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
)
13.76
+0.32 (+2.38%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Jun 12, 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 29, 2015
7.167
7.208
7.034
7.074
307,122
-0.12(-1.69%)
May 28, 2015
7.074
7.208
7.074
7.196
260,322
+0.08(+1.06%)
May 27, 2015
7.132
7.173
7.069
7.121
294,117
-0.01(-0.16%)
May 26, 2015
7.185
7.243
7.051
7.132
360,844
-0.11(-1.52%)
May 22, 2015
7.330
7.243
7.243
7.243
608,233
-0.13(-1.73%)
May 21, 2015
7.312
7.504
7.312
7.370
314,565
+0.09(+1.19%)
May 20, 2015
7.359
7.404
7.248
7.283
505,238
-0.07(-0.95%)
May 19, 2015
7.324
7.379
7.277
7.353
442,382
+0.01(+0.08%)
May 18, 2015
7.254
7.367
7.225
7.347
500,617
+0.09(+1.28%)
May 15, 2015
7.196
7.266
7.118
7.254
466,542
+0.06(+0.81%)
May 14, 2015
7.016
7.219
7.016
7.196
435,573
+0.18(+2.56%)
May 13, 2015
7.161
7.161
6.964
7.016
400,264
-0.02(-0.33%)
May 12, 2015
7.086
7.115
7.022
7.040
281,956
-0.06(-0.82%)
May 11, 2015
7.138
7.306
7.080
7.098
658,378
+0.07(+0.99%)
May 08, 2015
6.964
7.088
6.906
7.028
517,974
+0.13(+1.85%)
May 07, 2015
7.614
7.649
6.866
6.901
1,159,450
-0.70(-9.23%)
May 06, 2015
7.712
7.712
7.556
7.602
261,098
-0.01(-0.15%)
May 05, 2015
7.660
7.765
7.573
7.614
378,503
+0.02(+0.23%)
May 04, 2015
7.712
7.759
7.533
7.596
492,732
-0.12(-1.58%)
May 01, 2015
7.823
7.892
7.678
7.718
267,667
-0.08(-1.04%)
Apr 30, 2015
7.823
7.898
7.765
7.799
261,710
-0.01(-0.15%)
Apr 29, 2015
7.840
7.881
7.741
7.811
287,533
-0.05(-0.59%)
Apr 28, 2015
7.712
7.863
7.689
7.857
222,364
+0.14(+1.80%)
Apr 27, 2015
7.666
7.812
7.666
7.718
259,546
+0.03(+0.45%)
Apr 24, 2015
7.736
7.759
7.643
7.683
210,775
+0.00(+0.00%)
Apr 23, 2015
7.631
7.782
7.631
7.683
370,096
+0.07(+0.91%)
Apr 22, 2015
7.817
7.834
7.562
7.614
591,824
-0.20(-2.60%)
Apr 21, 2015
7.898
7.933
7.782
7.817
370,746
-0.09(-1.10%)
Apr 20, 2015
7.875
8.002
7.852
7.904
320,970
+0.03(+0.37%)
Apr 17, 2015
7.834
7.898
7.776
7.875
406,362
+0.00(+0.00%)
Apr 16, 2015
7.892
7.950
7.823
7.875
207,202
+0.00(+0.00%)
Apr 15, 2015
7.840
8.031
7.788
7.875
509,005
+0.10(+1.27%)
Apr 14, 2015
7.579
7.794
7.579
7.776
383,880
+0.21(+2.84%)
Apr 13, 2015
7.562
7.620
7.478
7.562
428,386
-0.01(-0.15%)
Apr 10, 2015
7.550
7.636
7.515
7.573
543,912
+0.08(+1.01%)
Apr 09, 2015
7.411
7.602
7.405
7.498
472,778
+0.10(+1.41%)
Apr 08, 2015
7.388
7.451
7.335
7.393
320,758
+0.03(+0.39%)
Apr 07, 2015
7.515
7.521
7.324
7.364
551,536
-0.16(-2.08%)
Apr 06, 2015
7.399
7.533
7.370
7.521
338,522
+0.17(+2.37%)
