Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.922 8.922 8.557 8.641 747,905 -0.25(-2.84%)
Apr 27, 2017 9.118 9.118 8.837 8.894 798,140 -0.22(-2.46%)
Apr 26, 2017 8.978 9.230 8.922 9.118 1,064,666 +0.20(+2.20%)
Apr 25, 2017 9.314 8.922 8.922 1,057,009 -0.22(-2.45%)
Apr 24, 2017 9.427 9.455 8.978 9.146 1,105,184 -0.14(-1.51%)
Apr 21, 2017 8.894 9.399 8.837 9.286 1,494,616 +0.45(+5.08%)
Apr 20, 2017 8.613 8.865 8.529 8.837 727,679 +0.31(+3.62%)
Apr 19, 2017 8.445 8.613 8.417 8.529 499,596 +0.11(+1.33%)
Apr 18, 2017 8.585 8.641 8.360 8.417 601,743 -0.14(-1.64%)
Apr 17, 2017 8.585 8.599 8.360 8.557 413,771 +0.03(+0.33%)
Apr 13, 2017 8.613 8.669 8.501 8.529 329,651 -0.06(-0.65%)
Apr 12, 2017 8.725 8.725 8.501 8.585 434,193 -0.11(-1.29%)
Apr 11, 2017 8.725 8.809 8.557 8.697 416,642 +0.00(+0.00%)
Apr 10, 2017 8.641 8.809 8.557 8.697 588,959 +0.08(+0.98%)
Apr 07, 2017 8.753 8.809 8.529 8.613 724,684 -0.14(-1.60%)
Apr 06, 2017 8.360 8.753 8.327 8.753 1,219,500 +0.39(+4.70%)
Apr 05, 2017 8.389 8.445 8.248 8.360 1,275,507 -0.03(-0.33%)
Apr 04, 2017 8.332 8.417 8.220 8.389 936,848 +0.00(+0.00%)
Apr 03, 2017 8.445 8.529 8.248 8.389 1,109,479 -0.08(-0.99%)
Mar 31, 2017 8.613 8.613 8.248 8.473 1,390,915 -0.14(-1.63%)
Mar 30, 2017 8.585 8.669 8.427 8.613 699,096 +0.00(+0.00%)
Mar 29, 2017 8.164 8.641 8.164 8.613 1,055,329 +0.36(+4.42%)
Mar 28, 2017 7.968 8.332 7.968 8.248 1,179,045 +0.28(+3.52%)
Mar 27, 2017 8.164 8.192 7.884 7.968 736,267 -0.20(-2.41%)
Mar 24, 2017 8.360 8.445 8.080 8.164 926,825 -0.22(-2.68%)
Mar 23, 2017 8.389 8.529 8.304 8.389 821,183 +0.03(+0.34%)
Mar 22, 2017 8.501 8.697 8.332 8.360 1,532,190 -0.17(-1.97%)
Mar 21, 2017 8.557 8.669 8.417 8.529 720,307 +0.03(+0.33%)
Mar 20, 2017 8.753 8.837 8.501 8.501 649,665 -0.25(-2.88%)
Mar 17, 2017 8.585 8.837 8.529 8.753 1,324,330 +0.14(+1.63%)
Mar 16, 2017 8.501 8.809 8.389 8.613 956,713 +0.11(+1.32%)
Mar 15, 2017 8.360 8.557 8.276 8.501 519,131 +0.14(+1.68%)
Mar 14, 2017 8.304 8.445 8.080 8.360 1,068,954 +0.08(+1.02%)
Mar 13, 2017 8.417 8.613 8.178 8.276 634,630 -0.14(-1.67%)
Mar 10, 2017 8.192 8.473 8.178 8.417 1,003,035 +0.28(+3.45%)
Mar 09, 2017 8.501 8.501 7.968 8.136 1,509,096 -0.39(-4.61%)
Mar 08, 2017 8.585 8.725 8.459 8.529 973,045 +0.00(+0.00%)
Mar 07, 2017 8.865 8.867 8.417 8.529 1,128,579 -0.28(-3.18%)
Mar 06, 2017 8.697 8.978 8.585 8.809 1,397,465 +0.14(+1.62%)
