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: 7:00 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 28, 2010
4.607
4.607
4.356
4.607
6,992
+0.25(+5.63%)
May 27, 2010
4.264
4.361
4.264
4.361
12,751
+0.08(+1.87%)
May 26, 2010
4.271
4.315
4.271
4.281
9,049
+0.01(+0.23%)
May 25, 2010
4.279
4.330
4.242
4.271
24,680
-0.10(-2.39%)
May 24, 2010
4.195
4.376
4.195
4.376
8,432
+0.12(+2.80%)
May 21, 2010
4.257
4.279
4.155
4.257
9,835
+0.04(+0.92%)
May 20, 2010
4.320
4.398
4.159
4.218
36,700
-0.10(-2.42%)
May 19, 2010
4.352
4.378
4.303
4.322
27,354
-0.03(-0.73%)
May 18, 2010
4.356
4.427
4.352
4.354
13,163
-0.03(-0.72%)
May 17, 2010
4.327
4.386
4.327
4.386
5,758
+0.06(+1.40%)
May 14, 2010
4.325
4.325
4.237
4.325
7,404
+0.00(+0.06%)
May 13, 2010
4.320
4.322
4.279
4.322
8,309
-0.01(-0.14%)
May 12, 2010
4.189
4.400
4.189
4.328
23,488
+0.07(+1.63%)
May 11, 2010
4.270
4.308
4.259
4.259
45,964
-0.06(-1.41%)
May 10, 2010
4.293
4.337
4.279
4.320
65,104
+0.09(+2.19%)
May 07, 2010
4.011
4.308
3.987
4.228
77,288
+0.35(+8.89%)
May 06, 2010
4.381
4.497
3.732
3.882
128,744
-0.41(-9.52%)
May 05, 2010
4.582
4.590
4.211
4.291
129,480
-0.39(-8.31%)
May 04, 2010
4.546
4.738
4.497
4.680
44,335
+0.16(+3.49%)
May 03, 2010
4.585
4.619
4.344
4.522
56,721
-0.10(-2.11%)
Apr 30, 2010
4.016
4.634
3.853
4.619
177,049
+0.43(+10.14%)
Apr 29, 2010
3.933
4.194
3.933
4.194
52,113
+0.27(+6.94%)
Apr 28, 2010
4.011
4.011
3.873
3.921
8,083
-0.09(-2.24%)
Apr 27, 2010
4.072
4.118
4.011
4.011
21,011
+0.07(+1.85%)
Apr 23, 2010
3.938
3.938
3.938
3.938
0
-0.05(-1.16%)
Apr 22, 2010
4.067
4.067
3.916
3.984
10,711
-0.08(-2.03%)
Apr 21, 2010
4.050
4.082
4.050
4.067
4,023
-0.01(-0.36%)
Apr 20, 2010
4.123
4.128
4.082
4.082
9,522
-0.02(-0.53%)
Apr 19, 2010
4.065
4.108
4.050
4.104
8,494
+0.02(+0.48%)
Apr 16, 2010
4.060
4.118
4.060
4.084
4,199
-0.04(-1.06%)
Apr 15, 2010
4.084
4.128
4.065
4.128
11,168
+0.04(+1.07%)
Apr 14, 2010
4.104
4.128
4.084
4.084
16,453
-0.02(-0.47%)
Apr 13, 2010
3.987
4.104
3.987
4.104
8,226
+0.15(+3.88%)
Apr 12, 2010
3.788
3.958
3.788
3.950
22,291
+0.10(+2.52%)
Apr 09, 2010
3.853
3.909
3.853
3.853
18,938
-0.04(-0.94%)
Apr 08, 2010
3.890
3.926
3.852
3.890
10,345
+0.02(+0.63%)
Apr 07, 2010
3.885
3.885
3.768
3.865
11,846
+0.00(+0.00%)
Apr 06, 2010
3.629
3.882
3.629
3.865
14,372
+0.26(+7.14%)
Apr 05, 2010
3.542
3.608
3.542
3.608
9,872
+0.05(+1.30%)
Apr 01, 2010
3.564
3.561
3.561
3.561
9,049
+0.00(+0.00%)
Mar 31, 2010
3.540