Apr 02, 2015
7.277
7.347
7.347
7.347
227,117
+0.02(+0.32%)
Apr 01, 2015
7.330
7.374
7.132
7.324
664,950
-0.01(-0.16%)
Mar 31, 2015
7.306
7.405
7.225
7.335
739,481
-0.04(-0.55%)
Mar 30, 2015
7.312
7.411
7.306
7.376
317,866
+0.11(+1.52%)
Mar 27, 2015
7.283
7.378
7.224
7.266
290,643
-0.05(-0.63%)
Mar 26, 2015
7.509
7.596
7.301
7.312
339,110
-0.15(-2.02%)
Mar 25, 2015
7.486
7.562
7.434
7.463
380,022
+0.04(+0.55%)
Mar 24, 2015
7.318
7.504
7.289
7.422
322,282
+0.10(+1.35%)
Mar 23, 2015
7.422
7.462
7.309
7.324
433,118
-0.10(-1.33%)
Mar 20, 2015
7.324
7.451
7.260
7.422
716,777
+0.15(+2.07%)
Mar 19, 2015
7.341
7.411
7.185
7.272
578,397
-0.15(-2.03%)
Mar 18, 2015
7.573
7.573
7.312
7.422
737,969
-0.07(-0.93%)
Mar 17, 2015
7.388
7.492
7.277
7.492
765,071
+0.08(+1.10%)
Mar 16, 2015
7.411
7.550
7.283
7.411
1,109,486
-0.03(-0.47%)
Mar 13, 2015
7.115
7.515
7.019
7.446
894,201
+0.42(+5.94%)
Mar 12, 2015
6.988
7.098
6.895
7.028
542,870
+0.12(+1.76%)
Mar 11, 2015
6.802
7.074
6.721
6.906
769,903
+0.13(+1.97%)
Mar 10, 2015
6.808
6.877
6.663
6.773
555,471
-0.16(-2.34%)
Mar 09, 2015
6.895
7.040
6.831
6.935
505,340
+0.09(+1.27%)
Mar 06, 2015
6.964
7.057
6.780
6.848
478,227
-0.19(-2.64%)
Mar 05, 2015
7.086
7.086
6.874
7.034
701,165
+0.02(+0.25%)
Mar 04, 2015
6.942
7.028
6.873
7.016
785,914
+0.08(+1.16%)
Mar 03, 2015
7.011
7.143
6.890
6.936
370,282
-0.07(-1.06%)
Mar 02, 2015
7.085
7.188
6.976
7.011
773,540
-0.01(-0.16%)
Feb 27, 2015
7.148
7.261
6.999
7.022
822,011
-0.13(-1.76%)
Feb 26, 2015
7.085
7.240
7.022
7.148
445,918
+0.01(+0.16%)
Feb 25, 2015
7.377
7.377
7.085
7.137
434,503
-0.24(-3.26%)
Feb 24, 2015
7.234
7.458
7.194
7.377
451,972
+0.19(+2.71%)
Feb 23, 2015
7.108
7.211
7.004
7.183
268,682
+0.03(+0.48%)
Feb 20, 2015
7.108
7.228
7.016
7.148
296,259
+0.02(+0.32%)
Feb 19, 2015
6.936
7.143
6.936
7.125
186,455
+0.10(+1.47%)
Feb 18, 2015
6.965
7.154
6.931
7.022
201,766
+0.00(+0.00%)
Feb 17, 2015
6.994
7.074
6.948
7.022
161,450
-0.03(-0.41%)
Feb 13, 2015
6.965
7.051
7.051
7.051
212,299
+0.14(+2.07%)
Feb 12, 2015
6.908
7.011
6.885
6.908
194,975
+0.10(+1.43%)
Feb 11, 2015
6.701
6.816
6.679
6.810
208,626
+0.07(+1.11%)
Feb 10, 2015
6.919
6.919
6.719
6.736
198,641
-0.17(-2.49%)
Feb 09, 2015
7.051
7.108
6.908
6.908
172,488
-0.12(-1.71%)
Feb 06, 2015
6.971
7.091
6.816
7.028
522,908
+0.12(+1.74%)
Feb 05, 2015
6.759
6.931
6.719
6.908
300,038
+0.24(+3.61%)
Feb 04, 2015
6.782
6.822
6.621
6.667
284,161
-0.20(-2.92%)
Feb 03, 2015
6.598
6.902
6.581
6.868
389,286
+0.33(+5.08%)
Feb 02, 2015
