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
Knot Offshore Partners LP
(NY:
KNOP
)
7.110
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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, 2014
10.48
10.50
10.48
10.50
8,145
+0.04(+0.35%)
May 29, 2014
10.30
10.62
10.30
10.47
18,702
+0.01(+0.09%)
May 28, 2014
10.29
10.51
10.17
10.46
307,816
+0.03(+0.26%)
May 27, 2014
10.18
10.47
10.09
10.43
25,571
+0.26(+2.55%)
May 23, 2014
10.27
10.17
10.17
10.17
29,317
-0.05(-0.49%)
May 22, 2014
10.25
10.51
10.17
10.22
19,935
+0.01(+0.07%)
May 21, 2014
10.27
10.28
10.17
10.21
21,673
-0.03(-0.33%)
May 20, 2014
10.51
10.51
10.20
10.25
19,113
-0.18(-1.74%)
May 19, 2014
10.50
10.50
10.15
10.43
30,476
-0.06(-0.56%)
May 16, 2014
10.52
10.68
10.37
10.49
35,926
-0.04(-0.40%)
May 15, 2014
10.51
11.22
10.42
10.53
184,940
+0.21(+2.07%)
May 14, 2014
11.96
10.47
10.13
10.31
16,721
+0.15(+1.50%)
May 13, 2014
10.10
10.23
10.10
10.16
128,013
-0.02(-0.19%)
May 12, 2014
10.28
10.30
10.12
10.18
98,884
-0.19(-1.84%)
May 09, 2014
10.31
10.38
10.18
10.37
478,459
+0.10(+0.97%)
May 08, 2014
10.31
10.31
10.22
10.27
124,060
+0.02(+0.15%)
May 07, 2014
10.28
10.28
10.22
10.26
4,955
+0.05(+0.49%)
May 06, 2014
10.36
10.37
10.21
10.21
16,103
-0.15(-1.48%)
May 05, 2014
10.41
10.64
10.35
10.36
21,202
-0.13(-1.26%)
May 02, 2014
10.54
10.64
10.49
10.49
17,802
+0.09(+0.90%)
May 01, 2014
10.56
10.62
10.39
10.40
9,043
-0.16(-1.50%)
Apr 30, 2014
10.80
10.96
10.56
10.56
23,953
-0.35(-3.21%)
Apr 29, 2014
10.53
10.91
10.49
10.91
22,793
+0.34(+3.20%)
Apr 28, 2014
10.53
10.59
10.43
10.57
21,437
+0.00(+0.00%)
Apr 25, 2014
10.57
10.58
10.55
10.57
16,067
+0.11(+1.06%)
Apr 24, 2014
10.51
10.59
10.46
10.46
14,660
-0.11(-1.01%)
Apr 23, 2014
10.59
10.62
10.38
10.56
29,770
-0.05(-0.50%)
Apr 22, 2014
10.64
10.64
10.56
10.62
12,153
-0.00(-0.03%)
Apr 21, 2014
10.96
10.96
10.31
10.62
49,381
+0.11(+1.06%)
Apr 17, 2014
10.62
10.51
10.51
10.51
10,901
-0.16(-1.47%)
Apr 16, 2014
10.25
10.87
9.982
10.67
20,698
+0.39(+3.84%)
Apr 15, 2014
10.32
10.41
10.23
10.27
31,089
-0.07(-0.69%)
Apr 14, 2014
10.51
10.51
10.24
10.34
11,108
+0.07(+0.66%)
Apr 11, 2014
10.37
10.41
10.16
10.28
37,616
-0.12(-1.19%)
Apr 10, 2014
10.35
10.52
10.23
10.40
8,904
+0.10(+0.97%)
Apr 09, 2014
10.33
10.36
10.27
10.30
5,859
+0.05(+0.48%)
Apr 08, 2014
10.39
10.62
10.17
10.25
23,822
-0.10(-1.00%)
Apr 07, 2014
10.66
10.73
10.35
10.35
21,126
-0.25(-2.39%)
Apr 04, 2014
10.61
10.74
10.53
