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
KeyCorp
(NY:
KEY
)
13.96
+0.10 (+0.69%)
Streaming Delayed Price
Updated: 9:45 AM EDT, Jun 6, 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
10.39
10.42
10.25
10.25
17,253,742
-0.14(-1.39%)
May 28, 2015
10.45
10.48
10.38
10.40
9,525,081
-0.06(-0.60%)
May 27, 2015
10.41
10.49
10.38
10.46
12,719,463
+0.09(+0.88%)
May 26, 2015
10.36
10.40
10.27
10.37
14,934,363
-0.06(-0.54%)
May 22, 2015
10.45
10.43
10.43
10.43
5,958,168
-0.01(-0.13%)
May 21, 2015
10.44
10.52
10.40
10.44
9,766,548
-0.04(-0.33%)
May 20, 2015
10.55
10.56
10.45
10.47
8,783,370
-0.10(-0.93%)
May 19, 2015
10.44
10.57
10.41
10.57
13,140,825
+0.17(+1.68%)
May 18, 2015
10.31
10.43
10.29
10.40
9,626,816
+0.11(+1.09%)
May 15, 2015
10.49
10.49
10.24
10.29
18,370,204
-0.16(-1.54%)
May 14, 2015
10.47
10.54
10.39
10.45
16,331,305
+0.01(+0.07%)
May 13, 2015
10.30
10.47
10.26
10.44
23,448,586
+0.14(+1.36%)
May 12, 2015
10.25
10.35
10.15
10.30
21,138,478
-0.01(-0.14%)
May 11, 2015
10.21
10.36
10.17
10.31
11,007,612
+0.11(+1.10%)
May 08, 2015
10.11
10.22
10.03
10.20
13,076,568
+0.16(+1.60%)
May 07, 2015
10.14
10.15
9.998
10.04
16,947,312
-0.08(-0.76%)
May 06, 2015
10.08
10.29
10.06
10.12
27,616,330
-0.13(-1.30%)
May 05, 2015
10.19
10.38
10.17
10.25
23,045,848
+0.01(+0.14%)
May 04, 2015
10.15
10.24
10.08
10.24
10,899,691
+0.16(+1.60%)
May 01, 2015
10.16
10.19
10.05
10.08
9,246,704
-0.03(-0.35%)
Apr 30, 2015
10.17
10.23
10.05
10.11
16,500,159
-0.03(-0.28%)
Apr 29, 2015
9.942
10.19
9.942
10.14
15,838,792
+0.16(+1.61%)
Apr 28, 2015
9.865
9.991
9.799
9.977
10,733,402
+0.10(+1.06%)
Apr 27, 2015
9.970
10.02
9.872
9.872
9,982,913
-0.08(-0.84%)
Apr 24, 2015
10.03
10.03
9.949
9.956
10,652,540
-0.08(-0.77%)
Apr 23, 2015
10.02
10.07
9.949
10.03
13,661,013
+0.00(+0.00%)
Apr 22, 2015
9.907
10.05
9.837
10.03
14,624,243
+0.11(+1.13%)
Apr 21, 2015
9.977
10.02
9.921
9.921
11,402,364
-0.02(-0.21%)
Apr 20, 2015
9.928
10.03
9.886
9.942
11,602,591
+0.08(+0.85%)
Apr 17, 2015
9.998
10.05
9.795
9.858
16,934,510
-0.22(-2.15%)
Apr 16, 2015
9.837
10.17
9.725
10.08
30,899,848
+0.15(+1.48%)
Apr 15, 2015
9.844
9.998
9.837
9.928
15,502,153
+0.06(+0.64%)
Apr 14, 2015
9.963
10.01
9.837
9.865
20,525,638
-0.10(-1.05%)