6.495
6.581
6.404
6.535
247,185
+0.10(+1.60%)
Jan 30, 2015
6.329
6.535
6.323
6.432
333,394
+0.02(+0.27%)
Jan 29, 2015
6.386
6.438
6.335
6.415
312,375
+0.05(+0.72%)
Jan 28, 2015
6.472
6.484
6.358
6.369
337,763
-0.11(-1.68%)
Jan 27, 2015
6.404
6.530
6.369
6.478
301,521
+0.03(+0.53%)
Jan 26, 2015
6.472
6.564
6.375
6.444
432,202
-0.02(-0.27%)
Jan 23, 2015
6.535
6.553
6.415
6.461
459,080
-0.07(-1.05%)
Jan 22, 2015
6.598
6.724
6.518
6.530
668,087
-0.01(-0.09%)
Jan 21, 2015
6.530
6.613
6.449
6.535
428,553
+0.01(+0.09%)
Jan 20, 2015
6.535
6.673
6.364
6.530
580,049
-0.02(-0.35%)
Jan 16, 2015
6.553
6.701
6.547
6.553
857,618
+0.00(+0.00%)
Jan 15, 2015
6.782
6.890
6.547
6.553
1,424,733
-0.23(-3.38%)
Jan 14, 2015
6.747
6.833
6.598
6.782
269,232
-0.07(-1.00%)
Jan 13, 2015
6.873
6.994
6.759
6.850
239,161
+0.01(+0.17%)
Jan 12, 2015
7.108
7.148
6.730
6.839
502,222
-0.27(-3.86%)
Jan 09, 2015
7.280
7.320
7.108
7.114
153,620
-0.17(-2.36%)
Jan 08, 2015
7.269
7.372
7.269
7.286
244,284
+0.06(+0.79%)
Jan 07, 2015
7.349
7.383
7.223
7.228
196,059
-0.03(-0.47%)
Jan 06, 2015
7.200
7.332
7.171
7.263
445,984
+0.06(+0.88%)
Jan 05, 2015
7.440
7.526
7.177
7.200
291,473
-0.29(-3.83%)
Jan 02, 2015
7.492
7.555
7.372
7.486
220,948
+0.03(+0.38%)
Dec 31, 2014
7.521
7.458
7.458
7.458
289,118
-0.04(-0.53%)
Dec 30, 2014
7.469
7.543
7.435
7.498
583,907
+0.03(+0.38%)
Dec 29, 2014
7.572
7.698
7.366
7.469
803,695
-0.10(-1.36%)
Dec 26, 2014
7.555
7.618
7.549
7.572
376,491
+0.06(+0.76%)
Dec 24, 2014
7.652
7.515
7.515
7.515
134,258
-0.11(-1.43%)
Dec 23, 2014
7.446
7.704
7.400
7.624
399,451
+0.23(+3.18%)
Dec 22, 2014
7.343
7.435
7.274
7.389
195,350
+0.07(+1.02%)
Dec 19, 2014
7.383
7.412
7.200
7.314
912,641
-0.05(-0.70%)
Dec 18, 2014
7.303
7.389
7.251
7.366
557,436
+0.14(+1.90%)
Dec 17, 2014
7.102
7.234
7.085
7.228
383,815
+0.16(+2.27%)
Dec 16, 2014
6.925
7.234
6.805
7.068
672,315
+0.15(+2.24%)
Dec 15, 2014
6.856
6.948
6.737
6.913
613,629
+0.11(+1.60%)
Dec 12, 2014
6.868
6.902
6.713
6.805
723,758
-0.14(-2.06%)
Dec 11, 2014
7.016
7.120
6.931
6.948
298,261
-0.06(-0.82%)
Dec 10, 2014
7.246
7.303
6.971
7.005
554,084
-0.29(-3.93%)
Dec 09, 2014
7.045
7.332
7.016
7.291
410,216
+0.21(+2.91%)
Dec 08, 2014
7.314
7.317
7.039
7.085
281,130
-0.27(-3.74%)
Dec 05, 2014
7.297
7.383
7.257
7.360
380,632
+0.05(+0.71%)
Dec 04, 2014
7.337
7.395
7.217
7.309
301,044
-0.03(-0.47%)
Dec 03, 2014
7.120
7.435
7.068
7.343
359,332
+0.26(+3.64%)
Dec 02, 2014
7.102
7.223
7.034
7.085
438,508
-0.05(-0.72%)
Dec 01, 2014
7.358