10.61
48,211
+0.00(+0.01%)
Apr 03, 2014
10.65
10.72
10.61
10.61
95,913
-0.11(-1.05%)
Apr 02, 2014
10.67
10.76
10.64
10.72
13,376
+0.00(+0.00%)
Apr 01, 2014
10.74
10.76
10.66
10.72
14,402
-0.04(-0.35%)
Mar 31, 2014
10.63
10.76
10.63
10.76
314,275
+0.11(+1.02%)
Mar 28, 2014
10.62
10.74
9.978
10.65
53,798
-0.03(-0.32%)
Mar 27, 2014
10.55
10.72
10.48
10.68
9,545
+0.20(+1.92%)
Mar 26, 2014
10.74
10.74
10.48
10.48
4,176
-0.05(-0.48%)
Mar 25, 2014
10.50
10.76
10.50
10.53
2,438
-0.07(-0.64%)
Mar 24, 2014
10.72
10.72
10.47
10.60
57,188
-0.00(-0.03%)
Mar 21, 2014
10.68
10.75
10.40
10.60
14,676
-0.11(-1.05%)
Mar 20, 2014
10.66
10.72
10.31
10.72
17,989
+0.01(+0.10%)
Mar 19, 2014
10.82
10.96
10.47
10.70
56,701
-0.12(-1.11%)
Mar 18, 2014
10.92
10.92
10.82
10.82
54,486
+0.01(+0.10%)
Mar 17, 2014
10.84
10.98
10.76
10.81
34,590
-0.06(-0.52%)
Mar 14, 2014
10.83
11.12
10.79
10.87
56,387
+0.01(+0.07%)
Mar 13, 2014
10.61
10.86
10.55
10.86
32,878
+0.13(+1.19%)
Mar 12, 2014
10.66
10.79
10.64
10.73
18,720
-0.08(-0.73%)
Mar 11, 2014
10.75
10.86
10.62
10.81
39,695
+0.04(+0.35%)
Mar 10, 2014
10.78
10.86
10.78
10.78
25,673
+0.02(+0.17%)
Mar 07, 2014
10.79
10.87
10.76
10.76
23,229
-0.04(-0.35%)
Mar 06, 2014
10.80
10.86
10.76
10.79
21,025
-0.06(-0.52%)
Mar 05, 2014
10.84
10.87
10.78
10.85
51,221
-0.03(-0.24%)
Mar 04, 2014
10.87
10.90
10.82
10.88
9,816
+0.11(+0.98%)
Mar 03, 2014
10.68
10.91
10.68
10.77
29,919
-0.04(-0.37%)
Feb 28, 2014
10.59
10.90
10.59
10.81
11,573
+0.02(+0.16%)
Feb 27, 2014
10.67
10.90
10.67
10.79
68,942
+0.19(+1.79%)
Feb 26, 2014
10.55
10.63
10.31
10.60
22,232
-0.11(-1.07%)
Feb 25, 2014
10.69
10.76
10.69
10.72
24,397
-0.04(-0.35%)
Feb 24, 2014
10.79
10.87
10.64
10.76
92,738
+0.06(+0.60%)
Feb 21, 2014
10.72
10.96
10.59
10.69
69,200
+0.13(+1.21%)
Feb 20, 2014
10.04
10.62
10.04
10.56
116,458
+0.47(+4.66%)
Feb 19, 2014
10.13
10.19
9.986
10.09
67,052
+0.03(+0.34%)
Feb 18, 2014
10.05
10.09
9.858
10.06
39,060
-0.09(-0.85%)
Feb 14, 2014
10.09
10.15
10.15
10.15
14,889
+0.06(+0.61%)
Feb 13, 2014
10.07
10.09
9.805
10.09
11,392
-0.07(-0.65%)
Feb 12, 2014
9.847
10.15
9.760
10.15
30,480
+0.35(+3.59%)
Feb 11, 2014
9.764
9.929
9.764
9.800
12,469
-0.13(-1.27%)
Feb 10, 2014
9.926
9.929
9.826
9.926
7,457
-0.05(-0.53%)
Feb 07, 2014
10.15
10.15
9.693
9.978
57,871
-0.17(-1.70%)
Feb 06, 2014
10.15
10.15
9.986
10.15
33,447
+0.02(+0.19%)
Feb 05, 2014
10.10
10.32
9.948
10.13
38,422
+0.03(+0.34%)
Feb 04, 2014
10.15
10.25
10.08