Apr 13, 2015
9.830
9.977
9.816
9.970
21,716,338
+0.13(+1.35%)
Apr 10, 2015
9.921
9.942
9.802
9.837
13,392,967
-0.09(-0.92%)
Apr 09, 2015
9.921
9.970
9.844
9.928
9,685,390
+0.00(+0.00%)
Apr 08, 2015
9.956
10.05
9.900
9.928
9,405,079
-0.04(-0.42%)
Apr 07, 2015
9.942
10.03
9.876
9.970
12,232,671
+0.06(+0.64%)
Apr 06, 2015
9.858
9.935
9.746
9.907
10,373,130
-0.06(-0.63%)
Apr 02, 2015
9.865
9.970
9.970
9.970
11,477,553
+0.06(+0.64%)
Apr 01, 2015
9.858
9.921
9.788
9.907
25,285,606
+0.00(+0.00%)
Mar 31, 2015
9.809
9.921
9.802
9.907
11,583,123
-0.03(-0.28%)
Mar 30, 2015
9.893
9.991
9.862
9.935
7,120,253
+0.14(+1.43%)
Mar 27, 2015
9.879
9.879
9.739
9.795
10,344,139
-0.10(-1.06%)
Mar 26, 2015
9.795
9.932
9.725
9.900
15,120,136
+0.08(+0.86%)
Mar 25, 2015
10.01
10.01
9.781
9.816
16,122,179
-0.20(-1.96%)
Mar 24, 2015
10.15
10.15
10.01
10.01
14,603,946
-0.17(-1.65%)
Mar 23, 2015
10.26
10.27
10.15
10.18
12,011,450
-0.07(-0.68%)
Mar 20, 2015
10.14
10.27
10.12
10.25
18,257,302
+0.15(+1.52%)
Mar 19, 2015
10.12
10.13
9.998
10.10
18,982,108
-0.03(-0.28%)
Mar 18, 2015
10.20
10.31
10.01
10.12
19,166,848
-0.10(-0.96%)
Mar 17, 2015
10.13
10.22
10.08
10.22
11,179,113
+0.01(+0.14%)
Mar 16, 2015
10.20
10.24
10.09
10.21
11,985,365
+0.06(+0.55%)
Mar 13, 2015
10.21
10.28
10.07
10.15
15,349,740
-0.07(-0.68%)
Mar 12, 2015
10.12
10.24
10.07
10.22
22,978,986
+0.27(+2.67%)
Mar 11, 2015
9.795
9.984
9.764
9.956
16,250,784
+0.18(+1.86%)
Mar 10, 2015
9.907
9.914
9.753
9.774
17,096,120
-0.25(-2.51%)
Mar 09, 2015
9.984
10.05
9.942
10.03
13,839,515
+0.01(+0.14%)
Mar 06, 2015
9.879
10.15
9.858
10.01
19,371,968
+0.16(+1.63%)
Mar 05, 2015
9.746
9.851
9.613
9.851
15,965,173
+0.13(+1.29%)
Mar 04, 2015
9.725
9.757
9.648
9.725
15,949,317
-0.07(-0.71%)
Mar 03, 2015
9.753
9.837
9.711
9.795
9,678,021
-0.01(-0.14%)
Mar 02, 2015
9.746
9.844
9.718
9.809
8,247,896
+0.06(+0.65%)
Feb 27, 2015
9.788
9.855
9.732
9.746
9,627,375
-0.08(-0.82%)
Feb 26, 2015
9.820
9.869
9.750
9.827
12,376,623
-0.03(-0.28%)
Feb 25, 2015
9.806
9.889
9.764
9.855
12,038,384
+0.05(+0.50%)
Feb 24, 2015
9.722
9.813
9.694
9.806
10,532,595
+0.12(+1.22%)
Feb 23, 2015
9.729
9.743
9.632
9.687
6,653,536
-0.08(-0.78%)
Feb 20, 2015
9.632
9.764
9.520
9.764
10,947,041
+0.08(+0.86%)
Feb 19, 2015
