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
Ternium S.A. ADR
(NY:
TX
)
38.18
-0.54 (-1.39%)
Official Closing 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 29, 2015
11.66
11.73
11.50
11.55
322,411
-0.10(-0.86%)
May 28, 2015
11.60
11.71
11.52
11.65
244,773
-0.04(-0.30%)
May 27, 2015
11.54
11.82
11.54
11.69
332,465
+0.14(+1.23%)
May 26, 2015
11.69
11.79
11.47
11.55
359,888
-0.26(-2.21%)
May 22, 2015
11.69
11.81
11.81
11.81
326,475
+0.07(+0.55%)
May 21, 2015
11.79
11.88
11.65
11.74
315,813
+0.02(+0.20%)
May 20, 2015
11.53
11.73
11.40
11.72
420,193
+0.22(+1.96%)
May 19, 2015
11.67
11.67
11.34
11.49
456,058
-0.28(-2.36%)
May 18, 2015
11.79
11.94
11.55
11.77
453,773
-0.24(-2.02%)
May 15, 2015
11.90
12.14
11.88
12.01
332,350
+0.10(+0.84%)
May 14, 2015
12.14
12.20
11.91
11.91
346,861
-0.05(-0.45%)
May 13, 2015
12.02
12.12
11.89
11.97
905,615
+0.04(+0.35%)
May 12, 2015
11.93
12.11
11.87
11.92
1,368,816
-0.04(-0.30%)
May 11, 2015
11.92
12.07
11.87
11.96
849,906
+0.00(+0.00%)
May 08, 2015
11.83
12.01
11.59
11.96
1,044,951
+0.29(+2.49%)
May 07, 2015
11.77
11.78
11.42
11.67
614,807
-0.10(-0.87%)
May 06, 2015
12.13
12.17
11.69
11.77
812,322
-0.25(-2.12%)
May 05, 2015
12.05
12.15
11.93
12.03
619,376
+0.04(+0.33%)
May 04, 2015
11.94
12.05
11.88
11.99
266,721
+0.12(+1.00%)
May 01, 2015
12.13
12.18
11.65
11.87
580,565
-0.13(-1.09%)
Apr 30, 2015
11.78
12.16
11.34
12.00
923,808
+0.03(+0.28%)
Apr 29, 2015
12.17
12.23
11.78
11.96
425,628
-0.32(-2.58%)
Apr 28, 2015
12.13
12.34
12.05
12.28
426,957
+0.25(+2.07%)
Apr 27, 2015
11.98
12.20
11.95
12.03
532,797
+0.12(+1.05%)
Apr 24, 2015
11.78
11.91
11.65
11.91
494,743
+0.24(+2.04%)
Apr 23, 2015
11.14
11.68
11.02
11.67
569,248
+0.57(+5.15%)
Apr 22, 2015
10.76
11.10
10.74
11.10
412,374
+0.38(+3.54%)
Apr 21, 2015
10.90
11.21
10.66
10.72
683,109
-0.23(-2.07%)
Apr 20, 2015
11.04
11.21
10.87
10.95
254,425
-0.07(-0.62%)
Apr 17, 2015
11.09
11.11
10.78
11.01
377,025
-0.10(-0.92%)
Apr 16, 2015
11.31
11.37
11.10
11.12
486,012
-0.18(-1.60%)
Apr 15, 2015
11.21
11.40
11.09
11.30
1,645,438
+0.20(+1.84%)
Apr 14, 2015
10.78
11.21
10.67
11.09
1,161,594
+0.41(+3.81%)
Apr 13, 2015
10.46
10.72
10.44
10.69
586,760
+0.15(+1.45%)
Apr 10, 2015
10.50
10.64
10.43
10.53
339,678
+0.01(+0.05%)
Apr 09, 2015
10.63
10.67
10.47
10.53
316,515
-0.11(-1.01%)
Apr 08, 2015
10.43
10.67
10.28
10.63
980,483
+0.34(+3.30%)
Apr 07, 2015
10.37
10.47
10.22
10.29
293,390
-0.15(-1.41%)
Apr 06, 2015
10.28
10.47
10.12
10.44
270,189
+0.25(+2.44%)
Apr 02, 2015
