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
)
7.100
-0.330 (-4.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2017
11.44
11.44
10.79
10.97
588,812
-0.44(-3.85%)
May 30, 2017
11.54
11.56
11.39
11.41
97,512
-0.18(-1.56%)
May 26, 2017
11.67
11.72
11.54
11.60
72,577
-0.18(-1.54%)
May 25, 2017
11.57
11.78
11.54
11.78
76,296
+0.21(+1.79%)
May 24, 2017
11.78
11.78
11.56
11.57
50,852
-0.08(-0.67%)
May 23, 2017
11.88
11.88
11.65
11.65
42,794
-0.18(-1.53%)
May 22, 2017
11.65
11.96
11.65
11.83
82,567
+0.18(+1.55%)
May 19, 2017
11.54
11.80
11.54
11.65
108,888
+0.10(+0.90%)
May 18, 2017
11.52
11.72
11.52
11.54
119,168
-0.05(-0.45%)
May 17, 2017
11.80
11.80
11.57
11.60
143,891
-0.28(-2.40%)
May 16, 2017
11.67
11.91
11.54
11.88
176,370
+0.31(+2.68%)
May 15, 2017
11.72
11.75
11.54
11.57
94,566
-0.10(-0.89%)
May 12, 2017
11.70
11.78
11.67
11.67
50,081
-0.08(-0.66%)
May 11, 2017
11.65
11.75
11.61
11.75
101,018
+0.13(+1.11%)
May 10, 2017
11.78
11.78
11.60
11.62
96,393
-0.13(-1.10%)
May 09, 2017
11.75
11.75
11.60
11.75
103,218
-0.03(-0.22%)
May 08, 2017
11.83
11.87
11.65
11.78
54,217
-0.03(-0.22%)
May 05, 2017
11.57
11.83
11.57
11.80
83,133
+0.18(+1.56%)
May 04, 2017
11.96
11.96
11.57
11.62
215,194
-0.35(-2.92%)
May 03, 2017
12.11
12.11
11.93
11.97
67,180
-0.17(-1.39%)
May 02, 2017
12.22
12.27
12.11
12.14
141,100
-0.18(-1.47%)
May 01, 2017
12.40
12.50
12.27
12.32
88,691
-0.08(-0.63%)
Apr 28, 2017
12.32
12.50
12.16
12.40
148,512
+0.24(+2.00%)
Apr 27, 2017
12.33
12.35
12.15
12.15
181,857
-0.18(-1.44%)
Apr 26, 2017
12.28
12.37
12.15
12.33
173,558
+0.20(+1.67%)
Apr 25, 2017
12.18
12.24
12.03
12.13
187,754
+0.03(+0.21%)
Apr 24, 2017
11.98
12.36
11.82
12.10
535,315
+0.38(+3.24%)
Apr 21, 2017
11.75
11.77
11.65
11.72
72,786
+0.00(+0.00%)
Apr 20, 2017
11.65
11.77
11.55
11.72
137,256
+0.13(+1.09%)
Apr 19, 2017
11.57
11.64
11.50
11.60
85,740
+0.08(+0.66%)
Apr 18, 2017
11.47
11.60
11.45
11.52
97,201
+0.03(+0.22%)
Apr 17, 2017
11.42
11.57
11.42
11.50
74,125
+0.08(+0.67%)
Apr 13, 2017
11.50
11.57
11.39
11.42
73,466
-0.10(-0.88%)
Apr 12, 2017
11.62
11.65
11.47
11.52
47,019
-0.08(-0.66%)
Apr 11, 2017
11.62
11.70
11.57
11.60
69,605
+0.00(+0.00%)
Apr 10, 2017
11.60
11.70
11.60
11.60
74,767
+0.00(+0.00%)
Apr 07, 2017
11.55
11.60
11.47
11.60
49,642
+0.13(+1.10%)
Apr 06, 2017
11.45
11.60
11.42
11.47
32,237
+0.03(+0.22%)
Apr 05, 2017
11.45
11.62
11.39
11.45
38,999
+0.00(+0.00%)
Apr 04, 2017
11.57
11.65
11.39
11.45
97,084
-0.15(-1.31%)
Apr 03, 2017
11.88