3.586
3.540
3.561
2,682
-0.04(-1.01%)
Mar 30, 2010
3.605
3.605
3.525
3.598
8,638
-0.05(-1.46%)
Mar 29, 2010
3.598
3.695
3.598
3.651
8,498
-0.02(-0.46%)
Mar 26, 2010
3.666
3.695
3.666
3.668
2,468
-0.03(-0.72%)
Mar 25, 2010
3.671
3.705
3.671
3.695
9,461
+0.00(+0.07%)
Mar 24, 2010
3.702
3.707
3.659
3.693
18,140
+0.02(+0.46%)
Mar 23, 2010
3.693
3.753
3.649
3.676
9,016
-0.04(-1.11%)
Mar 22, 2010
3.727
3.768
3.685
3.717
6,581
+0.01(+0.33%)
Mar 19, 2010
3.464
3.705
3.425
3.705
14,919
+0.22(+6.35%)
Mar 18, 2010
3.484
3.559
3.459
3.484
23,858
+0.05(+1.34%)
Mar 17, 2010
3.411
3.484
3.372
3.437
34,763
+0.14(+4.28%)
Mar 16, 2010
3.362
3.362
3.214
3.296
36,186
-0.10(-3.00%)
Mar 15, 2010
3.355
3.399
3.355
3.399
14,738
-0.05(-1.48%)
Mar 12, 2010
3.481
3.506
3.445
3.450
18,802
-0.05(-1.39%)
Mar 11, 2010
3.489
3.608
3.406
3.498
61,908
-0.06(-1.57%)
Mar 10, 2010
3.639
3.639
3.525
3.554
12,788
-0.09(-2.40%)
Mar 09, 2010
3.732
3.746
3.552
3.642
53,886
-0.06(-1.51%)
Mar 08, 2010
3.790
3.790
3.698
3.698
17,688
-0.12(-3.06%)
Mar 05, 2010
3.856
3.856
3.783
3.814
10,913
-0.07(-1.69%)
Mar 04, 2010
3.695
3.909
3.695
3.880
24,269
+0.11(+2.97%)
Mar 03, 2010
3.783
3.783
3.768
3.768
1,645
+0.01(+0.26%)
Mar 02, 2010
3.724
3.792
3.724
3.758
6,170
+0.05(+1.38%)
Mar 01, 2010
3.890
3.902
3.707
3.707
16,453
-0.12(-3.11%)
Feb 26, 2010
3.795
4.079
3.792
3.826
26,326
+0.06(+1.61%)
Feb 25, 2010
3.744
3.766
3.744
3.766
5,577
+0.03(+0.72%)
Feb 24, 2010
3.702
3.756
3.702
3.739
4,450
-0.00(-0.06%)
Feb 23, 2010
3.700
3.768
3.695
3.741
19,127
-0.00(-0.06%)
Feb 22, 2010
3.698
3.744
3.698
3.744
4,837
+0.03(+0.72%)
Feb 19, 2010
3.702
3.717
3.700
3.717
3,414
+0.00(+0.07%)
Feb 18, 2010
3.715
3.715
3.715
3.715
411
-0.01(-0.33%)
Feb 17, 2010
3.554
3.766
3.554
3.727
25,503
+0.08(+2.20%)
Feb 16, 2010
3.552
3.676
3.549
3.647
27,149
+0.10(+2.95%)
Feb 12, 2010
3.523
3.542
3.542
3.542
63,347
-0.05(-1.35%)
Feb 11, 2010
3.634
3.705
3.479
3.591
62,080
+0.03(+0.96%)
Feb 10, 2010
3.749
3.812
3.552
3.557
48,136
-0.19(-5.00%)
Feb 09, 2010
3.780
3.817
3.744
3.744
7,823
-0.04(-0.96%)
Feb 08, 2010
3.642
3.841
3.642
3.780
13,401
+0.15(+4.15%)
Feb 05, 2010
3.790
3.790
3.598
3.630
10,579
-0.14(-3.68%)
Feb 04, 2010
3.695
3.841
3.695
3.768
9,674
+0.07(+1.97%)
Feb 03, 2010
3.719
3.736
3.695
3.695
9,049
-0.03(-0.91%)
Feb 02, 2010
3.685
3.729
3.620
3.729
24,845
+0.04(+0.99%)
Feb 01, 2010
3.595
3.693
3.583
3.693
66,227
+0.14(+3.97%)
Jan 29, 2010
3.605
3.615
3.530
3.552