9.972
10.19
10.19
10.19
651,298
+0.14(+1.41%)
Apr 01, 2015
10.12
10.12
10.02
10.05
428,834
-0.18(-1.72%)
Mar 31, 2015
10.19
10.33
10.06
10.23
361,765
-0.07(-0.71%)
Mar 30, 2015
10.00
10.36
9.983
10.30
263,666
+0.32(+3.23%)
Mar 27, 2015
9.995
10.06
9.700
9.978
459,405
-0.10(-0.95%)
Mar 26, 2015
10.47
10.55
10.01
10.07
434,963
-0.31(-3.00%)
Mar 25, 2015
10.61
10.76
10.29
10.39
390,439
-0.15(-1.45%)
Mar 24, 2015
10.66
10.72
10.45
10.54
273,851
-0.12(-1.12%)
Mar 23, 2015
10.57
10.74
10.48
10.66
291,267
+0.14(+1.35%)
Mar 20, 2015
10.35
10.56
10.27
10.52
331,469
+0.24(+2.31%)
Mar 19, 2015
10.32
10.38
10.19
10.28
315,899
-0.12(-1.20%)
Mar 18, 2015
9.819
10.45
9.819
10.40
341,198
+0.45(+4.55%)
Mar 17, 2015
9.649
9.978
9.636
9.949
224,493
+0.23(+2.39%)
Mar 16, 2015
9.740
9.780
9.531
9.717
277,105
+0.02(+0.18%)
Mar 13, 2015
9.797
9.842
9.525
9.700
275,678
-0.19(-1.95%)
Mar 12, 2015
10.02
10.10
9.876
9.893
222,081
-0.02(-0.17%)
Mar 11, 2015
9.661
9.915
9.598
9.910
336,258
+0.23(+2.34%)
Mar 10, 2015
9.757
9.887
9.644
9.683
326,672
-0.25(-2.56%)
Mar 09, 2015
10.07
10.07
9.887
9.938
327,386
-0.11(-1.13%)
Mar 06, 2015
10.04
10.12
9.876
10.05
283,503
-0.11(-1.06%)
Mar 05, 2015
10.07
10.19
9.898
10.16
221,243
+0.14(+1.35%)
Mar 04, 2015
10.01
10.06
9.774
10.02
487,669
-0.04(-0.39%)
Mar 03, 2015
10.03
10.16
9.904
10.06
862,057
+0.04(+0.40%)
Mar 02, 2015
9.995
10.08
9.921
10.02
376,673
+0.01(+0.06%)
Feb 27, 2015
10.11
10.20
9.995
10.02
339,325
-0.10(-0.95%)
Feb 26, 2015
10.35
10.36
10.07
10.11
436,940
-0.26(-2.51%)
Feb 25, 2015
10.23
10.42
10.05
10.37
507,986
+0.14(+1.33%)
Feb 24, 2015
9.864
10.24
9.830
10.24
583,481
+0.40(+4.03%)
Feb 23, 2015
10.45
10.45
9.757
9.842
1,083,613
-0.76(-7.15%)
Feb 20, 2015
10.36
10.66
10.25
10.60
661,716
+0.23(+2.24%)
Feb 19, 2015
10.49
10.58
9.797
10.37
839,627
-0.27(-2.50%)
Feb 18, 2015
10.36
10.73
10.32
10.63
527,392
+0.20(+1.90%)
Feb 17, 2015
10.80
11.01
10.39
10.44
827,470
+0.05(+0.49%)
Feb 13, 2015
10.24
10.39
10.39
10.39
710,314
+0.30(+2.97%)
Feb 12, 2015
10.09
10.22
9.963
10.09
583,818
+0.17(+1.71%)
Feb 11, 2015
9.927
10.01
9.706
9.915
348,920
-0.10(-1.02%)
Feb 10, 2015
10.11
10.16
9.887
10.02
578,235
-0.12(-1.17%)
Feb 09, 2015
9.961
10.41
9.961
10.14
453,804
+0.20(+1.99%)
Feb 06, 2015
9.887
10.07
9.757
9.938
377,261
+0.01(+0.06%)
Feb 05, 2015
9.978
10.10
9.893
9.932
1,646,674
+0.02(+0.23%)
Feb 04, 2015
9.961
10.09
9.797
9.910
640,025
-0.24(-2.40%)
Feb 03, 2015
9.791
10.22
9.791
10.15
438,082
+0.53(+5.53%)
Feb 02, 2015
9.712