10.10
31,187
-0.06(-0.56%)
Feb 03, 2014
10.08
10.15
9.907
10.15
171,452
+0.08(+0.75%)
Jan 31, 2014
9.677
10.15
9.677
10.08
26,404
+0.30(+3.02%)
Jan 30, 2014
9.784
9.932
9.677
9.784
22,850
+0.14(+1.46%)
Jan 29, 2014
9.696
9.988
9.625
9.644
45,420
+0.02(+0.19%)
Jan 28, 2014
9.611
9.807
9.533
9.625
26,897
-0.04(-0.38%)
Jan 27, 2014
9.598
9.662
9.533
9.662
35,901
+0.04(+0.38%)
Jan 24, 2014
9.600
9.666
9.566
9.625
13,394
+0.03(+0.35%)
Jan 23, 2014
9.648
9.736
9.558
9.592
54,968
-0.06(-0.58%)
Jan 22, 2014
9.725
9.736
9.544
9.648
27,178
-0.02(-0.19%)
Jan 21, 2014
9.729
9.729
9.448
9.666
68,789
-0.00(-0.04%)
Jan 17, 2014
9.500
9.670
9.670
9.670
63,256
-0.07(-0.68%)
Jan 16, 2014
9.418
10.05
9.403
9.736
223,332
+0.10(+1.00%)
Jan 15, 2014
9.725
9.833
9.537
9.640
40,527
-0.09(-0.87%)
Jan 14, 2014
9.711
10.02
9.455
9.725
98,111
+0.15(+1.58%)
Jan 13, 2014
9.618
9.977
9.544
9.574
61,026
-0.04(-0.46%)
Jan 10, 2014
10.10
10.14
9.529
9.618
30,560
-0.14(-1.48%)
Jan 09, 2014
10.00
10.17
9.762
9.762
30,368
-0.31(-3.05%)
Jan 08, 2014
9.814
10.09
9.655
10.07
113,352
-0.01(-0.11%)
Jan 07, 2014
10.16
10.16
10.01
10.08
28,349
-0.09(-0.91%)
Jan 06, 2014
9.914
10.17
9.914
10.17
32,101
+0.14(+1.44%)
Jan 03, 2014
9.773
10.17
8.693
10.03
103,202
-0.17(-1.67%)
Jan 02, 2014
10.40
10.54
10.09
10.20
66,508
-0.20(-1.89%)
Dec 31, 2013
10.36
10.39
10.39
10.39
34,061
+0.13(+1.23%)
Dec 30, 2013
10.53
10.60
10.27
10.27
58,760
-0.23(-2.15%)
Dec 27, 2013
10.73
10.73
10.36
10.49
37,015
-0.23(-2.14%)
Dec 26, 2013
10.28
10.87
10.04
10.72
52,694
+0.48(+4.69%)
Dec 24, 2013
10.22
10.24
10.10
10.24
6,495
-0.11(-1.11%)
Dec 23, 2013
10.12
10.36
10.05
10.36
34,085
+0.19(+1.86%)
Dec 20, 2013
9.809
10.17
9.433
10.17
32,414
+0.53(+5.53%)
Dec 19, 2013
9.618
9.792
9.577
9.637
18,620
+0.02(+0.19%)
Dec 18, 2013
9.348
9.751
9.252
9.618
48,907
+0.08(+0.85%)
Dec 17, 2013
9.437
9.566
9.296
9.537
65,556
+0.01(+0.16%)
Dec 16, 2013
9.466
9.548
9.278
9.522
83,865
+0.11(+1.22%)
Dec 13, 2013
9.568
10.10
9.396
9.407
152,125
-0.07(-0.78%)
Dec 12, 2013
9.474
9.618
9.437
9.481
77,521
+0.04(+0.39%)
Dec 11, 2013
9.470
9.637
9.433
9.444
15,273
-0.06(-0.62%)
Dec 10, 2013
9.648
9.799
9.433
9.503
57,671
-0.18(-1.87%)
Dec 09, 2013
9.984
9.984
9.563
9.685
64,496
-0.12(-1.21%)
Dec 06, 2013
9.957
10.06
9.803
9.803
78,486
-0.18(-1.85%)
Dec 05, 2013
10.25
10.35
9.914
9.988
31,763
-0.31(-3.05%)
Dec 04, 2013
10.17
10.30
10.06
10.30
23,937
+0.04(+0.40%)
Dec 03, 2013
10.17
10.26