9.687
9.701
9.548
9.680
9,530,286
-0.03(-0.29%)
Feb 18, 2015
9.841
9.848
9.677
9.708
9,739,629
-0.15(-1.48%)
Feb 17, 2015
9.813
9.869
9.697
9.855
10,941,620
+0.03(+0.28%)
Feb 13, 2015
9.910
9.827
9.827
9.827
12,715,413
-0.06(-0.56%)
Feb 12, 2015
9.764
9.907
9.715
9.882
13,928,437
+0.19(+1.94%)
Feb 11, 2015
9.708
9.715
9.600
9.694
17,966,340
-0.04(-0.43%)
Feb 10, 2015
9.750
9.750
9.632
9.736
10,390,315
+0.07(+0.72%)
Feb 09, 2015
9.750
9.768
9.653
9.667
15,197,646
-0.20(-1.98%)
Feb 06, 2015
9.771
9.959
9.736
9.862
27,547,000
+0.25(+2.61%)
Feb 05, 2015
9.590
9.635
9.527
9.611
17,334,552
+0.17(+1.85%)
Feb 04, 2015
9.444
9.527
9.416
9.437
9,861,493
-0.02(-0.22%)
Feb 03, 2015
9.297
9.465
9.290
9.458
18,539,422
+0.22(+2.34%)
Feb 02, 2015
9.116
9.277
9.033
9.242
17,017,384
+0.20(+2.16%)
Jan 30, 2015
9.040
9.193
9.012
9.047
15,042,466
-0.15(-1.59%)
Jan 29, 2015
9.033
9.214
8.986
9.193
15,080,727
+0.18(+2.01%)
Jan 28, 2015
9.346
9.346
9.005
9.012
17,898,360
-0.26(-2.78%)
Jan 27, 2015
9.228
9.374
9.214
9.270
13,866,055
-0.12(-1.26%)
Jan 26, 2015
9.256
9.402
9.200
9.388
14,694,581
+0.15(+1.58%)
Jan 23, 2015
9.249
9.367
9.172
9.242
19,588,558
+0.00(+0.00%)
Jan 22, 2015
8.775
9.304
8.768
9.242
43,505,572
+0.65(+7.62%)
Jan 21, 2015
8.524
8.636
8.469
8.587
24,556,118
+0.05(+0.57%)
Jan 20, 2015
8.629
8.657
8.504
8.538
18,663,304
-0.10(-1.13%)
Jan 16, 2015
8.448
8.636
8.413
8.636
18,786,008
+0.17(+1.97%)
Jan 15, 2015
8.615
8.685
8.387
8.469
18,507,308
-0.18(-2.09%)
Jan 14, 2015
8.726
8.726
8.524
8.650
24,579,070
-0.20(-2.20%)
Jan 13, 2015
9.033
9.109
8.761
8.845
16,699,957
-0.11(-1.24%)
Jan 12, 2015
9.061
9.089
8.914
8.956
11,006,960
-0.11(-1.23%)
Jan 09, 2015
9.332
9.332
9.068
9.068
13,841,951
-0.26(-2.84%)
Jan 08, 2015
9.235
9.357
9.193
9.332
13,181,494
+0.19(+2.06%)
Jan 07, 2015
9.179
9.249
9.061
9.144
16,198,434
+0.07(+0.77%)
Jan 06, 2015
9.381
9.388
9.040
9.075
19,006,530
-0.29(-3.05%)
Jan 05, 2015
9.597
9.604
9.353
9.360
10,637,645
-0.29(-3.03%)
Jan 02, 2015
9.750
9.785
9.513
9.653
8,907,696
-0.03(-0.29%)
Dec 31, 2014
9.848
9.680
9.680
9.680
7,296,268
-0.14(-1.42%)
Dec 30, 2014
9.757
9.875
9.687
9.820
6,679,517
+0.02(+0.21%)
Dec 29, 2014
9.736
9.862
9.722
9.799
6,591,018
+0.05(+0.50%)
Dec 26, 2014
9.764