10,633
-0.03(-0.95%)
Jan 28, 2010
3.673
3.722
3.586
3.586
3,702
-0.03(-0.87%)
Jan 27, 2010
3.656
3.656
3.603
3.617
11,517
-0.03(-0.80%)
Jan 26, 2010
3.656
3.656
3.647
3.647
4,113
-0.00(-0.07%)
Jan 25, 2010
3.600
3.649
3.600
3.649
2,056
+0.06(+1.76%)
Jan 22, 2010
3.715
3.715
3.586
3.586
20,567
-0.10(-2.70%)
Jan 21, 2010
3.724
3.724
3.617
3.685
14,397
-0.08(-2.19%)
Jan 20, 2010
3.829
3.829
3.732
3.768
7,404
-0.03(-0.70%)
Jan 19, 2010
4.091
4.176
3.792
3.795
29,205
-0.31(-7.63%)
Jan 15, 2010
4.164
4.108
4.108
4.108
17,276
-0.07(-1.74%)
Jan 14, 2010
4.167
4.181
4.162
4.181
11,929
+0.05(+1.29%)
Jan 13, 2010
4.113
4.162
4.113
4.128
4,154
+0.03(+0.83%)
Jan 12, 2010
4.094
4.121
4.094
4.094
2,468
-0.08(-1.80%)
Jan 11, 2010
4.108
4.169
4.108
4.169
1,295
+0.11(+2.69%)
Jan 08, 2010
3.992
4.070
3.992
4.060
14,870
+0.08(+2.08%)
Jan 07, 2010
3.941
4.028
3.941
3.977
19,991
+0.06(+1.55%)
Jan 06, 2010
3.919
3.946
3.916
3.916
2,056
+0.01(+0.25%)
Jan 05, 2010
3.989
4.001
3.897
3.907
4,936
-0.13(-3.19%)
Jan 04, 2010
3.953
4.113
3.943
4.035
38,119
+0.09(+2.15%)
Dec 31, 2009
4.045
3.950
3.950
3.950
55,943
-0.07(-1.81%)
Dec 30, 2009
4.138
4.172
4.023
4.023
11,632
-0.12(-2.82%)
Dec 29, 2009
4.208
4.208
4.138
4.140
7,239
-0.08(-1.79%)
Dec 28, 2009
4.067
4.215
3.997
4.215
8,638
+0.16(+3.83%)
Dec 24, 2009
4.072
4.072
4.016
4.060
15,631
-0.05(-1.24%)
Dec 23, 2009
4.111
4.178
4.072
4.111
13,994
-0.01(-0.24%)
Dec 22, 2009
3.739
4.245
3.739
4.121
47,399
+0.39(+10.42%)
Dec 21, 2009
3.493
3.795
3.481
3.732
100,575
+0.30(+8.87%)
Dec 18, 2009
3.501
3.513
3.428
3.428
14,203
-0.10(-2.76%)
Dec 17, 2009
3.428
3.549
3.428
3.525
23,027
+0.08(+2.40%)
Dec 16, 2009
3.289
3.476
3.233
3.442
55,388
+0.12(+3.58%)
Dec 15, 2009
3.207
3.365
3.136
3.323
92,553
+0.16(+5.15%)
Dec 14, 2009
3.221
3.255
3.160
3.160
21,657
-0.12(-3.70%)
Dec 11, 2009
3.355
3.369
3.282
3.282
4,936
-0.03(-0.95%)
Dec 10, 2009
3.357
3.357
3.313
3.313
1,295
-0.03(-0.87%)
Dec 09, 2009
3.479
3.479
3.343
3.343
29,654
-0.12(-3.58%)
Dec 08, 2009
3.498
3.525
3.464
3.467
15,219
-0.02(-0.63%)
Dec 07, 2009
3.433
3.506
3.433
3.489
3,290
+0.06(+1.70%)
Dec 04, 2009
3.525
3.525
3.413
3.430
14,512
-0.09(-2.69%)
Dec 03, 2009
3.447
3.525
3.423
3.525
12,393
+0.07(+1.97%)
Dec 02, 2009
3.532
3.532
3.368
3.457
18,588
-0.08(-2.34%)
Dec 01, 2009
3.204
3.540
3.187
3.540
36,079
+0.35(+11.06%)
Nov 30, 2009
3.109
3.199
3.041
3.187
18,638
+0.07(+2.18%)
Nov 27, 2009
3.241
3.241
3.041
3.119
22,204