Mar 03, 2017 8.669 8.837 8.585 8.669 1,112,956 +0.06(+0.65%)
Mar 02, 2017 8.501 8.697 8.473 8.613 1,688,696 +0.17(+1.99%)
Mar 01, 2017 8.722 8.765 7.861 8.445 4,090,421 +0.97(+13.01%)
Feb 28, 2017 7.639 7.656 7.250 7.472 1,552,965 -0.22(-2.89%)
Feb 27, 2017 7.500 7.750 7.417 7.695 1,305,364 +0.19(+2.59%)
Feb 24, 2017 7.417 7.722 7.250 7.500 995,360 +0.08(+1.12%)
Feb 23, 2017 7.611 7.682 7.361 7.417 907,805 -0.22(-2.91%)
Feb 22, 2017 7.528 7.667 7.472 7.639 1,276,449 +0.14(+1.85%)
Feb 21, 2017 7.556 7.611 7.361 7.500 1,068,199 +0.06(+0.75%)
Feb 17, 2017 7.445 7.445 7.445 0 -0.14(-1.83%)
Feb 16, 2017 7.833 7.833 7.417 7.583 1,629,811 -0.25(-3.19%)
Feb 15, 2017 7.945 8.111 7.556 7.833 1,862,350 -0.19(-2.42%)
Feb 14, 2017 8.500 8.556 7.972 8.028 4,004,354 -0.69(-7.96%)
Feb 13, 2017 8.945 8.984 8.681 8.722 538,350 -0.19(-2.18%)
Feb 10, 2017 8.861 9.014 8.778 8.917 723,238 +0.03(+0.31%)
Feb 09, 2017 8.750 9.000 8.584 8.889 950,428 +0.11(+1.27%)
Feb 08, 2017 8.834 8.472 8.778 726,363 +0.22(+2.60%)
Feb 07, 2017 8.556 8.695 8.445 8.556 571,811 -0.03(-0.32%)
Feb 06, 2017 8.556 8.667 8.528 8.584 565,596 +0.03(+0.32%)
Feb 03, 2017 8.389 8.556 8.361 8.556 481,225 +0.14(+1.65%)
Feb 02, 2017 8.445 8.570 8.389 8.417 352,749 -0.06(-0.66%)
Feb 01, 2017 8.528 8.639 8.417 8.472 561,832 -0.08(-0.97%)
Jan 31, 2017 8.556 8.584 8.306 8.556 664,448 -0.08(-0.96%)
Jan 30, 2017 8.667 8.709 8.500 8.639 683,274 +0.00(+0.00%)
Jan 27, 2017 8.667 8.667 8.500 8.639 675,471 +0.00(+0.00%)
Jan 26, 2017 8.722 8.722 8.556 8.639 690,400 -0.03(-0.32%)
Jan 25, 2017 8.778 8.861 8.667 8.667 648,326 -0.06(-0.64%)
Jan 24, 2017 8.556 8.750 8.556 8.722 568,114 +0.19(+2.28%)
Jan 23, 2017 8.695 8.722 8.361 8.528 1,157,944 -0.17(-1.92%)
Jan 20, 2017 8.695 8.778 8.584 8.695 704,486 +0.06(+0.64%)
Jan 19, 2017 8.639 8.709 8.528 8.639 910,735 +0.03(+0.32%)
Jan 18, 2017 8.889 8.889 8.195 8.611 2,319,025 -0.39(-4.32%)
Jan 17, 2017 9.000 9.222 8.917 9.000 974,052 +0.03(+0.31%)
Jan 13, 2017 8.972 8.972 8.972 0 +0.00(+0.00%)
Jan 12, 2017 9.084 9.111 8.750 8.972 808,474 -0.17(-1.82%)
Jan 11, 2017 9.111 9.167 8.889 9.139 893,428 +0.06(+0.61%)
Jan 10, 2017 8.695 9.139 8.695 9.084 848,395 +0.42(+4.81%)
Jan 09, 2017 8.695 8.778 8.417 8.667 1,673,948 -0.08(-0.95%)
Jan 06, 2017 9.084 9.114 8.639 8.750 2,028,799 -0.36(-3.96%)
Jan 05, 2017 9.500 9.584 9.111 9.111 1,641,534 -0.56(-5.75%)
Jan 04, 2017 9.417 9.722 9.195 9.667 1,309,923 +0.31(+3.26%)