11.90
11.50
11.60
152,007
-0.20(-1.72%)
Mar 31, 2017
11.45
12.03
11.45
11.80
292,281
+0.35(+3.10%)
Mar 30, 2017
11.39
11.52
11.39
11.45
68,776
+0.03(+0.22%)
Mar 29, 2017
11.37
11.52
11.33
11.42
89,600
+0.03(+0.22%)
Mar 28, 2017
11.17
11.47
11.14
11.39
148,863
+0.23(+2.04%)
Mar 27, 2017
11.14
11.34
11.14
11.17
100,714
-0.08(-0.68%)
Mar 24, 2017
11.34
11.37
11.19
11.24
31,661
-0.08(-0.67%)
Mar 23, 2017
11.12
11.37
11.07
11.32
87,168
+0.18(+1.59%)
Mar 22, 2017
11.09
11.22
11.09
11.14
95,605
-0.03(-0.23%)
Mar 21, 2017
11.32
11.32
11.09
11.17
173,102
-0.08(-0.68%)
Mar 20, 2017
11.07
11.34
11.01
11.24
129,366
+0.15(+1.37%)
Mar 17, 2017
11.09
11.27
11.04
11.09
152,088
+0.03(+0.23%)
Mar 16, 2017
11.09
11.27
11.01
11.07
97,600
-0.03(-0.23%)
Mar 15, 2017
11.14
11.14
11.01
11.09
114,925
+0.00(+0.00%)
Mar 14, 2017
11.04
11.12
10.89
11.09
139,243
+0.03(+0.23%)
Mar 13, 2017
11.14
11.24
10.91
11.07
139,428
-0.08(-0.68%)
Mar 10, 2017
11.22
11.27
11.07
11.14
141,346
-0.05(-0.45%)
Mar 09, 2017
11.32
11.33
11.01
11.19
249,390
-0.20(-1.78%)
Mar 08, 2017
11.27
11.39
11.27
11.39
72,362
+0.08(+0.67%)
Mar 07, 2017
11.52
11.52
11.24
11.32
90,043
-0.15(-1.32%)
Mar 06, 2017
11.45
11.50
11.34
11.47
84,605
-0.03(-0.22%)
Mar 03, 2017
11.52
11.62
11.42
11.50
69,297
+0.00(+0.00%)
Mar 02, 2017
11.32
11.60
11.32
11.50
130,910
+0.13(+1.11%)
Mar 01, 2017
11.24
11.39
11.21
11.37
119,386
+0.20(+1.81%)
Feb 28, 2017
11.34
11.37
11.14
11.17
178,137
-0.18(-1.56%)
Feb 27, 2017
11.34
11.50
11.27
11.34
111,343
-0.03(-0.22%)
Feb 24, 2017
11.39
11.47
11.27
11.37
141,221
-0.10(-0.88%)
Feb 23, 2017
11.57
11.57
11.39
11.47
128,461
+0.03(+0.22%)
Feb 22, 2017
11.42
11.70
11.39
11.45
299,192
-0.03(-0.22%)
Feb 21, 2017
11.24
11.75
11.24
11.47
329,781
+0.28(+2.49%)
Feb 17, 2017
11.19
11.19
11.19
0
-0.15(-1.34%)
Feb 16, 2017
11.27
11.47
11.24
11.34
338,511
+0.10(+0.90%)
Feb 15, 2017
11.14
11.32
11.07
11.24
464,058
+0.23(+2.07%)
Feb 14, 2017
10.76
11.09
10.76
11.01
154,386
+0.18(+1.64%)
Feb 13, 2017
10.91
10.94
10.81
10.84
115,687
+0.00(+0.00%)
Feb 10, 2017
10.76
10.94
10.74
10.84
209,607
+0.08(+0.71%)
Feb 09, 2017
10.79
11.04
10.76
10.76
295,448
+0.00(+0.00%)
Feb 08, 2017
10.76
10.81
10.63
10.76
153,849
-0.05(-0.47%)
Feb 07, 2017
10.94
11.03
10.63
10.81
335,938
-0.05(-0.47%)
Feb 06, 2017
10.99
11.07
10.81
10.86
378,126
-0.18(-1.61%)
Feb 03, 2017
11.29
11.29
11.01
11.04
216,998
-0.15(-1.36%)
Feb 02, 2017
11.24
11.26
11.12
11.19
109,442
+0.00(+0.00%)
Feb 01, 2017
11.04
11.22
10.96
11.19