-0.14(-4.33%)
Nov 25, 2009
3.238
3.260
3.221
3.260
7,309
+0.03(+0.83%)
Nov 24, 2009
3.262
3.375
3.063
3.233
37,494
-0.02(-0.75%)
Nov 23, 2009
3.226
3.258
3.221
3.258
5,248
+0.03(+0.83%)
Nov 20, 2009
3.228
3.258
3.185
3.231
28,810
-0.00(-0.08%)
Nov 19, 2009
3.221
3.267
3.199
3.233
23,035
+0.01(+0.23%)
Nov 18, 2009
3.265
3.267
3.221
3.226
21,353
-0.04(-1.26%)
Nov 17, 2009
3.362
3.362
3.243
3.267
53,578
-0.09(-2.75%)
Nov 16, 2009
3.399
3.598
3.360
3.360
177,123
-0.04(-1.29%)
Nov 13, 2009
3.379
3.403
3.365
3.403
1,645
+0.02(+0.72%)
Nov 12, 2009
3.267
3.401
3.194
3.379
32,290
+0.10(+2.96%)
Nov 11, 2009
3.306
3.309
3.221
3.282
3,290
-0.01(-0.37%)
Nov 10, 2009
3.294
3.294
3.294
3.294
411
+0.02(+0.74%)
Nov 09, 2009
3.245
3.275
3.226
3.270
3,455
+0.03(+0.90%)
Nov 06, 2009
3.153
3.258
3.153
3.241
9,049
-0.00(-0.15%)
Nov 05, 2009
3.229
3.245
3.224
3.245
15,512
+0.00(+0.00%)
Nov 04, 2009
3.282
3.318
3.202
3.245
11,106
-0.01(-0.37%)
Nov 03, 2009
3.216
3.262
3.160
3.258
14,463
+0.04(+1.13%)
Nov 02, 2009
3.258
3.282
3.221
3.221
20,061
-0.03(-0.90%)
Oct 30, 2009
3.277
3.343
3.248
3.250
15,080
-0.03(-0.96%)
Oct 29, 2009
3.272
3.282
3.221
3.282
8,519
+0.06(+1.89%)
Oct 28, 2009
3.160
3.221
3.124
3.221
15,631
+0.06(+1.92%)
Oct 27, 2009
3.134
3.207
3.121
3.160
45,709
+0.05(+1.48%)
Oct 26, 2009
3.260
3.299
3.114
3.114
18,922
-0.09(-2.81%)
Oct 23, 2009
3.301
3.306
2.939
3.204
14,347
-0.07(-2.01%)
Oct 22, 2009
3.151
3.372
3.151
3.270
13,492
+0.11(+3.46%)
Oct 21, 2009
3.039
3.160
3.039
3.160
6,992
+0.09(+3.01%)
Oct 20, 2009
3.053
3.080
3.053
3.068
31,262
+0.05(+1.77%)
Oct 19, 2009
3.282
3.282
2.946
3.014
47,642
-0.21(-6.49%)
Oct 16, 2009
3.282
3.306
3.224
3.224
5,758
-0.02(-0.71%)
Oct 15, 2009
3.211
3.343
3.209
3.247
17,313
+0.06(+1.87%)
Oct 14, 2009
3.279
3.279
3.160
3.187
21,801
-0.02(-0.68%)
Oct 13, 2009
3.034
3.379
3.029
3.209
82,623
+0.23(+7.76%)
Oct 12, 2009
2.888
2.990
2.820
2.978
21,809
+0.00(+0.00%)
Oct 09, 2009
2.626
3.017
2.626
2.978
92,060
+0.35(+13.43%)
Oct 08, 2009
2.553
2.667
2.553
2.626
18,354
+0.07(+2.86%)
Oct 07, 2009
2.494
2.553
2.461
2.553
19,078
+0.07(+2.64%)
Oct 06, 2009
2.489
2.492
2.487
2.487
9,049
+0.16(+6.67%)
Oct 05, 2009
2.431
2.448
2.319
2.331
19,539
-0.02(-0.72%)
Oct 02, 2009
2.436
2.436
2.309
2.348
8,226
-0.08(-3.11%)
Oct 01, 2009
2.487
2.487
2.414
2.424
3,780
-0.08(-3.30%)
Sep 30, 2009
2.526
2.538
2.455
2.506
21,435
+0.05(+1.94%)
Sep 29, 2009
2.399
2.459
2.395
2.459
10,921
+0.09(+3.73%)
