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
UNCHANGED
Streaming Delayed 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 31, 2016
3.642
3.748
3.629
3.673
624,548
+0.03(+0.86%)
May 27, 2016
3.767
3.642
3.642
3.642
446,590
-0.08(-2.19%)
May 26, 2016
3.786
3.893
3.698
3.723
383,881
-0.11(-2.95%)
May 25, 2016
3.692
3.861
3.692
3.836
615,253
+0.14(+3.91%)
May 24, 2016
3.692
3.773
3.648
3.692
279,936
+0.01(+0.34%)
May 23, 2016
3.591
3.730
3.591
3.679
334,584
+0.09(+2.63%)
May 20, 2016
3.566
3.623
3.529
3.585
263,773
+0.03(+0.88%)
May 19, 2016
3.460
3.598
3.447
3.554
341,384
+0.03(+0.89%)
May 18, 2016
3.591
3.673
3.497
3.522
334,685
-0.15(-4.10%)
May 17, 2016
3.604
3.817
3.566
3.673
364,334
+0.04(+1.21%)
May 16, 2016
3.591
3.742
3.560
3.629
397,290
+0.04(+1.05%)
May 13, 2016
3.610
3.717
3.579
3.591
263,469
-0.07(-1.89%)
May 12, 2016
3.830
3.987
3.654
3.660
518,848
-0.17(-4.43%)
May 11, 2016
3.730
4.043
3.723
3.830
674,748
+0.13(+3.57%)
May 10, 2016
3.642
3.723
3.610
3.698
297,709
+0.08(+2.26%)
May 09, 2016
3.918
3.937
3.491
3.617
784,477
-0.28(-7.10%)
May 06, 2016
3.704
3.893
3.704
3.893
371,874
+0.16(+4.38%)
May 05, 2016
3.930
4.106
3.720
3.730
1,299,724
-0.20(-5.11%)
May 04, 2016
4.006
4.125
3.924
3.930
480,255
-0.09(-2.19%)
May 03, 2016
4.207
4.207
3.993
4.018
606,259
-0.21(-4.90%)
May 02, 2016
4.194
4.257
4.087
4.226
465,035
+0.05(+1.20%)
Apr 29, 2016
4.257
4.332
4.075
4.175
737,190
-0.14(-3.20%)
Apr 28, 2016
4.182
4.539
4.157
4.313
772,014
+0.09(+2.23%)
Apr 27, 2016
4.175
4.320
4.175
4.219
361,158
+0.03(+0.60%)
Apr 26, 2016
4.081
4.238
4.081
4.194
365,833
+0.09(+2.14%)
Apr 25, 2016
4.232
4.257
4.087
4.106
407,235
-0.14(-3.40%)
Apr 22, 2016
4.238
4.383
4.207
4.251
565,217
-0.05(-1.17%)
Apr 21, 2016
4.219
4.489
4.175
4.301
1,068,757
+0.09(+2.24%)
Apr 20, 2016
4.263
4.346
4.188
4.207
573,195
-0.11(-2.47%)
Apr 19, 2016
4.000
4.420
3.993
4.313
841,245
+0.36(+9.05%)
Apr 18, 2016
4.006
4.056
3.937
3.956
641,647
-0.13(-3.23%)
Apr 15, 2016
3.849
4.100
3.830
4.087
700,001
+0.19(+4.83%)
Apr 14, 2016
3.993
4.025
3.843
3.899
536,202
-0.12(-2.97%)
Apr 13, 2016
3.905
4.081
3.893
4.018
876,579
+0.11(+2.89%)
Apr 12, 2016
3.855
4.000
3.748
3.905
747,154
+0.05(+1.30%)
Apr 11, 2016
3.704
3.880
3.704
3.855
582,358
+0.18(+4.96%)
Apr 08, 2016
3.617
3.836
3.573
3.673
429,923
+0.11(+3.17%)
Apr 07, 2016
3.742
3.786
3.497
3.560
556,980
-0.21(-5.50%)
Apr 06, 2016
3.660
3.767
3.560
3.767
377,877
+0.08(+2.21%)
Apr 05, 2016
3.704
3.817
3.660
3.686
521,619
-0.03(-0.84%)
Apr 04, 2016
3.805