9.813
9.736
9.750
3,593,168
-0.01(-0.07%)
Dec 24, 2014
9.820
9.757
9.757
9.757
3,434,331
-0.03(-0.36%)
Dec 23, 2014
9.674
9.820
9.639
9.792
7,330,239
+0.15(+1.59%)
Dec 22, 2014
9.618
9.653
9.569
9.639
9,746,049
+0.03(+0.29%)
Dec 19, 2014
9.632
9.694
9.604
9.611
19,677,148
-0.01(-0.07%)
Dec 18, 2014
9.472
9.618
9.454
9.618
13,264,678
+0.26(+2.83%)
Dec 17, 2014
9.179
9.388
9.130
9.353
19,788,552
+0.22(+2.44%)
Dec 16, 2014
9.068
9.270
9.054
9.130
22,580,742
+0.00(+0.00%)
Dec 15, 2014
9.290
9.360
9.123
9.130
20,433,510
-0.13(-1.43%)
Dec 12, 2014
9.346
9.409
9.249
9.263
13,678,693
-0.16(-1.70%)
Dec 11, 2014
9.458
9.527
9.388
9.423
10,786,971
+0.03(+0.37%)
Dec 10, 2014
9.604
9.674
9.374
9.388
15,740,925
-0.24(-2.46%)
Dec 09, 2014
9.499
9.632
9.444
9.625
12,015,648
+0.06(+0.66%)
Dec 08, 2014
9.597
9.726
9.534
9.562
11,460,486
-0.03(-0.36%)
Dec 05, 2014
9.465
9.694
9.465
9.597
18,187,026
+0.20(+2.15%)
Dec 04, 2014
9.290
9.402
9.259
9.395
17,148,064
+0.12(+1.28%)
Dec 03, 2014
9.193
9.311
9.186
9.277
11,837,797
+0.08(+0.91%)
Dec 02, 2014
9.200
9.332
9.165
9.193
16,623,438
+0.01(+0.15%)
Dec 01, 2014
9.360
9.374
9.082
9.179
24,801,958
-0.22(-2.37%)
Nov 28, 2014
9.499
9.513
9.381
9.402
7,407,491
-0.04(-0.41%)
Nov 26, 2014
9.371
9.440
9.440
9.440
9,408,544
+0.06(+0.59%)
Nov 25, 2014
9.406
9.412
9.336
9.385
16,803,838
+0.01(+0.07%)
Nov 24, 2014
9.232
9.399
9.232
9.378
18,773,962
+0.20(+2.19%)
Nov 21, 2014
9.274
9.364
9.170
9.177
12,683,312
-0.08(-0.82%)
Nov 20, 2014
9.128
9.253
9.121
9.253
9,713,818
+0.04(+0.45%)
Nov 19, 2014
9.225
9.232
9.128
9.211
13,296,705
-0.01(-0.15%)
Nov 18, 2014
9.191
9.245
9.142
9.225
16,729,129
+0.05(+0.53%)
Nov 17, 2014
9.218
9.239
9.149
9.177
12,502,455
-0.08(-0.82%)
Nov 14, 2014
9.295
9.357
9.225
9.253
11,168,284
-0.07(-0.74%)
Nov 13, 2014
9.329
9.378
9.257
9.322
14,274,085
-0.02(-0.22%)
Nov 12, 2014
9.281
9.371
9.277
9.343
11,582,778
+0.00(+0.00%)
Nov 11, 2014
9.336
9.385
9.302
9.343
7,901,680
+0.00(+0.00%)
Nov 10, 2014
9.260
9.364
9.253
9.343
7,301,986
+0.06(+0.67%)
Nov 07, 2014
9.309
9.354
9.232
9.281
10,390,449
-0.06(-0.67%)
Nov 06, 2014
9.274
9.357
9.211
9.343
10,896,911
+0.11(+1.20%)
Nov 05, 2014
9.253
9.274
9.139
9.232
13,444,501
+0.05(+0.53%)
Nov 04, 2014
9.177
9.205