9.780
9.480
9.621
889,224
-0.08(-0.82%)
Jan 30, 2015
9.338
9.740
9.282
9.700
473,612
+0.30(+3.19%)
Jan 29, 2015
9.355
9.542
9.315
9.400
635,922
+0.06(+0.67%)
Jan 28, 2015
9.372
9.542
9.310
9.338
329,573
-0.01(-0.12%)
Jan 27, 2015
9.293
9.423
9.197
9.349
536,049
-0.01(-0.06%)
Jan 26, 2015
9.310
9.434
9.146
9.355
531,154
+0.04(+0.43%)
Jan 23, 2015
9.712
9.773
9.293
9.315
619,733
-0.16(-1.73%)
Jan 22, 2015
9.485
9.553
9.242
9.480
524,007
+0.02(+0.24%)
Jan 21, 2015
8.987
9.497
8.987
9.457
728,063
+0.48(+5.36%)
Jan 20, 2015
8.942
9.004
8.885
8.976
596,219
+0.01(+0.06%)
Jan 16, 2015
9.010
9.033
8.885
8.970
606,260
+0.00(+0.00%)
Jan 15, 2015
9.123
9.180
8.948
8.970
787,380
-0.04(-0.44%)
Jan 14, 2015
9.219
9.315
8.670
9.010
897,116
-0.42(-4.44%)
Jan 13, 2015
9.400
9.474
9.304
9.429
1,512,380
+0.07(+0.73%)
Jan 12, 2015
9.214
9.400
9.112
9.361
1,022,726
+0.03(+0.30%)
Jan 09, 2015
9.383
9.417
9.140
9.332
633,298
-0.02(-0.24%)
Jan 08, 2015
9.293
9.553
9.202
9.355
696,603
+0.09(+0.98%)
Jan 07, 2015
9.310
9.338
9.134
9.265
519,962
+0.09(+0.99%)
Jan 06, 2015
9.446
9.502
9.072
9.174
1,056,529
-0.25(-2.70%)
Jan 05, 2015
9.712
9.712
9.349
9.429
639,445
-0.49(-4.96%)
Jan 02, 2015
9.949
9.972
9.791
9.921
184,708
-0.06(-0.62%)
Dec 31, 2014
9.972
9.983
9.983
9.983
279,178
-0.03(-0.28%)
Dec 30, 2014
9.955
10.24
9.935
10.01
312,943
-0.02(-0.23%)
Dec 29, 2014
10.05
10.13
9.989
10.03
261,074
+0.02(+0.23%)
Dec 26, 2014
10.05
10.16
9.955
10.01
167,600
+0.02(+0.17%)
Dec 24, 2014
10.00
9.995
9.995
9.995
168,920
-0.02(-0.17%)
Dec 23, 2014
10.00
10.07
9.910
10.01
522,068
+0.06(+0.57%)
Dec 22, 2014
10.31
10.51
9.893
9.955
808,536
-0.39(-3.77%)
Dec 19, 2014
10.03
10.42
9.864
10.35
856,957
+0.41(+4.10%)
Dec 18, 2014
9.576
9.961
9.429
9.938
671,003
+0.51(+5.40%)
Dec 17, 2014
9.366
9.559
9.315
9.429
812,812
+0.15(+1.59%)
Dec 16, 2014
9.129
9.434
9.049
9.282
699,965
+0.10(+1.11%)
Dec 15, 2014
9.621
9.774
9.140
9.180
381,792
-0.35(-3.62%)
Dec 12, 2014
9.887
9.904
9.502
9.525
702,310
-0.44(-4.38%)
Dec 11, 2014
9.995
10.29
9.949
9.961
743,991
-0.07(-0.68%)
Dec 10, 2014
10.47
10.65
10.02
10.03
720,738
-0.65(-6.09%)
Dec 09, 2014
10.29
10.85
10.22
10.68
531,449
-0.22(-1.97%)
Dec 08, 2014
11.16
11.16
10.82
10.89
510,097
-0.33(-2.97%)
Dec 05, 2014
11.33
11.63
11.21
11.23
268,744
-0.16(-1.44%)
Dec 04, 2014
11.44
11.56
11.34
11.39
236,791
-0.10(-0.84%)
Dec 03, 2014
11.30
11.68
11.30
11.49
346,953
+0.24(+2.11%)
Dec 02, 2014
11.25
11.38
11.09
11.25
1,112,034
-0.02(-0.15%)
Dec 01, 2014
11.29
11.32
