
4.679
4.803
57,180
+0.01(+0.30%)
Aug 28, 2007
5.214
5.248
4.755
4.789
193,345
-0.46(-8.80%)
Aug 27, 2007
5.214
5.348
5.110
5.251
135,752
-0.04(-0.74%)
Aug 24, 2007
5.068
5.309
5.000
5.290
97,906
+0.18(+3.57%)
Aug 23, 2007
5.635
5.635
4.903
5.107
187,997
-0.49(-8.81%)
Aug 22, 2007
5.652
5.652
5.348
5.601
70,344
+0.16(+3.00%)
Aug 21, 2007
5.311
5.574
5.311
5.438
64,585
+0.07(+1.22%)
Aug 20, 2007
5.224
5.384
5.112
5.372
81,863
+0.15(+2.85%)
Aug 17, 2007
5.530
5.530
4.903
5.223
272,328
+0.12(+2.32%)
Aug 16, 2007
4.874
5.348
4.626
5.105
272,740
+0.15(+2.94%)
Aug 15, 2007
5.311
5.311
4.874
4.959
150,150
-0.32(-6.03%)
Aug 14, 2007
5.555
5.730
5.170
5.277
210,622
-0.26(-4.78%)
Aug 13, 2007
6.882
6.882
5.542
5.542
365,710
-1.36(-19.69%)
Aug 10, 2007
7.067
7.288
6.809
6.901
362,419
-0.14(-2.00%)
Aug 09, 2007
6.646
7.402
6.576
7.042
231,191
+0.35(+5.31%)
Aug 08, 2007
5.764
7.463
5.764
6.687
426,593
+1.00(+17.56%)
Aug 07, 2007
5.416
5.875
5.372
5.688
393,272
+0.25(+4.51%)
Aug 06, 2007
5.355
5.504
5.163
5.443
163,726
-0.06(-1.10%)
Aug 03, 2007
5.472
5.637
5.472
5.504
222,141
-0.07(-1.22%)
Aug 02, 2007
5.530
5.895
5.414
5.572
172,365
+0.04(+0.75%)
Aug 01, 2007
5.681
5.788
5.350
5.530
146,860
-0.16(-2.74%)
Jul 31, 2007
5.669
5.808
5.654
5.686
48,953
+0.06(+1.08%)
Jul 30, 2007
5.674
5.739
5.448
5.625
94,204
-0.12(-2.12%)
Jul 27, 2007
5.980
6.007
5.715
5.747
95,027
-0.16(-2.64%)
Jul 26, 2007
6.058
6.136
5.756
5.902
97,083
-0.29(-4.75%)
Jul 25, 2007
6.274
6.284
5.973
6.196
358,305
-0.01(-0.12%)
Jul 24, 2007
6.459
6.517
6.145
6.204
289,606
-0.36(-5.55%)
Jul 23, 2007
6.571
6.724
6.384
6.568
248,469
+0.05(+0.75%)
Jul 20, 2007
6.753
6.782
6.493
6.520
124,645
-0.25(-3.63%)
Jul 19, 2007
6.641
6.867
6.627
6.765
420,422
+0.19(+2.85%)
Jul 18, 2007
6.680
6.697
6.456
6.578
116,418
-0.10(-1.53%)
Jul 17, 2007
6.785
6.799
6.583
6.680
316,345
-0.01(-0.22%)
Jul 16, 2007
6.471
6.802
6.471
6.695
103,665
+0.22(+3.34%)
Jul 13, 2007
6.332
6.604
6.332
6.478
241,475
+0.11(+1.68%)
Jul 12, 2007
6.418
6.464
6.243
6.371
243,943
+0.00(+0.04%)
Jul 11, 2007
6.573
6.775
6.233
6.369
92,970
-0.12(-1.87%)
Jul 10, 2007
6.510
6.765
6.490
6.490
204,040
-0.09(-1.40%)
Jul 09, 2007
6.415
6.748
6.415
6.583
119,709
+0.17(+2.61%)
Jul 06, 2007
6.388
6.520
6.191
6.415
355,425
-0.00(-0.04%)
Jul 05, 2007
6.442
6.483
6.323
6.418
47,719
-0.04(-0.68%)
Jul 03, 2007
6.627
6.627
6.425
6.461
39,491
-0.09(-1.37%)
Jul 02, 2007
6.243
6.614
6.230
6.551
146,860
+0.41(+6.73%)
Jun 29, 2007
6.218
6.524
6.099
6.138
85,565
-0.05(-0.82%)
Jun 28, 2007
6.230
6.337
6.184
6.189
34,143
-0.04(-0.66%)
Jun 27, 2007
6.109
6.313
6.012
6.230
140,278
+0.09(+1.38%)
Jun 26, 2007
6.247
6.286
6.077
6.145
106,134
-0.16(-2.58%)
Jun 25, 2007
6.413
6.622
6.260
6.308
305,238
-0.10(-1.59%)
Jun 22, 2007
6.806
6.858
6.410
6.410
181,826
-0.35(-5.25%)
Jun 21, 2007
6.734
6.896
6.734
6.765
66,230
+0.01(+0.18%)
Jun 20, 2007
6.991
6.991
6.697
6.753
222,141
-0.21(-2.97%)
Jun 19, 2007
6.904
6.986
6.843
6.960
59,649
+0.04(+0.53%)
Jun 18, 2007
6.855
6.955
6.841
6.923
74,869
+0.01(+0.18%)
Jun 15, 2007
7.113
7.113
6.751
6.911
248,469
-0.08(-1.15%)
Jun 14, 2007
6.947
7.011
6.719
6.991
155,087
+0.09(+1.34%)
Jun 13, 2007
6.685
7.003
6.685
6.899
116,418
+0.12(+1.79%)
Jun 12, 2007
6.962
7.001
6.702
6.777
146,860
-0.23(-3.33%)
Jun 11, 2007
6.972
7.135
6.867
7.011
125,057
+0.03(+0.45%)
Jun 08, 2007
6.797
7.203
6.797
6.979
128,348
+0.19(+2.79%)
Jun 07, 2007
7.232
7.341
6.772
6.789
251,760
-0.50(-6.87%)
Jun 06, 2007
7.390
7.528
7.288
7.290
116,418
-0.17(-2.22%)
Jun 05, 2007
7.341
7.718
7.336
7.456
199,515
+0.07(+0.99%)
Jun 04, 2007
7.441
7.473
7.305
7.383
98,729
-0.09(-1.24%)
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.