3.899
3.711
3.717
826,067
-0.11(-2.79%)
Apr 01, 2016
3.478
3.824
3.478
3.824
852,155
+0.23(+6.47%)
Mar 31, 2016
3.591
3.667
3.591
3.591
625,563
-0.03(-0.69%)
Mar 30, 2016
3.579
3.711
3.566
3.617
592,113
+0.05(+1.41%)
Mar 29, 2016
3.384
3.585
3.265
3.566
542,679
+0.23(+6.77%)
Mar 28, 2016
3.384
3.441
3.296
3.340
284,064
-0.05(-1.48%)
Mar 24, 2016
3.359
3.390
3.390
3.390
480,355
-0.02(-0.55%)
Mar 23, 2016
3.604
3.604
3.397
3.409
490,667
-0.18(-4.90%)
Mar 22, 2016
3.604
3.642
3.516
3.585
318,302
-0.03(-0.87%)
Mar 21, 2016
3.585
3.654
3.566
3.617
347,578
+0.01(+0.17%)
Mar 18, 2016
3.654
3.805
3.579
3.610
1,025,862
-0.02(-0.52%)
Mar 17, 2016
3.409
3.654
3.409
3.629
886,621
+0.20(+5.86%)
Mar 16, 2016
3.466
3.554
3.303
3.428
699,066
-0.07(-1.97%)
Mar 15, 2016
3.535
3.617
3.460
3.497
1,250,341
-0.15(-4.13%)
Mar 14, 2016
3.698
3.698
3.394
3.648
1,215,343
-0.11(-2.84%)
Mar 11, 2016
3.585
3.912
3.566
3.755
1,104,423
-0.10(-2.61%)
Mar 10, 2016
3.905
3.905
3.673
3.855
568,758
+0.01(+0.33%)
Mar 09, 2016
3.780
3.949
3.686
3.843
493,236
+0.04(+0.99%)
Mar 08, 2016
4.081
4.200
3.704
3.805
733,533
-0.33(-7.90%)
Mar 07, 2016
3.817
4.156
3.814
4.131
839,162
+0.34(+8.94%)
Mar 04, 2016
4.125
4.144
3.736
3.792
1,070,450
-0.31(-7.65%)
Mar 03, 2016
3.924
4.144
3.868
4.106
870,592
+0.12(+2.99%)
Mar 02, 2016
3.797
4.030
3.693
3.987
825,557
+0.15(+4.00%)
Mar 01, 2016
3.956
4.054
3.797
3.834
1,145,804
-0.07(-1.88%)
Feb 29, 2016
3.325
3.956
3.325
3.907
1,474,365
+0.57(+17.10%)
Feb 26, 2016
3.398
3.509
3.294
3.337
827,104
-0.05(-1.45%)
Feb 25, 2016
3.466
3.564
3.214
3.386
1,459,056
-0.09(-2.47%)
Feb 24, 2016
3.030
3.748
2.981
3.472
1,896,213
+0.36(+11.42%)
Feb 23, 2016
3.245
3.269
3.073
3.116
470,102
-0.14(-4.33%)
Feb 22, 2016
3.190
3.337
3.165
3.257
521,152
+0.10(+3.11%)
Feb 19, 2016
3.140
3.165
3.067
3.159
384,072
-0.02(-0.58%)
Feb 18, 2016
3.183
3.196
3.002
3.177
543,038
+0.07(+2.17%)
Feb 17, 2016
2.932
3.122
2.932
3.110
448,967
+0.20(+6.74%)
Feb 16, 2016
2.901
2.987
2.776
2.914
519,636
+0.04(+1.28%)
Feb 12, 2016
2.797
2.877
2.877
2.877
301,445
+0.09(+3.08%)
Feb 11, 2016
2.699
2.815
2.687
2.791
305,059
+0.02(+0.66%)
Feb 10, 2016
2.822
2.914
2.772
2.772
365,257
-0.06(-2.16%)
Feb 09, 2016
2.803
2.895
2.766
2.834
328,601
-0.05(-1.70%)
Feb 08, 2016
2.932
2.963
2.822
2.883
373,216
-0.13(-4.28%)
Feb 05, 2016
3.006
3.110
2.963
3.012
652,934
-0.01(-0.20%)
Feb 04, 2016
2.950
3.097
2.932
3.018
435,651
+0.12(+4.24%)
Feb 03, 2016
2.730
2.901
2.625
2.895
311,805
+0.21(+7.76%)
Feb 02, 2016
2.828
2.837
2.687
2.687
233,894