9.927
10.26
54,632
-0.01(-0.11%)
Dec 02, 2013
10.40
10.45
10.14
10.27
42,906
-0.10(-1.00%)
Nov 29, 2013
10.10
10.51
10.09
10.38
22,774
+0.23(+2.26%)
Nov 27, 2013
9.940
10.15
9.851
10.15
42,141
+0.22(+2.20%)
Nov 26, 2013
9.988
10.12
9.858
9.929
52,791
-0.06(-0.59%)
Nov 25, 2013
9.836
9.988
9.773
9.988
90,978
+0.25(+2.58%)
Nov 22, 2013
9.814
9.914
9.736
9.736
121,300
-0.08(-0.79%)
Nov 21, 2013
9.755
9.914
9.666
9.814
58,666
+0.11(+1.10%)
Nov 20, 2013
9.918
9.988
9.707
9.707
78,345
-0.28(-2.81%)
Nov 19, 2013
9.881
10.09
9.877
9.988
53,018
+0.26(+2.66%)
Nov 18, 2013
9.884
9.951
9.711
9.729
62,810
-0.09(-0.94%)
Nov 15, 2013
9.866
9.914
9.659
9.821
41,703
+0.18(+1.92%)
Nov 14, 2013
9.581
9.655
9.570
9.637
13,248
+0.07(+0.73%)
Nov 12, 2013
9.588
9.614
9.533
9.566
30,014
+0.03(+0.35%)
Nov 11, 2013
9.485
9.596
9.433
9.533
17,354
-0.07(-0.73%)
Nov 08, 2013
9.444
9.618
9.433
9.603
39,948
+0.04(+0.46%)
Nov 07, 2013
9.592
9.596
9.459
9.559
36,358
+0.07(+0.70%)
Nov 06, 2013
9.555
9.585
9.461
9.492
187,284
+0.03(+0.27%)
Nov 05, 2013
9.437
9.551
9.437
9.466
21,217
+0.03(+0.35%)
Nov 04, 2013
9.315
9.651
9.315
9.433
51,351
+0.03(+0.34%)
Nov 01, 2013
9.366
9.470
9.326
9.401
42,311
-0.01(-0.11%)
Oct 31, 2013
9.355
9.574
9.256
9.411
39,778
+0.10(+1.09%)
Oct 30, 2013
9.247
9.429
9.241
9.309
16,554
+0.07(+0.76%)
Oct 29, 2013
9.316
9.336
9.226
9.239
54,587
-0.14(-1.45%)
Oct 28, 2013
9.269
9.487
9.139
9.375
40,361
+0.19(+2.02%)
Oct 25, 2013
9.273
9.273
9.175
9.189
20,877
-0.01(-0.12%)
Oct 24, 2013
9.182
9.451
9.131
9.200
24,598
+0.05(+0.59%)
Oct 23, 2013
9.175
9.175
9.095
9.146
5,502
+0.00(+0.00%)
Oct 22, 2013
8.887
9.167
8.887
9.146
27,802
+0.19(+2.07%)
Oct 21, 2013
8.760
9.029
8.709
8.960
22,684
+0.23(+2.67%)
Oct 18, 2013
8.685
8.735
8.665
8.727
21,422
+0.08(+0.93%)
Oct 17, 2013
8.756
8.836
8.644
8.647
82,554
-0.05(-0.59%)
Oct 16, 2013
8.975
9.029
8.698
8.698
74,959
-0.28(-3.12%)
Oct 15, 2013
8.902
9.091
8.902
8.978
63,901
+0.07(+0.78%)
Oct 14, 2013
8.815
8.960
8.753
8.909
33,261
+0.17(+2.00%)
Oct 11, 2013
8.749
8.909
8.731
8.735
59,471
+0.02(+0.21%)
Oct 10, 2013
8.724
8.818
8.716
8.716
35,763
-0.04(-0.42%)
Oct 09, 2013
8.833
8.833
8.698
8.753
42,426
-0.04(-0.41%)
Oct 08, 2013
8.811
8.836
8.753
8.789
39,016
-0.01(-0.08%)
Oct 07, 2013
8.731
8.978
8.731
8.796
70,306
+0.04(+0.46%)
Oct 04, 2013
8.753
8.793
8.731
8.756
41,684
+0.00(+0.04%)
Oct 03, 2013
8.735
8.873
8.735
8.753
62,575
+0.02(+0.21%)
Oct 02, 2013
8.796