Sep 28, 2009
2.431
2.538
2.346
2.370
41,891
+0.01(+0.52%)
Sep 25, 2009
2.256
2.358
2.254
2.358
25,915
+0.11(+4.87%)
Sep 24, 2009
2.302
2.309
2.249
2.249
15,178
-0.01(-0.43%)
Sep 23, 2009
2.237
2.258
2.237
2.258
822
+0.02(+0.98%)
Sep 22, 2009
2.241
2.280
2.237
2.237
8,226
-0.01(-0.54%)
Sep 21, 2009
2.261
2.309
2.127
2.249
21,801
-0.01(-0.54%)
Sep 18, 2009
2.261
2.290
2.190
2.261
19,185
+0.02(+1.09%)
Sep 17, 2009
2.188
2.292
2.156
2.237
51,965
-0.13(-5.54%)
Sep 16, 2009
2.285
2.368
2.275
2.368
9,872
+0.09(+3.89%)
Sep 15, 2009
2.147
2.326
2.060
2.279
80,036
+0.16(+7.39%)
Sep 14, 2009
2.309
2.324
2.110
2.122
38,255
-0.21(-9.16%)
Sep 11, 2009
2.297
2.336
2.297
2.336
21,205
+0.04(+1.69%)
Sep 10, 2009
2.292
2.297
2.290
2.297
1,234
+0.05(+2.16%)
Sep 09, 2009
2.049
2.346
2.042
2.249
61,908
+0.20(+9.83%)
Sep 08, 2009
2.042
2.062
2.042
2.047
3,290
-0.02(-1.15%)
Sep 04, 2009
2.030
2.071
2.030
2.071
2,879
+0.01(+0.35%)
Sep 03, 2009
2.066
2.079
2.057
2.064
7,589
-0.03(-1.28%)
Sep 02, 2009
2.006
2.164
2.006
2.091
47,716
+0.06(+3.10%)
Sep 01, 2009
2.044
2.069
2.018
2.028
167,793
-0.02(-0.81%)
Aug 31, 2009
2.176
2.215
2.044
2.044
18,354
-0.20(-8.79%)
Aug 28, 2009
2.292
2.316
2.115
2.241
27,926
-0.07(-2.85%)
Aug 27, 2009
2.395
2.397
2.285
2.307
44,977
-0.11(-4.62%)
Aug 26, 2009
2.446
2.492
2.419
2.419
35,487
+0.01(+0.30%)
Aug 25, 2009
2.399
2.479
2.399
2.412
18,013
+0.00(+0.00%)
Aug 24, 2009
2.334
2.412
2.288
2.412
24,224
+0.10(+4.42%)
Aug 21, 2009
2.309
2.334
2.295
2.309
23,097
+0.00(+0.00%)
Aug 20, 2009
2.334
2.404
2.288
2.309
6,528
+0.02(+0.90%)
Aug 19, 2009
2.285
2.339
2.283
2.289
16,556
+0.03(+1.24%)
Aug 18, 2009
2.224
2.261
2.088
2.261
39,970
+0.08(+3.56%)
Aug 17, 2009
2.079
2.188
2.076
2.183
29,925
-0.00(-0.22%)
Aug 14, 2009
2.127
2.217
2.012
2.188
36,202
+0.02(+0.90%)
Aug 13, 2009
2.093
2.188
2.066
2.168
24,269
+0.11(+5.56%)
Aug 12, 2009
2.040
2.088
2.027
2.054
293,909
+0.01(+0.59%)
Aug 11, 2009
2.006
2.042
1.989
2.042
53,088
+0.04(+2.05%)
Aug 10, 2009
1.993
2.066
1.993
2.001
16,820
-0.04(-2.01%)
Aug 07, 2009
2.044
2.047
1.981
2.042
12,710
+0.05(+2.44%)
Aug 06, 2009
1.948
2.040
1.945
1.993
8,062
+0.04(+2.26%)
Aug 05, 2009
1.952
2.010
1.945
1.949
18,564
-0.09(-4.54%)
Aug 04, 2009
1.981
2.042
1.945
2.042
31,262
+0.09(+4.35%)
Aug 03, 2009
1.998
1.998
1.945
1.957
7,305
-0.01(-0.74%)
Jul 31, 2009
1.799
2.035
1.799
1.972
46,071
+0.15(+8.13%)
Jul 30, 2009
1.993
1.993
1.823
1.823
34,347
-0.12(-6.25%)