247,733
+0.15(+1.38%)
Jan 31, 2017
11.12
11.12
10.96
11.04
216,411
-0.04(-0.37%)
Jan 30, 2017
11.11
11.13
10.93
11.08
608,791
-0.02(-0.22%)
Jan 27, 2017
11.11
11.13
11.01
11.11
228,305
+0.02(+0.22%)
Jan 26, 2017
11.06
11.13
11.01
11.08
263,066
+0.02(+0.22%)
Jan 25, 2017
11.08
11.08
10.98
11.06
212,848
+0.02(+0.22%)
Jan 24, 2017
10.98
11.06
10.88
11.03
198,938
+0.07(+0.68%)
Jan 23, 2017
10.91
11.04
10.91
10.96
237,802
+0.00(+0.00%)
Jan 20, 2017
11.08
11.08
10.93
10.96
168,040
-0.05(-0.45%)
Jan 19, 2017
10.88
11.02
10.88
11.01
181,847
+0.12(+1.14%)
Jan 18, 2017
10.96
10.98
10.88
10.88
225,648
-0.07(-0.68%)
Jan 17, 2017
11.06
11.08
10.92
10.96
254,389
-0.05(-0.45%)
Jan 13, 2017
11.01
11.01
11.01
0
+0.05(+0.45%)
Jan 12, 2017
10.98
10.98
10.88
10.96
200,102
+0.00(+0.00%)
Jan 11, 2017
10.98
11.06
10.93
10.96
216,845
-0.02(-0.22%)
Jan 10, 2017
11.03
11.06
10.93
10.98
225,551
-0.02(-0.22%)
Jan 09, 2017
11.03
11.11
10.98
11.01
313,168
-0.02(-0.22%)
Jan 06, 2017
11.03
11.13
10.94
11.03
556,843
+0.10(+0.91%)
Jan 05, 2017
10.93
11.13
10.83
10.93
5,666,990
-1.04(-8.68%)
Jan 04, 2017
12.12
12.21
11.87
11.97
129,901
-0.15(-1.22%)
Jan 03, 2017
11.75
12.12
11.67
12.12
310,253
+0.45(+3.81%)
Dec 30, 2016
11.67
11.67
11.67
0
-0.07(-0.63%)
Dec 29, 2016
11.55
11.77
11.53
11.75
101,737
+0.17(+1.50%)
Dec 28, 2016
11.65
11.85
11.43
11.58
179,005
+0.00(+0.00%)
Dec 27, 2016
11.40
11.70
11.38
11.58
127,754
+0.17(+1.52%)
Dec 23, 2016
11.40
11.40
11.40
0
+0.00(+0.00%)
Dec 22, 2016
11.20
11.40
11.20
11.40
89,345
+0.20(+1.77%)
Dec 21, 2016
11.06
11.34
11.01
11.20
173,704
+0.17(+1.57%)
Dec 20, 2016
11.01
11.23
10.76
11.03
145,679
+0.12(+1.13%)
Dec 19, 2016
10.91
11.04
10.84
10.91
55,241
+0.10(+0.92%)
Dec 16, 2016
11.03
11.13
10.81
10.81
98,415
-0.12(-1.13%)
Dec 15, 2016
11.01
11.07
10.76
10.93
71,634
+0.05(+0.45%)
Dec 14, 2016
10.91
11.20
10.83
10.88
133,285
+0.02(+0.23%)
Dec 13, 2016
10.81
10.95
10.76
10.86
53,098
+0.10(+0.92%)
Dec 12, 2016
10.83
10.96
10.73
10.76
116,668
-0.07(-0.68%)
Dec 09, 2016
10.93
11.11
10.78
10.83
157,617
-0.07(-0.68%)
Dec 08, 2016
11.40
11.44
10.88
10.91
151,241
-0.40(-3.50%)
Dec 07, 2016
11.06
11.38
10.77
11.30
175,865
+0.22(+2.01%)
Dec 06, 2016
11.20
11.30
10.98
11.08
76,121
-0.12(-1.10%)
Dec 05, 2016
11.06
11.25
10.83
11.20
103,146
+0.15(+1.34%)
Dec 02, 2016
10.61
11.06
10.54
11.06
123,036
+0.52(+4.93%)
Dec 01, 2016
10.88
10.96
10.51
10.54
107,472
-0.25(-2.29%)
Nov 30, 2016
10.88
10.99
10.66
10.78
121,793
-0.05(-0.46%)
Nov 29, 2016