11.06
11.27
707,943
-0.10(-0.85%)
Nov 28, 2014
12.03
12.03
11.30
11.36
332,485
-0.77(-6.34%)
Nov 26, 2014
12.01
12.13
12.13
12.13
413,290
+0.19(+1.56%)
Nov 25, 2014
11.94
12.03
11.72
11.95
757,135
-0.02(-0.19%)
Nov 24, 2014
11.91
12.08
11.83
11.97
677,484
+0.07(+0.57%)
Nov 21, 2014
11.89
11.96
11.67
11.90
672,590
+0.22(+1.89%)
Nov 20, 2014
11.17
11.77
11.02
11.68
946,293
+0.41(+3.61%)
Nov 19, 2014
11.11
11.31
10.86
11.27
838,574
+0.15(+1.37%)
Nov 18, 2014
11.60
11.70
11.09
11.12
827,014
-0.47(-4.05%)
Nov 17, 2014
11.61
11.81
11.40
11.59
598,419
-0.07(-0.58%)
Nov 14, 2014
11.47
11.72
11.13
11.66
806,792
+0.11(+0.98%)
Nov 13, 2014
11.78
11.91
11.43
11.55
338,090
-0.27(-2.30%)
Nov 12, 2014
12.04
12.20
11.72
11.82
441,011
-0.49(-4.00%)
Nov 11, 2014
12.12
12.32
12.01
12.31
250,465
+0.10(+0.83%)
Nov 10, 2014
12.64
12.66
12.02
12.21
1,284,127
-0.40(-3.19%)
Nov 07, 2014
12.52
12.76
12.52
12.61
452,274
+0.14(+1.09%)
Nov 06, 2014
12.37
12.63
12.29
12.47
300,129
+0.10(+0.82%)
Nov 05, 2014
11.61
12.61
11.61
12.37
604,870
+0.14(+1.11%)
Nov 04, 2014
12.28
12.40
12.03
12.24
882,721
-0.16(-1.32%)
Nov 03, 2014
12.44
12.44
12.12
12.40
559,247
-0.06(-0.45%)
Oct 31, 2014
12.05
12.48
11.81
12.46
1,540,330
+0.46(+3.82%)
Oct 30, 2014
11.32
12.13
11.25
12.00
1,033,331
+0.58(+5.05%)
Oct 29, 2014
11.82
11.82
11.42
11.42
490,767
-0.36(-3.03%)
Oct 28, 2014
11.58
11.81
11.45
11.78
456,608
+0.39(+3.43%)
Oct 27, 2014
11.61
11.74
11.36
11.39
402,845
-0.35(-2.99%)
Oct 24, 2014
11.34
11.77
11.30
11.74
486,975
+0.45(+4.01%)
Oct 23, 2014
11.36
11.43
11.21
11.29
720,628
-0.02(-0.20%)
Oct 22, 2014
11.27
11.47
11.21
11.31
481,702
+0.06(+0.55%)
Oct 21, 2014
11.29
11.44
11.18
11.25
661,451
+0.05(+0.46%)
Oct 20, 2014
11.18
11.34
11.13
11.19
435,051
-0.04(-0.35%)
Oct 17, 2014
11.32
11.40
11.14
11.23
782,436
+0.07(+0.61%)
Oct 16, 2014
11.22
11.26
10.95
11.17
1,131,289
-0.36(-3.14%)
Oct 15, 2014
11.99
12.02
11.45
11.53
873,612
-0.72(-5.87%)
Oct 14, 2014
12.57
12.58
12.22
12.25
643,905
-0.25(-2.04%)
Oct 13, 2014
12.55
12.84
12.48
12.50
496,934
-0.04(-0.32%)
Oct 10, 2014
12.58
12.64
12.39
12.54
2,361,402
-0.07(-0.58%)
Oct 09, 2014
12.59
12.64
12.43
12.61
1,253,695
-0.04(-0.31%)
Oct 08, 2014
12.58
12.80
12.36
12.65
816,245
+0.14(+1.09%)
Oct 07, 2014
12.00
12.64
11.99
12.52
936,769
+0.41(+3.41%)
Oct 06, 2014
12.40
12.42
12.08
12.11
707,733
-0.18(-1.43%)
Oct 03, 2014
13.45
13.45
12.05
12.28
1,928,598
-1.10(-8.25%)
Oct 02, 2014
13.47
13.47
13.14
13.38
332,204
-0.06(-0.46%)
Oct 01, 2014
13.53
13.74