Jan 03, 2017 9.611 9.611 9.222 9.361 1,380,793 -0.28(-2.88%)
Dec 30, 2016 9.639 9.639 9.639 0 -0.14(-1.42%)
Dec 29, 2016 9.722 9.945 9.667 9.778 539,252 +0.03(+0.28%)
Dec 28, 2016 9.778 9.806 9.528 9.750 620,074 +0.00(+0.00%)
Dec 27, 2016 9.472 9.945 9.389 9.750 615,797 +0.03(+0.29%)
Dec 23, 2016 9.722 9.722 9.722 0 +0.17(+1.74%)
Dec 22, 2016 9.972 10.00 9.472 9.556 910,757 -0.39(-3.91%)
Dec 21, 2016 10.17 10.22 9.834 9.945 904,448 -0.31(-2.98%)
Dec 20, 2016 10.19 10.44 10.19 10.25 584,699 +0.06(+0.54%)
Dec 19, 2016 10.11 10.28 10.03 10.19 1,024,291 +0.17(+1.66%)
Dec 16, 2016 10.08 10.33 10.03 10.03 1,985,976 -0.03(-0.28%)
Dec 15, 2016 10.00 10.14 9.889 10.06 910,092 +0.11(+1.12%)
Dec 14, 2016 10.08 10.08 9.806 9.945 656,339 -0.19(-1.92%)
Dec 13, 2016 10.00 10.29 10.00 10.14 1,494,243 +0.08(+0.83%)
Dec 12, 2016 10.22 10.27 9.889 10.06 1,477,687 -0.25(-2.43%)
Dec 09, 2016 10.22 10.53 10.15 10.31 1,151,514 +0.08(+0.82%)
Dec 08, 2016 10.31 10.33 10.11 10.22 1,147,687 -0.14(-1.34%)
Dec 07, 2016 10.19 10.47 10.18 10.36 1,101,173 +0.19(+1.91%)
Dec 06, 2016 10.44 10.44 9.945 10.17 1,076,524 -0.19(-1.88%)
Dec 05, 2016 10.17 10.56 10.14 10.36 1,531,844 +0.33(+3.32%)
Dec 02, 2016 10.11 10.14 9.834 10.03 1,771,898 -0.17(-1.64%)
Dec 01, 2016 10.64 10.83 10.14 10.19 1,481,884 -0.56(-5.17%)
Nov 30, 2016 10.64 10.96 10.53 10.75 1,919,421 +0.14(+1.31%)
Nov 29, 2016 10.67 10.78 10.48 10.61 1,344,124 -0.11(-1.04%)
Nov 28, 2016 10.92 10.94 10.69 10.72 1,536,592 -0.14(-1.27%)
Nov 25, 2016 10.81 10.92 10.67 10.86 520,901 +0.00(+0.00%)
Nov 23, 2016 10.86 10.86 10.86 0 +0.00(+0.00%)
Nov 22, 2016 10.78 11.03 10.78 10.86 1,511,989 +0.06(+0.51%)
Nov 21, 2016 10.92 11.22 10.78 10.81 1,545,834 +0.03(+0.26%)
Nov 18, 2016 10.89 11.16 10.67 10.78 1,550,374 -0.25(-2.25%)
Nov 17, 2016 11.03 11.03 10.68 11.03 1,538,023 +0.08(+0.76%)
Nov 16, 2016 10.64 11.04 10.64 10.94 1,096,781 +0.36(+3.39%)
Nov 15, 2016 10.69 10.78 10.20 10.58 1,353,746 -0.19(-1.79%)
Nov 14, 2016 10.69 11.08 10.69 10.78 1,488,870 +0.11(+1.03%)
Nov 11, 2016 10.56 10.69 10.34 10.67 985,684 +0.19(+1.84%)
Nov 10, 2016 10.12 10.56 10.12 10.47 1,475,757 +0.39(+3.83%)
Nov 09, 2016 9.647 10.23 9.647 10.09 1,357,451 +0.14(+1.39%)
Nov 08, 2016 10.14 10.14 9.813 9.951 1,727,748 -0.25(-2.43%)
Nov 07, 2016 9.896 10.31 9.818 10.20 1,738,815 +0.52(+5.41%)
Nov 04, 2016 9.758 9.785 9.524 9.675 1,078,020 +0.03(+0.29%)