10.68
10.98
10.56
10.83
135,665
+0.12(+1.16%)
Nov 28, 2016
11.01
11.01
10.66
10.71
158,767
-0.30(-2.70%)
Nov 25, 2016
11.01
11.03
10.85
11.01
52,491
+0.12(+1.14%)
Nov 23, 2016
10.88
10.88
10.88
0
+0.07(+0.69%)
Nov 22, 2016
10.88
10.88
10.66
10.81
142,869
-0.02(-0.23%)
Nov 21, 2016
10.81
10.98
10.73
10.83
165,707
+0.15(+1.39%)
Nov 18, 2016
10.66
10.78
10.59
10.68
137,872
+0.12(+1.17%)
Nov 17, 2016
10.68
10.81
10.56
10.56
80,896
-0.05(-0.47%)
Nov 16, 2016
10.76
10.78
10.49
10.61
114,610
-0.02(-0.23%)
Nov 15, 2016
10.88
10.88
10.59
10.64
145,673
+0.00(+0.00%)
Nov 14, 2016
10.64
10.99
10.47
10.64
153,002
+0.12(+1.18%)
Nov 11, 2016
10.36
10.64
10.25
10.51
106,051
+0.07(+0.71%)
Nov 10, 2016
10.93
10.93
10.34
10.44
232,819
-0.37(-3.43%)
Nov 09, 2016
11.01
11.01
10.19
10.81
312,697
+0.45(+4.30%)
Nov 08, 2016
10.24
10.62
10.24
10.36
187,718
+0.20(+1.95%)
Nov 07, 2016
10.14
10.44
9.968
10.17
297,646
+0.37(+3.79%)
Nov 04, 2016
9.720
9.794
9.621
9.794
143,389
+0.10(+1.02%)
Nov 03, 2016
9.646
9.745
9.399
9.695
80,136
+0.10(+1.03%)
Nov 02, 2016
9.374
9.794
9.349
9.597
182,039
+0.20(+2.11%)
Nov 01, 2016
9.770
9.810
9.399
9.399
96,632
-0.30(-3.06%)
Oct 31, 2016
9.844
9.844
9.671
9.695
138,444
-0.10(-1.01%)
Oct 28, 2016
9.968
10.02
9.745
9.794
126,998
-0.21(-2.13%)
Oct 27, 2016
9.887
10.06
9.887
10.01
193,252
+0.14(+1.47%)
Oct 26, 2016
10.13
10.15
9.862
9.862
156,464
-0.27(-2.62%)
Oct 25, 2016
10.13
10.18
9.959
10.13
169,740
+0.10(+0.96%)
Oct 24, 2016
9.959
10.12
9.838
10.03
175,198
+0.24(+2.46%)
Oct 21, 2016
10.03
10.03
9.790
9.790
399,379
-0.22(-2.17%)
Oct 20, 2016
10.06
10.10
9.935
10.01
104,974
-0.05(-0.48%)
Oct 19, 2016
9.814
10.13
9.790
10.06
172,336
+0.22(+2.21%)
Oct 18, 2016
10.20
10.20
9.766
9.838
235,959
-0.24(-2.39%)
Oct 17, 2016
10.15
10.25
9.959
10.08
191,896
-0.05(-0.52%)
Oct 14, 2016
9.853
10.19
9.838
10.13
153,608
+0.32(+3.24%)
Oct 13, 2016
9.805
10.11
9.655
9.814
187,703
-0.13(-1.31%)
Oct 12, 2016
10.02
10.14
9.747
9.944
215,966
-0.08(-0.82%)
Oct 11, 2016
9.901
10.17
9.703
10.03
224,967
+0.02(+0.24%)
Oct 10, 2016
9.887
10.07
9.776
10.00
278,891
+0.11(+1.12%)
Oct 07, 2016
9.964
10.02
9.747
9.891
76,778
-0.07(-0.73%)
Oct 06, 2016
9.925
10.06
9.843
9.964
69,823
+0.07(+0.73%)
Oct 05, 2016
9.887
9.973
9.742
9.891
55,786
+0.06(+0.59%)
Oct 04, 2016
9.959
9.959
9.709
9.833
60,347
+0.06(+0.59%)
Oct 03, 2016
10.00
10.10
9.752
9.776
168,797
-0.30(-2.97%)
Sep 30, 2016
10.09
10.12
9.935
10.07
141,447
+0.09(+0.87%)
Sep 29, 2016
10.12
10.12