13.38
13.45
269,465
-0.16(-1.21%)
Sep 30, 2014
13.68
13.86
13.38
13.61
354,030
+0.03(+0.21%)
Sep 29, 2014
13.58
13.84
13.45
13.58
435,384
-0.10(-0.74%)
Sep 26, 2014
13.76
13.80
13.64
13.68
124,135
-0.09(-0.66%)
Sep 25, 2014
14.03
14.10
13.70
13.78
258,830
-0.40(-2.83%)
Sep 24, 2014
14.36
14.36
14.16
14.18
138,691
-0.11(-0.79%)
Sep 23, 2014
14.45
14.64
14.23
14.29
324,654
-0.14(-0.98%)
Sep 22, 2014
14.73
14.86
14.32
14.43
289,483
-0.44(-2.93%)
Sep 19, 2014
14.95
14.99
14.80
14.87
165,286
-0.06(-0.42%)
Sep 18, 2014
15.02
15.08
14.88
14.93
370,930
-0.07(-0.45%)
Sep 17, 2014
15.38
15.46
14.94
15.00
545,371
-0.25(-1.63%)
Sep 16, 2014
14.87
15.27
14.77
15.25
159,140
+0.37(+2.51%)
Sep 15, 2014
14.93
15.05
14.83
14.87
283,306
-0.05(-0.34%)
Sep 12, 2014
14.91
15.04
14.79
14.92
121,039
-0.02(-0.11%)
Sep 11, 2014
14.69
14.96
14.66
14.94
93,388
+0.14(+0.96%)
Sep 10, 2014
14.99
14.99
14.72
14.80
104,792
-0.22(-1.47%)
Sep 09, 2014
15.03
15.17
14.84
15.02
165,013
-0.10(-0.64%)
Sep 08, 2014
15.27
15.31
15.03
15.12
282,265
+0.03(+0.22%)
Sep 05, 2014
15.05
15.11
14.91
15.08
143,096
+0.06(+0.41%)
Sep 04, 2014
15.14
15.30
15.00
15.02
150,466
-0.09(-0.60%)
Sep 03, 2014
15.00
15.14
14.92
15.11
142,340
+0.23(+1.52%)
Sep 02, 2014
14.76
14.95
14.72
14.88
320,588
+0.10(+0.65%)
Aug 29, 2014
14.77
14.79
14.79
14.79
85,873
+0.02(+0.12%)
Aug 28, 2014
14.82
14.82
14.75
14.77
222,614
-0.12(-0.80%)
Aug 27, 2014
14.83
14.92
14.69
14.89
147,521
-0.03(-0.19%)
Aug 26, 2014
14.68
14.94
14.68
14.92
178,016
+0.18(+1.19%)
Aug 25, 2014
14.66
14.79
14.59
14.74
155,884
+0.08(+0.58%)
Aug 22, 2014
14.56
14.71
14.41
14.66
543,609
+0.03(+0.19%)
Aug 21, 2014
14.41
14.73
14.36
14.63
504,547
+0.20(+1.37%)
Aug 20, 2014
14.45
14.53
14.28
14.43
370,498
-0.07(-0.47%)
Aug 19, 2014
14.45
14.57
14.36
14.50
225,459
+0.05(+0.31%)
Aug 18, 2014
14.26
14.52
14.23
14.45
584,025
+0.23(+1.59%)
Aug 15, 2014
14.68
14.69
14.13
14.23
368,264
-0.45(-3.05%)
Aug 14, 2014
14.99
14.99
14.57
14.68
421,962
-0.33(-2.22%)
Aug 13, 2014
14.69
15.03
14.63
15.01
369,704
+0.32(+2.16%)
Aug 12, 2014
14.55
14.73
14.55
14.69
127,596
+0.10(+0.70%)
Aug 11, 2014
14.57
14.64
14.42
14.59
284,638
+0.00(+0.00%)
Aug 08, 2014
14.49
14.66
14.39
14.59
264,028
+0.05(+0.35%)
Aug 07, 2014
14.49
14.66
14.29
14.54
264,873
+0.02(+0.12%)
Aug 06, 2014
14.49
14.62
14.47
14.52
174,120
-0.08(-0.58%)
Aug 05, 2014
14.45
14.74
14.45
14.61
250,647
-0.06(-0.39%)
Aug 04, 2014
14.83
14.96
14.38
14.66
649,729
-0.32(-2.15%)
Aug 01, 2014
14.94
15.13
14.85
14.99