7.363
6.990
7.137
531,901
-0.23(-3.07%)
Nov 28, 2014
7.624
7.677
7.363
7.363
109,940
-0.30(-3.91%)
Nov 26, 2014
7.833
7.663
7.663
7.663
180,930
-0.19(-2.38%)
Nov 25, 2014
7.805
8.082
7.793
7.850
468,070
+0.04(+0.51%)
Nov 24, 2014
7.759
7.850
7.697
7.810
280,138
+0.06(+0.80%)
Nov 21, 2014
7.878
7.923
7.708
7.748
178,826
+0.02(+0.22%)
Nov 20, 2014
7.567
7.731
7.499
7.731
141,171
+0.15(+2.02%)
Nov 19, 2014
7.544
7.618
7.437
7.578
172,562
+0.05(+0.60%)
Nov 18, 2014
7.527
7.635
7.499
7.533
195,551
+0.00(+0.00%)
Nov 17, 2014
7.471
7.646
7.414
7.533
220,016
+0.03(+0.45%)
Nov 14, 2014
7.408
7.573
7.391
7.499
259,347
+0.12(+1.69%)
Nov 13, 2014
7.493
7.530
7.341
7.374
181,971
-0.10(-1.29%)
Nov 12, 2014
7.425
7.533
7.341
7.471
222,165
+0.02(+0.30%)
Nov 11, 2014
7.465
7.567
7.425
7.448
167,565
-0.02(-0.30%)
Nov 10, 2014
7.635
7.839
7.391
7.471
267,341
-0.12(-1.57%)
Nov 07, 2014
7.544
7.624
7.493
7.590
174,981
+0.05(+0.68%)
Nov 06, 2014
7.290
7.556
7.290
7.539
195,232
+0.22(+3.02%)
Nov 05, 2014
7.346
7.522
7.250
7.318
282,707
+0.04(+0.54%)
Nov 04, 2014
7.408
7.488
7.227
7.278
323,783
-0.18(-2.35%)
Nov 03, 2014
7.635
7.663
7.397
7.454
214,316
-0.15(-2.01%)
Oct 31, 2014
7.680
7.680
7.493
7.607
387,566
+0.07(+0.90%)
Oct 30, 2014
7.488
7.669
7.462
7.539
257,428
+0.00(+0.00%)
Oct 29, 2014
7.725
7.765
7.516
7.539
186,533
-0.13(-1.70%)
Oct 28, 2014
7.539
7.669
7.516
7.669
216,452
+0.20(+2.73%)
Oct 27, 2014
7.420
7.510
7.476
7.465
287,105
-0.01(-0.15%)
Oct 24, 2014
7.505
7.527
7.414
7.476
196,352
-0.02(-0.30%)
Oct 23, 2014
7.471
7.612
7.374
7.499
195,258
+0.12(+1.69%)
Oct 22, 2014
7.527
7.618
7.358
7.374
246,104
-0.12(-1.59%)
Oct 21, 2014
7.442
7.663
7.403
7.493
264,344
+0.07(+0.99%)
Oct 20, 2014
7.295
7.437
7.295
7.420
232,987
+0.12(+1.71%)
Oct 17, 2014
7.335
7.442
7.239
7.295
144,550
+0.05(+0.70%)
Oct 16, 2014
7.108
7.363
7.024
7.244
356,087
+0.08(+1.11%)
Oct 15, 2014
6.944
7.193
6.837
7.165
316,098
+0.14(+2.01%)
Oct 14, 2014
6.950
7.108
6.882
7.024
240,542
+0.10(+1.47%)
Oct 13, 2014
6.956
7.120
6.905
6.922
262,598
-0.03(-0.49%)
Oct 10, 2014
7.058
7.117
6.910
6.956
264,441
-0.10(-1.36%)
Oct 09, 2014
7.244
7.250
7.024
7.052
572,439
-0.22(-2.96%)
Oct 08, 2014
7.261
7.358
7.120
7.267
486,260
+0.02(+0.23%)
Oct 07, 2014
7.448
7.448
7.250
7.250
218,318
-0.24(-3.17%)
Oct 06, 2014
7.556
7.556
7.374
7.488
264,551
-0.03(-0.45%)
Oct 03, 2014
7.471
7.595
7.465
7.522
280,882
+0.06(+0.76%)
Oct 02, 2014
7.561
7.636
7.403
7.465
326,825
-0.08(-1.12%)
Oct 01, 2014
7.816
7.856
7.533