Nov 03, 2016 9.317 9.703 9.151 9.647 1,768,683 +0.39(+4.17%)
Nov 02, 2016 9.151 9.482 8.903 9.262 2,920,333 +0.41(+4.67%)
Nov 01, 2016 8.572 9.096 8.352 8.848 1,595,888 +0.30(+3.55%)
Oct 31, 2016 8.517 8.572 8.308 8.545 953,855 +0.08(+0.98%)
Oct 28, 2016 8.545 8.649 8.380 8.462 756,936 -0.08(-0.97%)
Oct 27, 2016 8.848 8.848 8.462 8.545 365,598 -0.28(-3.13%)
Oct 26, 2016 8.986 9.126 8.793 8.821 237,957 -0.19(-2.14%)
Oct 25, 2016 9.289 9.537 8.876 9.013 331,633 -0.17(-1.80%)
Oct 24, 2016 9.041 9.537 9.008 9.179 527,177 +0.08(+0.91%)
Oct 21, 2016 9.151 9.262 9.069 9.096 261,918 -0.14(-1.49%)
Oct 20, 2016 8.986 9.289 8.986 9.234 380,555 +0.17(+1.82%)
Oct 19, 2016 9.179 9.179 9.041 9.069 383,293 -0.06(-0.60%)
Oct 18, 2016 9.206 9.262 9.096 9.124 330,481 +0.00(+0.00%)
Oct 17, 2016 9.289 9.399 9.124 9.124 427,394 -0.24(-2.59%)
Oct 14, 2016 9.344 9.383 9.212 9.366 363,377 +0.08(+0.89%)
Oct 13, 2016 9.168 9.416 8.914 9.284 725,146 +0.06(+0.66%)
Oct 12, 2016 8.804 9.234 8.716 9.223 653,091 +0.46(+5.22%)
Oct 11, 2016 8.776 8.892 8.710 8.765 460,493 -0.06(-0.69%)
Oct 10, 2016 8.666 8.909 8.639 8.826 548,877 +0.15(+1.72%)
Oct 07, 2016 8.435 8.765 8.435 8.677 837,109 +0.27(+3.21%)
Oct 06, 2016 8.038 8.677 7.911 8.407 2,713,342 +0.76(+9.95%)
Oct 05, 2016 7.652 7.784 7.586 7.646 315,219 -0.02(-0.22%)
Oct 04, 2016 7.608 7.690 7.569 7.663 204,863 +0.03(+0.36%)
Oct 03, 2016 7.514 7.768 7.514 7.635 304,663 +0.13(+1.69%)
Sep 30, 2016 7.514 7.553 7.387 7.508 602,436 +0.05(+0.67%)
Sep 29, 2016 7.547 7.630 7.453 7.459 329,952 -0.13(-1.74%)
Sep 28, 2016 7.773 7.795 7.569 7.591 402,103 -0.21(-2.69%)
Sep 27, 2016 7.762 7.856 7.734 7.801 253,133 +0.01(+0.07%)
Sep 26, 2016 7.916 7.916 7.762 7.795 209,687 -0.12(-1.53%)
Sep 23, 2016 7.916 8.010 7.878 7.916 301,718 -0.05(-0.62%)
Sep 22, 2016 8.010 8.021 7.894 7.966 482,278 -0.02(-0.28%)
Sep 21, 2016 8.021 8.073 7.828 7.988 324,307 -0.01(-0.14%)
Sep 20, 2016 7.938 8.065 7.878 7.999 327,225 +0.06(+0.69%)
Sep 19, 2016 7.872 7.999 7.872 7.944 299,822 +0.11(+1.41%)
Sep 16, 2016 7.823 7.933 7.823 7.834 527,827 +0.03(+0.35%)
Sep 15, 2016 7.817 7.911 7.780 7.806 240,411 +0.02(+0.28%)
Sep 14, 2016 7.751 7.850 7.751 7.784 368,270 +0.02(+0.28%)
Sep 13, 2016 7.746 7.839 7.674 7.762 335,049 -0.01(-0.14%)
Sep 12, 2016 7.701 7.828 7.701 7.773 489,715 +0.00(+0.00%)
Sep 09, 2016 7.690 7.779 7.597 7.773 675,225 +0.06(+0.71%)
Sep 08, 2016 7.453 7.718 7.420 7.718 656,909 +0.28(+3.78%)