9.930
9.988
157,994
-0.10(-0.96%)
Sep 28, 2016
9.747
10.13
9.713
10.08
376,361
+0.37(+3.77%)
Sep 27, 2016
9.872
9.906
9.621
9.718
222,686
-0.15(-1.56%)
Sep 26, 2016
9.399
10.01
9.366
9.872
657,253
+0.51(+5.46%)
Sep 23, 2016
9.240
9.404
9.231
9.361
116,546
+0.03(+0.36%)
Sep 22, 2016
9.226
9.390
9.110
9.327
102,741
+0.22(+2.44%)
Sep 21, 2016
9.110
9.246
8.985
9.105
76,695
+0.12(+1.29%)
Sep 20, 2016
8.999
9.135
8.946
8.990
71,117
+0.04(+0.49%)
Sep 19, 2016
9.250
9.368
8.941
8.946
162,693
-0.22(-2.37%)
Sep 16, 2016
9.163
9.351
9.052
9.163
57,299
-0.04(-0.47%)
Sep 15, 2016
9.043
9.361
9.033
9.207
140,576
+0.17(+1.87%)
Sep 14, 2016
9.115
9.211
9.018
9.038
97,157
-0.12(-1.32%)
Sep 13, 2016
9.139
9.231
9.047
9.158
79,886
-0.10(-1.04%)
Sep 12, 2016
9.004
9.534
8.879
9.255
102,401
+0.12(+1.27%)
Sep 09, 2016
9.530
9.548
9.047
9.139
144,902
-0.46(-4.77%)
Sep 08, 2016
9.491
9.641
9.414
9.597
120,457
+0.10(+1.07%)
Sep 07, 2016
9.351
9.597
9.293
9.496
107,661
+0.17(+1.81%)
Sep 06, 2016
9.284
9.337
9.187
9.327
116,140
+0.08(+0.83%)
Sep 02, 2016
9.187
9.250
9.250
9.250
108,030
+0.06(+0.68%)
Sep 01, 2016
8.946
9.211
8.941
9.187
122,437
+0.21(+2.31%)
Aug 31, 2016
8.879
9.043
8.873
8.980
65,535
+0.05(+0.59%)
Aug 30, 2016
9.356
9.356
8.840
8.927
77,761
+0.08(+0.93%)
Aug 29, 2016
8.859
9.158
8.801
8.845
109,324
+0.02(+0.27%)
Aug 26, 2016
8.893
8.980
8.792
8.821
107,006
-0.08(-0.87%)
Aug 25, 2016
8.893
8.999
8.840
8.898
70,211
-0.06(-0.70%)
Aug 24, 2016
9.096
9.216
8.912
8.961
87,355
-0.27(-2.98%)
Aug 23, 2016
8.970
9.240
8.927
9.235
130,586
+0.30(+3.40%)
Aug 22, 2016
9.033
9.130
8.886
8.932
186,557
-0.10(-1.12%)
Aug 19, 2016
9.231
9.250
8.927
9.033
132,334
-0.21(-2.30%)
Aug 18, 2016
9.269
9.438
9.231
9.245
69,046
+0.00(+0.05%)
Aug 17, 2016
9.448
9.448
9.096
9.240
103,234
-0.07(-0.73%)
Aug 16, 2016
9.491
9.568
9.293
9.308
129,327
-0.19(-2.03%)
Aug 15, 2016
9.448
9.568
9.337
9.501
117,166
+0.17(+1.81%)
Aug 12, 2016
9.255
9.457
9.081
9.332
150,691
+0.14(+1.47%)
Aug 11, 2016
9.110
9.284
9.096
9.197
130,260
+0.20(+2.25%)
Aug 10, 2016
9.038
9.100
8.932
8.994
62,711
+0.03(+0.32%)
Aug 09, 2016
8.980
9.133
8.835
8.965
91,888
-0.11(-1.22%)
Aug 08, 2016
9.129
9.139
9.043
9.076
64,671
+0.07(+0.80%)
Aug 05, 2016
9.163
9.163
8.846
9.004
99,659
-0.10(-1.06%)
Aug 04, 2016
8.994
9.207
8.994
9.100
81,016
+0.10(+1.13%)
Aug 03, 2016
8.912
9.086
8.763
8.999
49,258
+0.09(+1.03%)
Aug 02, 2016
9.062
9.062
8.760
8.908
76,902
-0.06(-0.70%)
Aug 01, 2016
9.255
9.308
8.951
8.970