9.080
9.184
11,007,350
+0.02(+0.23%)
Nov 03, 2014
9.142
9.225
9.114
9.163
16,958,908
+0.01(+0.15%)
Oct 31, 2014
9.184
9.206
9.094
9.149
22,455,164
+0.11(+1.23%)
Oct 30, 2014
9.059
9.114
8.976
9.038
19,573,116
-0.05(-0.53%)
Oct 29, 2014
8.983
9.121
8.955
9.087
11,654,707
+0.08(+0.85%)
Oct 28, 2014
8.886
9.031
8.879
9.010
10,957,479
+0.15(+1.64%)
Oct 27, 2014
8.844
8.865
8.865
8.865
9,038,348
+0.00(+0.00%)
Oct 24, 2014
8.803
8.865
8.789
8.865
10,596,728
+0.06(+0.71%)
Oct 23, 2014
8.823
8.893
8.796
8.803
15,015,962
+0.08(+0.95%)
Oct 22, 2014
8.796
8.844
8.678
8.719
23,874,882
-0.03(-0.40%)
Oct 21, 2014
8.726
8.816
8.699
8.754
20,425,024
+0.09(+1.04%)
Oct 20, 2014
8.602
8.678
8.595
8.664
17,306,412
+0.10(+1.21%)
Oct 17, 2014
8.525
8.602
8.414
8.560
28,965,208
+0.11(+1.31%)
Oct 16, 2014
8.186
8.491
8.123
8.449
30,651,118
+0.03(+0.41%)
Oct 15, 2014
8.109
8.567
8.005
8.414
66,177,676
-0.52(-5.82%)
Oct 14, 2014
8.872
9.024
8.809
8.934
23,407,618
+0.08(+0.94%)
Oct 13, 2014
8.962
9.007
8.837
8.851
11,486,276
-0.08(-0.85%)
Oct 10, 2014
9.052
9.169
8.927
8.927
18,880,582
-0.15(-1.60%)
Oct 09, 2014
9.309
9.343
9.073
9.073
14,956,654
-0.28(-3.04%)
Oct 08, 2014
9.135
9.385
9.128
9.357
22,273,910
+0.25(+2.74%)
Oct 07, 2014
9.253
9.302
9.108
9.108
18,842,918
-0.18(-1.94%)
Oct 06, 2014
9.426
9.447
9.288
9.288
16,579,550
-0.08(-0.89%)
Oct 03, 2014
9.225
9.412
9.198
9.371
19,262,770
+0.21(+2.35%)
Oct 02, 2014
9.114
9.198
8.990
9.156
19,381,192
+0.02(+0.23%)
Oct 01, 2014
9.253
9.298
9.114
9.135
11,237,212
-0.10(-1.13%)
Sep 30, 2014
9.295
9.357
9.218
9.239
16,136,642
-0.07(-0.74%)
Sep 29, 2014
9.253
9.364
9.225
9.309
10,625,441
-0.04(-0.44%)
Sep 26, 2014
9.322
9.367
9.274
9.350
7,616,585
+0.06(+0.60%)
Sep 25, 2014
9.364
9.392
9.274
9.295
10,119,037
-0.10(-1.11%)
Sep 24, 2014
9.433
9.461
9.336
9.399
14,981,584
-0.02(-0.22%)
Sep 23, 2014
9.530
9.565
9.399
9.419
13,622,588
-0.12(-1.24%)
Sep 22, 2014
9.662
9.690
9.530
9.537
10,815,405
-0.14(-1.43%)
Sep 19, 2014
9.842
9.849
9.655
9.676
15,138,822
-0.12(-1.20%)
Sep 18, 2014
9.704
9.828
9.676
9.794
14,750,993
+0.12(+1.22%)
Sep 17, 2014
9.600
9.745
9.551
9.676
14,604,229
+0.10(+1.01%)
Sep 16, 2014
9.537
9.676
9.537
9.579
7,960,238
+0.01(+0.07%)
Sep 15, 2014
9.662
9.676
9.544