Jul 29, 2009
1.862
2.066
1.777
1.945
55,100
+0.08(+4.03%)
Jul 28, 2009
1.765
1.872
1.745
1.869
37,070
+0.13(+7.35%)
Jul 27, 2009
1.668
1.821
1.619
1.742
60,373
+0.15(+9.47%)
Jul 24, 2009
1.607
1.651
1.591
1.591
18,424
+0.01(+0.68%)
Jul 23, 2009
1.532
1.617
1.512
1.580
14,808
+0.06(+4.00%)
Jul 22, 2009
1.361
1.519
1.322
1.519
29,275
+0.08(+5.39%)
Jul 21, 2009
1.446
1.459
1.412
1.442
8,638
-0.03(-1.98%)
Jul 20, 2009
1.446
1.471
1.398
1.471
21,094
+0.05(+3.42%)
Jul 17, 2009
1.449
1.456
1.400
1.422
22,455
-0.03(-1.85%)
Jul 16, 2009
1.476
1.483
1.447
1.449
19,995
-0.02(-1.49%)
Jul 15, 2009
1.471
1.495
1.463
1.471
39,139
+0.01(+0.50%)
Jul 14, 2009
1.415
1.463
1.352
1.463
59,172
+0.04(+2.55%)
Jul 13, 2009
1.425
1.446
1.422
1.427
28,111
-0.02(-1.34%)
Jul 10, 2009
1.451
1.454
1.446
1.446
6,992
+0.01(+0.51%)
Jul 09, 2009
1.459
1.466
1.437
1.439
20,806
-0.01(-0.50%)
Jul 08, 2009
1.495
1.495
1.434
1.446
28,662
-0.05(-3.25%)
Jul 07, 2009
1.532
1.532
1.481
1.495
16,071
-0.04(-2.54%)
Jul 06, 2009
1.556
1.570
1.495
1.534
42,430
-0.01(-0.79%)
Jul 02, 2009
1.563
1.619
1.522
1.546
59,357
-0.02(-1.09%)
Jul 01, 2009
1.617
1.617
1.556
1.563
47,309
-0.05(-3.31%)
Jun 30, 2009
1.823
1.860
1.546
1.617
282,864
-0.17(-9.52%)
Jun 29, 2009
1.823
1.823
1.782
1.787
16,182
-0.02(-1.08%)
Jun 26, 2009
1.741
1.877
1.741
1.806
12,077
+0.04(+2.48%)
Jun 25, 2009
1.677
1.772
1.677
1.762
18,551
+0.04(+2.11%)
Jun 24, 2009
1.677
1.726
1.641
1.726
25,223
+0.06(+3.80%)
Jun 23, 2009
1.710
1.726
1.643
1.663
47,498
-0.05(-2.70%)
Jun 22, 2009
1.831
1.930
1.709
1.709
73,652
-0.14(-7.38%)
Jun 19, 2009
1.842
1.884
1.818
1.845
24,269
-0.00(-0.26%)
Jun 18, 2009
1.799
2.006
1.721
1.850
47,922
+0.05(+2.56%)
Jun 17, 2009
1.816
1.896
1.799
1.804
12,093
-0.07(-3.64%)
Jun 16, 2009
1.918
1.942
1.848
1.872
9,666
-0.05(-2.53%)
Jun 15, 2009
1.908
2.042
1.867
1.921
42,533
+0.00(+0.00%)
Jun 12, 2009
2.164
2.164
1.797
1.921
179,887
-0.23(-10.73%)
Jun 11, 2009
2.083
2.271
2.083
2.151
33,689
+0.07(+3.27%)
Jun 10, 2009
1.996
2.083
1.969
2.083
15,014
+0.07(+3.25%)
Jun 09, 2009
1.921
2.079
1.921
2.018
34,372
+0.10(+5.06%)
Jun 08, 2009
1.840
1.921
1.823
1.921
34,351
+0.10(+5.62%)
Jun 05, 2009
1.801
1.838
1.763
1.818
47,210
+0.02(+1.22%)
Jun 04, 2009
1.806
1.811
1.629
1.797
158,826
+0.03(+1.79%)
Jun 03, 2009
1.716
1.787
1.709
1.765
37,831
+0.05(+2.83%)
Jun 02, 2009
1.634
1.716
1.619
1.716
39,218
+0.08(+5.06%)
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.