-0.21(-7.20%)
Feb 01, 2016
2.858
2.920
2.736
2.895
405,288
+0.01(+0.43%)
Jan 29, 2016
2.742
2.901
2.730
2.883
405,671
+0.18(+6.58%)
Jan 28, 2016
2.742
2.791
2.628
2.705
224,223
+0.01(+0.23%)
Jan 27, 2016
2.680
2.794
2.638
2.699
393,240
-0.02(-0.90%)
Jan 26, 2016
2.466
2.748
2.417
2.723
839,501
+0.27(+11.00%)
Jan 25, 2016
2.558
2.631
2.444
2.454
1,022,957
-0.13(-5.21%)
Jan 22, 2016
2.822
2.901
2.533
2.588
1,571,163
-0.16(-5.80%)
Jan 21, 2016
2.736
2.871
2.693
2.748
524,371
+0.03(+1.13%)
Jan 20, 2016
2.552
2.748
2.472
2.717
684,357
+0.12(+4.73%)
Jan 19, 2016
2.809
2.828
2.558
2.595
475,336
-0.20(-7.24%)
Jan 15, 2016
2.779
2.797
2.797
2.797
425,675
-0.07(-2.56%)
Jan 14, 2016
2.668
2.912
2.668
2.871
414,465
+0.19(+7.09%)
Jan 13, 2016
2.822
2.883
2.656
2.680
566,413
-0.14(-5.00%)
Jan 12, 2016
2.803
2.858
2.696
2.822
765,546
+0.05(+1.77%)
Jan 11, 2016
2.975
3.006
2.760
2.772
837,119
-0.17(-5.83%)
Jan 08, 2016
3.061
3.098
2.929
2.944
767,930
-0.12(-3.81%)
Jan 07, 2016
3.128
3.147
3.061
3.061
734,774
-0.13(-4.04%)
Jan 06, 2016
3.386
3.392
3.190
3.190
600,172
-0.28(-7.96%)
Jan 05, 2016
3.478
3.515
3.386
3.466
479,164
+0.00(+0.00%)
Jan 04, 2016
3.343
3.479
3.306
3.466
512,424
+0.01(+0.18%)
Dec 31, 2015
3.367
3.459
3.459
3.459
629,953
+0.06(+1.81%)
Dec 30, 2015
3.423
3.472
3.343
3.398
690,211
-0.07(-2.12%)
Dec 29, 2015
3.490
3.551
3.441
3.472
508,449
-0.01(-0.18%)
Dec 28, 2015
3.594
3.594
3.459
3.478
338,955
-0.14(-3.90%)
Dec 24, 2015
3.625
3.619
3.619
3.619
128,142
-0.04(-1.17%)
Dec 23, 2015
3.607
3.674
3.533
3.662
432,392
+0.18(+5.29%)
Dec 22, 2015
3.374
3.490
3.343
3.478
470,720
+0.08(+2.35%)
Dec 21, 2015
3.282
3.459
3.165
3.398
692,389
+0.15(+4.73%)
Dec 18, 2015
3.091
3.263
3.070
3.245
2,681,588
+0.09(+2.92%)
Dec 17, 2015
3.466
3.466
3.153
3.153
773,628
-0.27(-7.89%)
Dec 16, 2015
3.349
3.478
3.337
3.423
453,326
+0.06(+1.64%)
Dec 15, 2015
3.190
3.367
3.159
3.367
722,472
+0.22(+7.02%)
Dec 14, 2015
3.361
3.374
3.140
3.147
551,297
-0.21(-6.39%)
Dec 11, 2015
3.539
3.545
3.312
3.361
741,903
-0.18(-5.03%)
Dec 10, 2015
3.570
3.668
3.484
3.539
941,712
+0.10(+2.85%)
Dec 09, 2015
3.294
3.447
3.257
3.441
774,864
+0.16(+4.86%)
Dec 08, 2015
3.435
3.466
3.269
3.282
726,181
-0.20(-5.64%)
Dec 07, 2015
3.680
3.720
3.466
3.478
825,488
-0.20(-5.50%)
Dec 04, 2015
3.754
3.762
3.576
3.680
942,497
+0.01(+0.33%)
Dec 03, 2015
3.637
3.693
3.619
3.668
522,047
+0.01(+0.34%)
Dec 02, 2015
3.686
3.772
3.588
3.656
806,394
-0.09(-2.45%)
Dec 01, 2015
3.852
3.907
3.689
3.748
798,301
-0.13(-3.32%)
Nov 30, 2015