435,398
-0.07(-0.45%)
Jul 31, 2014
15.51
15.56
15.03
15.05
639,267
-0.65(-4.11%)
Jul 30, 2014
15.85
15.97
15.07
15.70
832,768
-0.41(-2.56%)
Jul 29, 2014
16.12
16.29
16.02
16.11
94,282
+0.01(+0.07%)
Jul 28, 2014
16.12
16.21
15.97
16.10
233,281
-0.02(-0.11%)
Jul 25, 2014
16.28
16.38
15.85
16.12
545,611
-0.23(-1.42%)
Jul 24, 2014
16.21
16.48
16.21
16.35
299,729
+0.20(+1.26%)
Jul 23, 2014
16.17
16.25
15.97
16.15
305,813
+0.00(+0.00%)
Jul 22, 2014
16.41
16.41
16.09
16.15
332,577
-0.22(-1.35%)
Jul 21, 2014
16.36
16.44
16.14
16.37
82,230
-0.02(-0.14%)
Jul 18, 2014
16.08
16.61
16.08
16.39
147,842
+0.27(+1.69%)
Jul 17, 2014
16.11
16.36
16.09
16.12
145,291
-0.11(-0.70%)
Jul 16, 2014
16.20
16.41
16.16
16.23
118,463
+0.12(+0.74%)
Jul 15, 2014
16.23
16.47
16.07
16.11
301,039
-0.15(-0.94%)
Jul 14, 2014
16.30
16.50
16.20
16.27
132,793
+0.08(+0.52%)
Jul 11, 2014
16.29
16.34
16.07
16.18
177,502
-0.15(-0.94%)
Jul 10, 2014
16.32
16.48
16.30
16.33
117,155
-0.25(-1.54%)
Jul 09, 2014
16.55
16.60
16.39
16.59
92,277
+0.07(+0.41%)
Jul 08, 2014
16.64
16.70
16.46
16.52
90,665
-0.23(-1.35%)
Jul 07, 2014
16.66
16.76
16.45
16.75
244,606
+0.02(+0.14%)
Jul 03, 2014
16.85
16.72
16.72
16.72
100,892
-0.16(-0.94%)
Jul 02, 2014
16.20
16.90
16.08
16.88
389,994
+0.67(+4.16%)
Jul 01, 2014
15.80
16.29
15.66
16.21
300,217
+0.40(+2.54%)
Jun 30, 2014
15.89
15.89
15.67
15.81
171,136
-0.13(-0.82%)
Jun 27, 2014
16.07
16.12
15.85
15.94
269,666
-0.22(-1.37%)
Jun 26, 2014
16.38
16.42
16.13
16.16
136,853
-0.29(-1.79%)
Jun 25, 2014
16.20
16.47
16.19
16.45
295,312
+0.22(+1.36%)
Jun 24, 2014
15.87
16.33
15.87
16.23
398,521
+0.31(+1.95%)
Jun 23, 2014
15.80
16.00
15.76
15.92
253,158
+0.22(+1.37%)
Jun 20, 2014
15.78
15.99
15.62
15.71
117,276
-0.14(-0.86%)
Jun 19, 2014
15.89
16.04
15.76
15.84
160,863
-0.03(-0.18%)
Jun 18, 2014
15.38
15.93
15.25
15.87
453,486
+0.49(+3.20%)
Jun 17, 2014
14.83
15.39
14.56
15.38
356,212
+0.46(+3.07%)
Jun 16, 2014
15.17
15.18
14.92
14.92
230,680
-0.31(-2.01%)
Jun 13, 2014
15.28
15.39
15.16
15.22
172,389
-0.07(-0.44%)
Jun 12, 2014
15.09
15.33
15.03
15.29
384,052
+0.11(+0.71%)
Jun 11, 2014
15.09
15.38
15.00
15.18
444,126
+0.01(+0.07%)
Jun 10, 2014
15.46
15.57
15.06
15.17
568,106
-0.50(-3.21%)
Jun 06, 2014
15.75
15.77
15.58
15.68
274,849
-0.01(-0.04%)
Jun 05, 2014
15.97
15.97
15.57
15.68
459,824
-0.18(-1.14%)
Jun 04, 2014
15.96
15.98
15.83
15.86
252,978
+0.07(+0.47%)
Jun 03, 2014
15.86
15.90
15.66
15.79
297,300
-0.19(-1.17%)
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.