8.902
8.727
8.735
57,276
-0.07(-0.74%)
Oct 01, 2013
8.753
9.058
8.753
8.800
32,711
-0.02(-0.21%)
Sep 27, 2013
8.815
9.055
8.727
8.818
79,664
+0.04(+0.50%)
Sep 26, 2013
9.030
9.138
8.767
8.775
53,720
-0.40(-4.36%)
Sep 25, 2013
9.182
9.196
8.938
9.175
46,727
-0.01(-0.08%)
Sep 24, 2013
9.091
9.182
9.091
9.182
9,283
+0.09(+1.04%)
Sep 23, 2013
9.033
9.156
8.913
9.087
105,456
-0.00(-0.04%)
Sep 20, 2013
8.906
9.178
8.902
9.091
90,317
+0.15(+1.63%)
Sep 19, 2013
8.887
9.113
8.800
8.946
96,384
+0.16(+1.86%)
Sep 18, 2013
8.786
8.909
8.775
8.782
50,324
+0.00(+0.04%)
Sep 17, 2013
8.891
8.996
8.767
8.778
52,794
-0.17(-1.87%)
Sep 16, 2013
8.826
8.946
8.745
8.946
23,374
+0.20(+2.29%)
Sep 13, 2013
8.818
8.920
8.745
8.745
30,992
-0.07(-0.82%)
Sep 12, 2013
8.920
8.920
8.818
8.818
74,208
+0.00(+0.00%)
Sep 11, 2013
8.764
8.928
8.745
8.818
40,741
+0.09(+1.04%)
Sep 10, 2013
8.858
9.000
8.673
8.727
175,116
-0.11(-1.28%)
Sep 09, 2013
8.775
9.000
8.742
8.840
60,065
+0.06(+0.66%)
Sep 06, 2013
8.770
8.913
8.367
8.782
112,229
-0.03(-0.37%)
Sep 05, 2013
8.793
8.836
8.727
8.815
42,212
+0.08(+0.96%)
Sep 04, 2013
8.775
8.913
8.640
8.731
58,717
-0.04(-0.41%)
Sep 03, 2013
8.902
8.975
8.764
8.767
24,793
+0.02(+0.25%)
Aug 30, 2013
8.909
9.018
8.735
8.745
124,285
-0.06(-0.66%)
Aug 29, 2013
8.909
8.918
8.804
8.804
53,905
-0.16(-1.78%)
Aug 28, 2013
8.884
8.994
8.869
8.964
37,270
+0.22(+2.49%)
Aug 27, 2013
8.822
8.833
8.736
8.745
16,087
-0.02(-0.25%)
Aug 26, 2013
8.851
8.940
8.585
8.767
114,157
+0.02(+0.21%)
Aug 23, 2013
8.782
8.906
8.738
8.749
52,546
+0.01(+0.17%)
Aug 22, 2013
8.731
8.906
8.731
8.735
77,324
+0.17(+1.95%)
Aug 21, 2013
8.691
8.916
8.495
8.567
60,584
-0.03(-0.38%)
Aug 20, 2013
8.633
8.633
8.473
8.600
23,152
+0.07(+0.81%)
Aug 19, 2013
8.691
8.691
8.400
8.531
66,959
-0.12(-1.43%)
Aug 16, 2013
8.655
8.786
8.455
8.655
56,322
+0.07(+0.85%)
Aug 15, 2013
8.316
8.604
8.258
8.582
24,538
+0.14(+1.68%)
Aug 14, 2013
8.273
8.440
8.244
8.440
39,297
+0.11(+1.27%)
Aug 13, 2013
8.516
8.516
8.331
8.335
59,358
-0.09(-1.12%)
Aug 12, 2013
8.269
8.611
8.244
8.429
36,437
+0.30(+3.71%)
Aug 09, 2013
8.382
8.413
8.076
8.127
39,187
-0.24(-2.83%)
Aug 08, 2013
8.331
8.546
8.287
8.364
20,624
-0.15(-1.79%)
Aug 07, 2013
8.455
8.691
8.331
8.516
31,182
+0.15(+1.83%)
Aug 06, 2013
8.589
8.589
8.291
8.364
12,374
-0.10(-1.16%)
Aug 05, 2013
8.617
8.727
8.265
8.462
107,782
-0.21(-2.47%)
Aug 02, 2013
8.640
8.778
8.615
8.676
66,145
-0.04(-0.50%)
Aug 01, 2013