9.572
10,600,298
-0.08(-0.86%)
Sep 12, 2014
9.600
9.724
9.579
9.655
16,962,546
+0.06(+0.65%)
Sep 11, 2014
9.586
9.634
9.537
9.593
10,086,067
-0.03(-0.36%)
Sep 10, 2014
9.440
9.661
9.440
9.627
12,726,484
+0.20(+2.13%)
Sep 09, 2014
9.489
9.503
9.402
9.426
12,564,574
-0.12(-1.23%)
Sep 08, 2014
9.516
9.558
9.437
9.544
9,272,340
+0.02(+0.22%)
Sep 05, 2014
9.496
9.530
9.402
9.523
9,153,038
+0.01(+0.15%)
Sep 04, 2014
9.482
9.600
9.482
9.510
10,569,127
+0.05(+0.51%)
Sep 03, 2014
9.530
9.551
9.412
9.461
8,513,181
-0.04(-0.44%)
Sep 02, 2014
9.461
9.537
9.440
9.503
9,727,954
+0.07(+0.73%)
Aug 29, 2014
9.357
9.433
9.433
9.433
6,467,183
+0.07(+0.74%)
Aug 28, 2014
9.378
9.412
9.309
9.364
7,369,574
-0.03(-0.33%)
Aug 27, 2014
9.478
9.506
9.368
9.395
8,508,526
-0.08(-0.87%)
Aug 26, 2014
9.471
9.506
9.443
9.478
8,235,632
+0.02(+0.22%)
Aug 25, 2014
9.416
9.506
9.409
9.457
9,078,839
+0.11(+1.18%)
Aug 22, 2014
9.354
9.471
9.312
9.347
11,565,870
-0.01(-0.15%)
Aug 21, 2014
9.278
9.409
9.243
9.361
12,837,645
+0.09(+0.97%)
Aug 20, 2014
9.154
9.292
9.140
9.271
11,391,918
+0.12(+1.28%)
Aug 19, 2014
9.202
9.299
9.147
9.154
12,071,997
-0.04(-0.45%)
Aug 18, 2014
9.154
9.309
9.140
9.195
12,314,680
+0.10(+1.06%)
Aug 15, 2014
9.092
9.181
9.009
9.099
12,626,377
+0.04(+0.46%)
Aug 14, 2014
9.099
9.154
9.036
9.057
7,843,546
-0.02(-0.23%)
Aug 13, 2014
9.078
9.126
9.043
9.078
6,750,036
+0.03(+0.38%)
Aug 12, 2014
8.995
9.071
8.967
9.043
8,925,005
+0.04(+0.46%)
Aug 11, 2014
9.133
9.133
8.988
9.002
16,471,881
-0.11(-1.21%)
Aug 08, 2014
8.988
9.092
8.947
9.112
11,882,531
+0.15(+1.69%)
Aug 07, 2014
9.147
9.161
8.947
8.961
9,222,383
-0.14(-1.59%)
Aug 06, 2014
9.043
9.168
9.036
9.105
9,129,514
+0.02(+0.23%)
Aug 05, 2014
9.078
9.192
9.036
9.085
11,080,072
-0.04(-0.45%)
Aug 04, 2014
9.243
9.278
9.064
9.126
16,443,579
-0.08(-0.90%)
Aug 01, 2014
9.312
9.402
9.140
9.209
14,835,367
-0.13(-1.40%)
Jul 31, 2014
9.423
9.471
9.333
9.340
16,538,127
-0.14(-1.46%)
Jul 30, 2014
9.485
9.540
9.395
9.478
10,333,483
+0.09(+0.96%)
Jul 29, 2014
9.457
9.485
9.381
9.388
9,129,626
-0.05(-0.51%)
Jul 28, 2014
9.554
9.595
9.437
9.437
13,101,941
-0.12(-1.30%)
Jul 25, 2014
9.485
9.595
9.464
9.561
21,010,568
+0.08(+0.80%)
Jul 24, 2014
9.395
9.533
9.384
9.485
28,634,896