7.550
270,314
-0.25(-3.19%)
Sep 30, 2014
8.025
8.054
7.771
7.799
395,001
-0.23(-2.82%)
Sep 29, 2014
7.991
8.025
7.929
8.025
253,759
-0.05(-0.63%)
Sep 26, 2014
7.997
8.082
7.946
8.076
222,057
+0.08(+1.06%)
Sep 25, 2014
8.235
8.235
7.991
7.991
212,275
-0.24(-2.96%)
Sep 24, 2014
8.257
8.337
8.133
8.235
223,013
-0.01(-0.07%)
Sep 23, 2014
8.320
8.325
8.212
8.240
203,948
-0.08(-0.95%)
Sep 22, 2014
8.410
8.478
8.314
8.320
148,962
-0.13(-1.54%)
Sep 19, 2014
8.597
8.631
8.405
8.450
319,931
-0.14(-1.65%)
Sep 18, 2014
8.693
8.704
8.569
8.591
188,726
-0.07(-0.85%)
Sep 17, 2014
8.682
8.738
8.631
8.665
230,299
-0.02(-0.20%)
Sep 16, 2014
8.603
8.738
8.563
8.682
309,598
+0.08(+0.92%)
Sep 15, 2014
8.625
8.659
8.506
8.603
273,050
-0.05(-0.52%)
Sep 12, 2014
8.738
8.806
8.574
8.648
460,456
-0.11(-1.23%)
Sep 11, 2014
8.416
8.761
8.405
8.755
715,335
+0.29(+3.48%)
Sep 10, 2014
8.427
8.518
8.348
8.461
201,707
+0.02(+0.20%)
Sep 09, 2014
8.552
8.563
8.405
8.444
296,228
-0.11(-1.32%)
Sep 08, 2014
8.597
8.648
8.501
8.557
280,506
-0.05(-0.59%)
Sep 05, 2014
8.721
8.733
8.586
8.608
308,310
-0.14(-1.62%)
Sep 04, 2014
8.857
8.886
8.716
8.750
197,154
-0.11(-1.28%)
Sep 03, 2014
8.987
9.010
8.778
8.863
432,034
-0.07(-0.82%)
Sep 02, 2014
8.897
8.970
8.784
8.937
276,797
+0.07(+0.83%)
Aug 29, 2014
8.902
8.863
8.863
8.863
304,320
-0.01(-0.06%)
Aug 28, 2014
8.869
8.952
8.762
8.869
319,090
-0.06(-0.69%)
Aug 27, 2014
8.941
8.964
8.829
8.930
292,440
+0.02(+0.25%)
Aug 26, 2014
8.846
8.959
8.762
8.908
408,589
+0.02(+0.25%)
Aug 25, 2014
8.863
8.966
8.835
8.885
215,389
+0.06(+0.63%)
Aug 22, 2014
8.751
8.869
8.728
8.829
256,314
+0.08(+0.90%)
Aug 21, 2014
8.863
8.891
8.734
8.751
323,736
-0.12(-1.33%)
Aug 20, 2014
8.846
8.908
8.779
8.869
217,789
+0.03(+0.32%)
Aug 19, 2014
8.941
8.992
8.835
8.841
301,614
-0.13(-1.44%)
Aug 18, 2014
8.869
8.992
8.841
8.969
336,422
+0.15(+1.65%)
Aug 15, 2014
8.829
8.880
8.756
8.824
303,999
+0.06(+0.64%)
Aug 14, 2014
8.829
8.869
8.762
8.768
237,782
-0.05(-0.57%)
Aug 13, 2014
8.846
8.863
8.779
8.818
218,054
-0.03(-0.38%)
Aug 12, 2014
8.751
8.891
8.689
8.852
344,521
+0.09(+1.02%)
Aug 11, 2014
8.577
8.818
8.549
8.762
354,399
+0.24(+2.76%)
Aug 08, 2014
8.857
8.857
8.521
8.527
416,259
-0.27(-3.06%)
Aug 07, 2014
8.824
9.009
8.700
8.796
418,109
+0.21(+2.42%)
Aug 06, 2014
8.571
8.661
8.515
8.588
235,841
-0.01(-0.07%)
Aug 05, 2014
8.583
8.661
8.493
8.594
257,811
+0.01(+0.13%)
Aug 04, 2014
8.392
8.594
8.358
8.583
347,136
+0.24(+2.82%)
Aug 01, 2014
8.353
8.375
8.190
8.347
365,391