3.907
3.972
3.853
3.877
572,054
-0.02(-0.46%)
Nov 27, 2015
3.853
3.907
3.805
3.895
218,496
+0.04(+1.09%)
Nov 25, 2015
3.877
3.853
3.853
3.853
404,734
-0.06(-1.53%)
Nov 24, 2015
3.757
3.942
3.721
3.913
619,344
+0.14(+3.82%)
Nov 23, 2015
3.679
3.805
3.673
3.769
391,142
+0.05(+1.29%)
Nov 20, 2015
3.829
3.847
3.709
3.721
557,320
-0.06(-1.58%)
Nov 19, 2015
3.769
3.835
3.739
3.781
592,743
-0.04(-0.94%)
Nov 18, 2015
3.787
3.883
3.745
3.817
495,690
+0.02(+0.63%)
Nov 17, 2015
4.032
4.032
3.757
3.793
521,198
-0.24(-5.94%)
Nov 16, 2015
3.895
4.038
3.865
4.032
473,875
+0.13(+3.22%)
Nov 13, 2015
3.775
3.930
3.709
3.907
684,560
+0.15(+3.99%)
Nov 12, 2015
3.589
3.829
3.565
3.757
1,232,543
+0.13(+3.47%)
Nov 11, 2015
3.895
3.918
3.535
3.631
1,181,117
-0.30(-7.62%)
Nov 10, 2015
4.128
4.170
3.907
3.930
834,835
-0.25(-5.88%)
Nov 09, 2015
4.194
4.362
4.038
4.176
1,311,871
-0.68(-14.06%)
Nov 06, 2015
4.829
4.877
4.693
4.859
440,408
-0.02(-0.37%)
Nov 05, 2015
4.949
4.979
4.835
4.877
322,783
-0.08(-1.69%)
Nov 04, 2015
4.991
5.081
4.859
4.961
459,206
-0.04(-0.84%)
Nov 03, 2015
4.883
5.123
4.853
5.003
459,953
+0.13(+2.71%)
Nov 02, 2015
4.715
4.895
4.667
4.871
303,722
+0.14(+2.91%)
Oct 30, 2015
4.721
4.793
4.620
4.733
314,830
+0.02(+0.51%)
Oct 29, 2015
4.643
4.823
4.608
4.709
373,843
+0.04(+0.90%)
Oct 28, 2015
4.410
4.751
4.410
4.667
415,137
+0.26(+5.84%)
Oct 27, 2015
4.530
4.578
4.350
4.410
463,051
-0.16(-3.54%)
Oct 26, 2015
4.697
4.733
4.500
4.572
497,870
-0.13(-2.68%)
Oct 23, 2015
4.620
4.793
4.482
4.697
2,434,069
+0.10(+2.22%)
Oct 22, 2015
4.590
4.715
4.488
4.596
617,211
+0.05(+1.19%)
Oct 21, 2015
4.631
4.661
4.512
4.542
307,581
-0.09(-1.94%)
Oct 20, 2015
4.560
4.733
4.560
4.631
268,732
+0.05(+1.05%)
Oct 19, 2015
4.602
4.679
4.500
4.584
265,993
-0.06(-1.29%)
Oct 16, 2015
4.673
4.673
4.493
4.643
355,141
+0.01(+0.13%)
Oct 15, 2015
4.596
4.655
4.434
4.637
315,205
+0.02(+0.39%)
Oct 14, 2015
4.518
4.637
4.470
4.620
451,473
+0.09(+1.98%)
Oct 13, 2015
4.512
4.643
4.428
4.530
355,799
-0.02(-0.40%)
Oct 12, 2015
4.691
4.691
4.506
4.548
358,166
-0.11(-2.44%)
Oct 09, 2015
4.781
4.894
4.655
4.661
489,481
-0.12(-2.51%)
Oct 08, 2015
4.572
4.829
4.560
4.781
900,333
+0.26(+5.70%)
Oct 07, 2015
4.440
4.608
4.392
4.524
621,353
+0.13(+3.00%)
Oct 06, 2015
4.326
4.446
4.254
4.392
765,367
+0.10(+2.23%)
Oct 05, 2015
4.158
4.320
4.074
4.296
667,219
+0.20(+4.82%)
Oct 02, 2015
3.709
4.152
3.667
4.098
767,233
+0.34(+9.09%)
Oct 01, 2015
3.751
3.954
3.643
3.757
749,451
+0.04(+0.97%)
Sep 30, 2015
3.523
3.826
3.505
3.721
1,944,278