+0.12(+1.25%)
Jul 23, 2014
9.381
9.437
9.347
9.368
22,329,624
+0.02(+0.22%)
Jul 22, 2014
9.464
9.485
9.340
9.347
21,430,858
-0.09(-0.95%)
Jul 21, 2014
9.402
9.485
9.368
9.437
14,038,364
-0.01(-0.15%)
Jul 18, 2014
9.485
9.568
9.361
9.450
21,424,804
+0.06(+0.59%)
Jul 17, 2014
9.602
9.664
9.319
9.395
29,305,430
-0.39(-4.02%)
Jul 16, 2014
9.968
9.971
9.733
9.788
19,475,894
-0.13(-1.32%)
Jul 15, 2014
9.850
9.968
9.830
9.919
15,232,130
+0.14(+1.48%)
Jul 14, 2014
9.864
9.885
9.768
9.775
6,773,940
+0.00(+0.00%)
Jul 11, 2014
9.747
9.823
9.671
9.775
7,821,276
+0.01(+0.14%)
Jul 10, 2014
9.719
9.823
9.657
9.761
10,834,242
-0.10(-0.98%)
Jul 09, 2014
9.913
9.913
9.816
9.857
10,742,577
+0.06(+0.56%)
Jul 08, 2014
9.906
9.906
9.761
9.802
11,709,270
-0.10(-1.04%)
Jul 07, 2014
9.899
9.975
9.871
9.906
8,568,432
-0.10(-1.03%)
Jul 03, 2014
9.982
10.01
10.01
10.01
5,578,083
+0.12(+1.26%)
Jul 02, 2014
9.940
9.995
9.850
9.885
11,107,532
-0.05(-0.49%)
Jul 01, 2014
9.899
10.05
9.885
9.933
10,784,538
+0.05(+0.49%)
Jun 30, 2014
9.919
9.944
9.850
9.885
9,262,158
-0.05(-0.49%)
Jun 27, 2014
9.850
9.940
9.844
9.933
9,678,560
+0.04(+0.42%)
Jun 26, 2014
9.844
9.926
9.712
9.892
11,321,635
+0.02(+0.21%)
Jun 25, 2014
9.761
9.906
9.650
9.871
11,635,459
+0.09(+0.92%)
Jun 24, 2014
9.837
9.961
9.768
9.781
10,044,930
-0.08(-0.84%)
Jun 23, 2014
9.878
9.916
9.795
9.864
8,512,477
-0.01(-0.14%)
Jun 20, 2014
9.885
9.947
9.857
9.878
11,246,446
+0.06(+0.63%)
Jun 19, 2014
9.871
9.871
9.747
9.816
10,093,601
-0.03(-0.35%)
Jun 18, 2014
9.823
9.885
9.747
9.850
13,115,868
+0.04(+0.42%)
Jun 17, 2014
9.671
9.875
9.643
9.809
12,427,114
+0.12(+1.21%)
Jun 16, 2014
9.788
9.788
9.643
9.692
10,070,425
-0.12(-1.26%)
Jun 13, 2014
9.775
9.878
9.768
9.816
10,065,894
+0.04(+0.42%)
Jun 12, 2014
9.823
9.850
9.737
9.775
9,370,838
-0.06(-0.63%)
Jun 11, 2014
9.885
9.892
9.754
9.837
7,816,655
-0.08(-0.83%)
Jun 10, 2014
9.947
9.982
9.871
9.919
9,327,633
+0.17(+1.77%)
Jun 06, 2014
9.664
9.768
9.657
9.747
7,687,378
+0.10(+1.00%)
Jun 05, 2014
9.602
9.657
9.519
9.650
11,826,475
+0.07(+0.72%)
Jun 04, 2014
9.581
9.643
9.554
9.581
12,169,106
-0.01(-0.07%)
Jun 03, 2014
9.485
9.650
9.464
9.588
9,907,990
+0.08(+0.80%)
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.