289,045
-0.28(-3.07%)
Jul 29, 2016
9.062
9.367
9.059
9.255
299,742
+0.15(+1.60%)
Jul 28, 2016
9.109
9.217
9.047
9.109
78,171
+0.03(+0.36%)
Jul 27, 2016
9.039
9.156
8.974
9.076
82,066
+0.02(+0.21%)
Jul 26, 2016
9.029
9.175
8.987
9.058
109,233
+0.07(+0.78%)
Jul 25, 2016
9.006
9.029
8.921
8.987
148,660
-0.06(-0.62%)
Jul 22, 2016
8.992
9.095
8.926
9.043
98,052
+0.13(+1.48%)
Jul 21, 2016
8.950
9.123
8.752
8.912
273,704
+0.03(+0.32%)
Jul 20, 2016
8.832
9.067
8.785
8.884
148,605
+0.08(+0.91%)
Jul 19, 2016
8.766
8.877
8.715
8.804
156,135
+0.01(+0.16%)
Jul 18, 2016
8.705
8.818
8.668
8.790
151,403
+0.11(+1.24%)
Jul 15, 2016
8.691
8.818
8.506
8.682
115,794
+0.04(+0.43%)
Jul 14, 2016
8.921
8.921
8.555
8.644
105,312
-0.16(-1.87%)
Jul 13, 2016
8.823
8.823
8.588
8.809
104,145
+0.00(+0.00%)
Jul 12, 2016
8.663
8.842
8.597
8.809
135,466
+0.25(+2.96%)
Jul 11, 2016
8.550
8.766
8.452
8.555
137,228
+0.02(+0.22%)
Jul 08, 2016
8.691
8.649
8.452
8.536
126,434
-0.11(-1.30%)
Jul 07, 2016
8.705
8.898
8.546
8.649
89,469
-0.09(-1.07%)
Jul 06, 2016
8.518
8.809
8.452
8.743
58,920
+0.13(+1.53%)
Jul 05, 2016
8.851
8.851
8.513
8.611
89,004
-0.26(-2.96%)
Jul 01, 2016
8.743
8.874
8.874
8.874
90,299
+0.16(+1.83%)
Jun 30, 2016
8.687
8.804
8.452
8.715
89,260
+0.07(+0.81%)
Jun 29, 2016
8.593
8.940
8.546
8.644
174,274
+0.17(+1.99%)
Jun 28, 2016
8.311
8.574
8.311
8.475
70,991
+0.27(+3.26%)
Jun 27, 2016
8.405
8.424
7.987
8.208
164,473
-0.22(-2.56%)
Jun 24, 2016
8.147
8.621
8.147
8.424
139,487
-0.08(-0.88%)
Jun 23, 2016
8.565
8.602
8.499
8.499
27,264
-0.05(-0.60%)
Jun 22, 2016
8.658
8.658
8.273
8.550
77,617
-0.04(-0.49%)
Jun 21, 2016
8.377
8.682
8.133
8.593
107,665
+0.21(+2.46%)
Jun 20, 2016
8.424
8.555
8.358
8.386
39,923
+0.09(+1.13%)
Jun 17, 2016
8.428
8.428
8.259
8.292
57,336
-0.10(-1.23%)
Jun 16, 2016
8.194
8.480
8.034
8.395
77,813
+0.13(+1.53%)
Jun 15, 2016
8.048
8.311
7.928
8.269
106,328
+0.23(+2.92%)
Jun 14, 2016
8.222
8.223
7.776
8.034
222,144
-0.26(-3.17%)
Jun 13, 2016
8.569
8.569
8.184
8.297
144,788
-0.25(-2.97%)
Jun 10, 2016
8.593
8.626
8.480
8.550
92,921
-0.16(-1.83%)
Jun 09, 2016
8.846
8.870
8.593
8.710
168,008
-0.22(-2.42%)
Jun 08, 2016
9.156
9.255
8.819
8.926
123,127
-0.16(-1.76%)
Jun 07, 2016
8.921
9.119
8.898
9.086
92,389
+0.16(+1.84%)
Jun 06, 2016
8.743
8.959
8.743
8.921
67,422
+0.18(+2.04%)
Jun 03, 2016
8.734
8.804
8.668
8.743
73,364
-0.01(-0.16%)
Jun 02, 2016
8.687
8.804
8.644
8.757
59,231
+0.03(+0.32%)
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.