+0.22(+6.34%)
Sep 29, 2015
3.691
3.721
3.493
3.499
540,450
-0.19(-5.19%)
Sep 28, 2015
3.697
3.745
3.592
3.691
643,775
-0.01(-0.32%)
Sep 25, 2015
3.805
3.835
3.685
3.703
454,963
-0.08(-2.06%)
Sep 24, 2015
3.727
3.787
3.625
3.781
484,626
+0.01(+0.32%)
Sep 23, 2015
3.895
3.918
3.757
3.769
428,730
-0.11(-2.78%)
Sep 22, 2015
3.901
3.948
3.826
3.877
399,510
-0.11(-2.71%)
Sep 21, 2015
3.966
4.086
3.942
3.984
536,848
+0.02(+0.45%)
Sep 18, 2015
4.014
4.098
3.939
3.966
727,013
-0.13(-3.07%)
Sep 17, 2015
4.110
4.200
4.038
4.092
658,367
-0.06(-1.44%)
Sep 16, 2015
4.008
4.200
3.966
4.152
518,596
+0.17(+4.37%)
Sep 15, 2015
3.978
4.074
3.936
3.978
465,030
-0.04(-0.90%)
Sep 14, 2015
3.996
4.020
3.895
4.014
637,037
+0.05(+1.36%)
Sep 11, 2015
3.972
3.984
3.901
3.960
568,716
+0.01(+0.30%)
Sep 10, 2015
4.008
4.055
3.907
3.948
576,973
-0.04(-0.90%)
Sep 09, 2015
4.104
4.123
3.984
3.984
837,617
-0.08(-1.92%)
Sep 08, 2015
4.008
4.128
3.942
4.062
608,337
+0.12(+3.04%)
Sep 04, 2015
4.128
3.942
3.942
3.942
1,300,325
-0.17(-4.08%)
Sep 03, 2015
4.062
4.164
3.996
4.110
847,631
+0.07(+1.78%)
Sep 02, 2015
4.182
4.194
3.832
4.038
1,173,201
-0.11(-2.74%)
Sep 01, 2015
4.236
4.362
4.145
4.152
950,717
-0.20(-4.55%)
Aug 31, 2015
4.238
4.385
4.197
4.350
931,137
+0.06(+1.37%)
Aug 28, 2015
4.232
4.332
4.197
4.291
663,040
+0.02(+0.41%)
Aug 27, 2015
4.162
4.332
4.144
4.274
684,662
+0.16(+4.00%)
Aug 26, 2015
4.168
4.191
4.056
4.109
533,029
+0.05(+1.16%)
Aug 25, 2015
4.356
4.379
4.062
4.062
808,172
-0.15(-3.49%)
Aug 24, 2015
4.227
4.444
4.168
4.209
692,209
-0.15(-3.50%)
Aug 21, 2015
4.391
4.526
4.315
4.362
722,333
-0.11(-2.49%)
Aug 20, 2015
4.602
4.655
4.473
4.473
451,565
-0.12(-2.56%)
Aug 19, 2015
4.520
4.608
4.497
4.591
528,600
+0.05(+1.16%)
Aug 18, 2015
4.555
4.602
4.523
4.538
693,652
-0.02(-0.39%)
Aug 17, 2015
4.544
4.629
4.520
4.555
421,088
+0.00(+0.00%)
Aug 14, 2015
4.573
4.638
4.508
4.555
668,922
+0.02(+0.52%)
Aug 13, 2015
4.638
4.661
4.326
4.532
1,192,981
-0.14(-2.89%)
Aug 12, 2015
4.579
4.790
4.555
4.667
778,782
+0.07(+1.53%)
Aug 11, 2015
4.796
4.913
4.514
4.596
1,554,372
-0.10(-2.12%)
Aug 10, 2015
5.753
5.753
4.655
4.696
2,607,080
-1.07(-18.53%)
Aug 07, 2015
5.812
5.853
5.741
5.765
344,173
-0.09(-1.50%)
Aug 06, 2015
5.706
5.900
5.589
5.853
568,932
+0.19(+3.32%)
Aug 05, 2015
5.741
5.835
5.665
5.665
282,388
-0.02(-0.31%)
Aug 04, 2015
5.635
5.829
5.635
5.682
291,396
+0.06(+1.04%)
Aug 03, 2015
5.765
5.765
5.583
5.624
451,582
-0.15(-2.64%)
Jul 31, 2015
5.829
5.841
5.753
5.776
414,069
-0.02(-0.30%)
Jul 30, 2015