8.749
9.011
8.615
8.720
62,276
-0.09(-1.07%)
Jul 31, 2013
8.818
8.927
8.676
8.815
43,383
-0.04(-0.45%)
Jul 30, 2013
9.091
9.091
8.720
8.855
30,475
-0.09(-1.02%)
Jul 29, 2013
8.727
9.007
8.626
8.946
40,576
+0.22(+2.54%)
Jul 26, 2013
8.850
8.993
8.462
8.724
52,799
-0.11(-1.28%)
Jul 25, 2013
8.916
9.076
8.836
8.836
46,678
-0.03(-0.33%)
Jul 24, 2013
9.255
9.255
8.797
8.866
294,055
-0.36(-3.94%)
Jul 23, 2013
9.091
9.516
8.680
9.229
133,772
+0.51(+5.88%)
Jul 22, 2013
8.596
8.818
8.585
8.716
58,354
+0.13(+1.57%)
Jul 19, 2013
8.582
8.924
8.476
8.582
21,859
-0.12(-1.42%)
Jul 18, 2013
8.390
8.764
8.390
8.706
71,598
+0.16(+1.87%)
Jul 17, 2013
8.626
8.680
8.546
8.546
33,398
-0.08(-0.93%)
Jul 16, 2013
8.560
8.720
8.560
8.626
23,784
+0.04(+0.47%)
Jul 15, 2013
8.589
8.818
8.582
8.585
68,092
+0.01(+0.13%)
Jul 12, 2013
8.349
9.011
8.349
8.575
256,568
+0.24(+2.83%)
Jul 11, 2013
8.236
8.455
8.236
8.338
72,462
+0.13(+1.64%)
Jul 10, 2013
8.200
8.258
8.044
8.204
541,573
+0.02(+0.27%)
Jul 09, 2013
8.236
8.306
8.135
8.182
49,499
+0.04(+0.45%)
Jul 08, 2013
8.229
8.375
8.055
8.146
289,710
+0.09(+1.08%)
Jul 05, 2013
8.255
8.440
7.971
8.058
53,071
-0.12(-1.51%)
Jul 03, 2013
8.280
8.304
8.164
8.182
96,293
-0.09(-1.10%)
Jul 02, 2013
7.822
8.349
7.822
8.273
25,841
+0.15(+1.79%)
Jul 01, 2013
7.989
8.313
7.989
8.127
33,981
+0.12(+1.50%)
Jun 28, 2013
7.673
8.113
7.673
8.007
28,500
+0.10(+1.24%)
Jun 26, 2013
7.745
8.004
7.744
7.909
59,229
+0.24(+3.08%)
Jun 25, 2013
7.818
7.975
7.662
7.673
207,018
-0.15(-1.86%)
Jun 24, 2013
7.924
7.960
7.695
7.818
157,565
-0.12(-1.47%)
Jun 21, 2013
8.109
8.242
7.836
7.935
106,836
-0.10(-1.22%)
Jun 20, 2013
8.109
8.178
8.033
8.033
65,724
-0.16(-1.97%)
Jun 19, 2013
8.273
8.455
8.120
8.195
122,731
-0.08(-0.95%)
Jun 18, 2013
8.128
8.335
8.128
8.273
35,826
-0.04(-0.44%)
Jun 17, 2013
8.276
8.400
8.222
8.309
23,575
-0.01(-0.13%)
Jun 14, 2013
8.265
8.342
8.193
8.320
77,879
+0.05(+0.62%)
Jun 13, 2013
8.189
8.269
8.113
8.269
120,050
+0.05(+0.62%)
Jun 12, 2013
8.226
8.269
8.185
8.218
55,247
+0.04(+0.44%)
Jun 11, 2013
8.229
8.269
8.116
8.182
81,691
-0.13(-1.57%)
Jun 10, 2013
8.298
8.364
8.167
8.313
128,652
-0.04(-0.50%)
Jun 07, 2013
8.389
8.389
8.253
8.355
62,743
+0.06(+0.72%)
Jun 06, 2013
8.273
8.396
8.215
8.295
90,666
-0.00(-0.04%)
Jun 05, 2013
8.480
8.495
8.171
8.298
204,167
-0.25(-2.98%)
Jun 04, 2013
8.411
8.626
8.411
8.553
67,660
+0.05(+0.60%)
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.