-0.01(-0.13%)
Jul 31, 2014
8.521
8.605
8.325
8.358
351,792
-0.20(-2.29%)
Jul 30, 2014
8.594
8.684
8.521
8.555
268,828
+0.01(+0.13%)
Jul 29, 2014
8.650
8.717
8.532
8.543
196,759
-0.10(-1.17%)
Jul 28, 2014
8.644
8.831
8.588
8.644
589,617
-0.02(-0.26%)
Jul 25, 2014
8.661
8.768
8.616
8.667
200,568
-0.04(-0.45%)
Jul 24, 2014
8.728
8.841
8.656
8.706
269,762
+0.00(+0.00%)
Jul 23, 2014
8.734
8.846
8.672
8.706
216,613
-0.03(-0.32%)
Jul 22, 2014
8.588
8.751
8.577
8.734
360,759
+0.16(+1.90%)
Jul 21, 2014
8.633
8.661
8.510
8.571
190,204
-0.07(-0.78%)
Jul 18, 2014
8.521
8.639
8.510
8.639
238,404
+0.11(+1.31%)
Jul 17, 2014
8.599
8.644
8.403
8.527
439,743
-0.13(-1.55%)
Jul 16, 2014
8.695
8.745
8.611
8.661
201,165
+0.00(+0.00%)
Jul 15, 2014
8.706
8.762
8.616
8.661
399,630
-0.03(-0.39%)
Jul 14, 2014
8.577
8.706
8.577
8.695
270,101
+0.15(+1.70%)
Jul 11, 2014
8.482
8.560
8.431
8.549
252,343
+0.04(+0.53%)
Jul 10, 2014
8.622
8.628
8.482
8.504
300,590
-0.22(-2.51%)
Jul 09, 2014
8.723
8.807
8.661
8.723
229,221
-0.03(-0.32%)
Jul 08, 2014
8.784
8.829
8.706
8.751
383,462
-0.06(-0.64%)
Jul 07, 2014
8.824
8.902
8.751
8.807
367,006
-0.04(-0.51%)
Jul 03, 2014
8.728
8.852
8.852
8.852
190,512
+0.13(+1.54%)
Jul 02, 2014
8.734
8.835
8.700
8.717
309,947
-0.03(-0.32%)
Jul 01, 2014
8.790
8.885
8.734
8.745
507,707
-0.04(-0.45%)
Jun 30, 2014
8.768
8.841
8.689
8.784
381,173
+0.03(+0.38%)
Jun 27, 2014
8.852
8.897
8.684
8.751
3,340,199
-0.11(-1.20%)
Jun 26, 2014
8.790
8.874
8.644
8.857
565,847
+0.05(+0.57%)
Jun 25, 2014
8.639
8.813
8.577
8.807
416,996
+0.16(+1.81%)
Jun 24, 2014
8.605
8.734
8.577
8.650
375,916
-0.01(-0.13%)
Jun 23, 2014
8.661
8.740
8.622
8.661
344,169
+0.02(+0.26%)
Jun 20, 2014
8.684
8.734
8.583
8.639
448,430
-0.03(-0.39%)
Jun 19, 2014
8.549
8.728
8.521
8.672
480,621
+0.13(+1.51%)
Jun 18, 2014
8.420
8.566
8.358
8.543
307,314
+0.15(+1.80%)
Jun 17, 2014
8.499
8.571
8.364
8.392
430,474
-0.11(-1.25%)
Jun 16, 2014
8.471
8.639
8.414
8.499
500,602
+0.02(+0.20%)
Jun 13, 2014
8.308
8.507
8.280
8.482
731,393
+0.17(+2.02%)
Jun 12, 2014
8.274
8.364
8.207
8.314
684,720
+0.05(+0.61%)
Jun 11, 2014
8.207
8.325
8.157
8.263
496,544
+0.04(+0.55%)
Jun 10, 2014
8.229
8.258
8.157
8.218
380,135
+0.16(+2.02%)
Jun 06, 2014
8.005
8.078
7.988
8.056
418,742
+0.04(+0.56%)
Jun 05, 2014
8.123
8.134
7.770
8.011
691,063
-0.04(-0.49%)
Jun 04, 2014
8.072
8.122
8.017
8.050
714,760
-0.02(-0.21%)
Jun 03, 2014
8.383
8.400
8.045
8.067
651,978
-0.36(-4.28%)
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.