5.765
5.847
5.671
5.794
466,530
+0.02(+0.41%)
Jul 29, 2015
5.753
5.911
5.741
5.771
246,594
+0.02(+0.31%)
Jul 28, 2015
5.665
5.794
5.489
5.753
474,884
+0.11(+1.87%)
Jul 27, 2015
5.518
5.688
5.483
5.647
311,752
+0.08(+1.48%)
Jul 24, 2015
5.788
5.800
5.547
5.565
733,219
-0.23(-4.05%)
Jul 23, 2015
5.835
5.900
5.753
5.800
243,013
-0.02(-0.30%)
Jul 22, 2015
5.812
5.870
5.759
5.817
239,603
-0.03(-0.50%)
Jul 21, 2015
5.800
6.082
5.800
5.847
471,848
+0.05(+0.81%)
Jul 20, 2015
6.076
6.076
5.759
5.800
555,146
-0.26(-4.36%)
Jul 17, 2015
6.264
6.322
6.041
6.064
441,129
-0.21(-3.37%)
Jul 16, 2015
6.299
6.328
6.187
6.275
658,979
-0.01(-0.09%)
Jul 15, 2015
6.387
6.469
6.264
6.281
554,207
-0.12(-1.83%)
Jul 14, 2015
6.311
6.440
6.311
6.399
540,143
+0.08(+1.21%)
Jul 13, 2015
6.211
6.346
6.211
6.322
447,850
+0.17(+2.77%)
Jul 10, 2015
6.123
6.181
6.082
6.152
350,689
+0.09(+1.45%)
Jul 09, 2015
6.234
6.252
6.064
6.064
244,919
-0.09(-1.43%)
Jul 08, 2015
6.223
6.322
6.105
6.152
466,378
-0.13(-2.06%)
Jul 07, 2015
6.258
6.299
6.117
6.281
214,737
+0.00(+0.00%)
Jul 06, 2015
6.287
6.340
6.170
6.281
248,963
-0.09(-1.38%)
Jul 02, 2015
6.369
6.369
6.369
6.369
235,933
+0.03(+0.46%)
Jul 01, 2015
6.446
6.569
6.316
6.340
344,523
-0.09(-1.46%)
Jun 30, 2015
6.522
6.534
6.401
6.434
421,844
-0.02(-0.27%)
Jun 29, 2015
6.569
6.651
6.440
6.451
417,577
-0.17(-2.57%)
Jun 26, 2015
6.980
6.980
6.557
6.622
980,769
-0.36(-5.13%)
Jun 25, 2015
7.097
7.179
6.956
6.980
236,674
-0.11(-1.57%)
Jun 24, 2015
7.168
7.238
7.062
7.091
260,677
-0.08(-1.06%)
Jun 23, 2015
7.162
7.309
7.150
7.168
316,413
-0.02(-0.25%)
Jun 22, 2015
7.132
7.209
7.080
7.185
260,985
+0.08(+1.16%)
Jun 19, 2015
7.138
7.191
7.080
7.103
365,314
-0.05(-0.66%)
Jun 18, 2015
7.127
7.297
7.118
7.150
412,000
+0.06(+0.83%)
Jun 17, 2015
7.138
7.276
7.038
7.091
301,673
-0.02(-0.25%)
Jun 16, 2015
7.027
7.232
7.003
7.109
912,769
+0.04(+0.50%)
Jun 15, 2015
6.927
7.103
6.927
7.074
668,312
+0.07(+1.01%)
Jun 12, 2015
6.921
7.115
6.886
7.003
453,837
+0.06(+0.85%)
Jun 11, 2015
6.833
6.956
6.774
6.945
493,733
+0.11(+1.54%)
Jun 10, 2015
6.868
6.968
6.792
6.839
574,668
+0.04(+0.60%)
Jun 09, 2015
6.874
6.915
6.733
6.798
568,605
-0.03(-0.43%)
Jun 08, 2015
6.997
7.033
6.815
6.827
483,860
-0.17(-2.43%)
Jun 05, 2015
6.950
7.033
6.903
6.997
425,212
+0.05(+0.68%)
Jun 04, 2015
7.156
7.157
6.915
6.950
548,364
-0.19(-2.63%)
Jun 03, 2015
7.260
7.260
7.028
7.138
449,732
-0.11(-1.52%)
Jun 02, 2015
7.069
7.370
7.028
7.248
652,044
+0.23(+3.31%)
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.