Sep 07, 2016 7.222 7.442 7.189 7.437 558,738 +0.24(+3.29%)
Sep 06, 2016 7.117 7.211 7.051 7.200 349,849 +0.06(+0.85%)
Sep 02, 2016 7.056 7.139 7.139 7.139 236,176 +0.08(+1.17%)
Sep 01, 2016 6.875 7.134 6.875 7.056 341,352 +0.16(+2.32%)
Aug 31, 2016 7.045 7.045 6.797 6.897 432,812 -0.15(-2.19%)
Aug 30, 2016 6.935 7.092 6.935 7.051 231,759 +0.12(+1.79%)
Aug 29, 2016 6.905 6.965 6.861 6.927 157,815 +0.01(+0.16%)
Aug 26, 2016 6.976 6.987 6.872 6.916 194,140 -0.04(-0.63%)
Aug 25, 2016 6.992 7.036 6.916 6.960 211,678 -0.08(-1.09%)
Aug 24, 2016 6.992 7.129 6.992 7.036 340,854 +0.01(+0.16%)
Aug 23, 2016 7.080 7.080 7.003 7.025 372,397 -0.04(-0.54%)
Aug 22, 2016 7.123 7.222 7.047 7.063 303,133 -0.10(-1.37%)
Aug 19, 2016 6.976 7.216 6.973 7.162 417,096 +0.14(+2.02%)
Aug 18, 2016 7.003 7.096 6.965 7.020 401,998 +0.01(+0.08%)
Aug 17, 2016 7.129 7.129 6.938 7.014 389,817 -0.11(-1.61%)
Aug 16, 2016 7.145 7.215 7.107 7.129 227,198 -0.01(-0.08%)
Aug 15, 2016 7.129 7.194 7.118 7.134 294,363 +0.01(+0.15%)
Aug 12, 2016 7.145 7.178 7.063 7.123 385,333 -0.01(-0.08%)
Aug 11, 2016 7.162 7.233 7.003 7.129 435,211 +0.02(+0.23%)
Aug 10, 2016 6.889 7.211 6.867 7.112 615,845 +0.23(+3.33%)
Aug 09, 2016 6.965 7.009 6.861 6.883 474,302 -0.11(-1.64%)
Aug 08, 2016 6.938 7.085 6.938 6.998 443,826 +0.08(+1.18%)
Aug 05, 2016 6.867 7.069 6.670 6.916 784,624 +0.10(+1.52%)
Aug 04, 2016 6.785 6.840 6.665 6.812 648,754 +0.07(+0.97%)
Aug 03, 2016 6.436 6.998 6.299 6.747 1,877,531 +1.03(+18.05%)
Aug 02, 2016 5.617 5.797 5.464 5.715 626,810 +0.09(+1.65%)
Aug 01, 2016 5.759 5.797 5.508 5.622 683,965 -0.14(-2.46%)
Jul 29, 2016 5.710 5.802 5.611 5.764 285,331 +0.06(+1.05%)
Jul 28, 2016 5.852 5.895 5.660 5.704 158,154 -0.16(-2.70%)
Jul 27, 2016 5.928 5.928 5.568 5.862 154,928 -0.07(-1.11%)
Jul 26, 2016 5.928 6.075 5.857 5.928 299,383 +0.04(+0.65%)
Jul 25, 2016 5.901 5.961 5.852 5.890 183,128 -0.01(-0.09%)
Jul 22, 2016 5.731 5.901 5.688 5.895 234,065 +0.15(+2.56%)
Jul 21, 2016 5.628 5.797 5.628 5.748 214,448 +0.10(+1.74%)
Jul 20, 2016 5.508 5.671 5.469 5.650 223,760 +0.15(+2.68%)
Jul 19, 2016 5.519 5.590 5.464 5.502 165,480 -0.02(-0.30%)
Jul 18, 2016 5.360 5.579 5.289 5.519 291,443 +0.16(+2.95%)
Jul 15, 2016 5.426 5.480 5.322 5.360 151,493 -0.04(-0.71%)
Jul 14, 2016 5.513 5.595 5.382 5.398 219,454 -0.06(-1.10%)
Jul 13, 2016 5.513 5.540 5.377 5.459 306,582 -0.02(-0.40%)
Jul 12, 2016 5.579 5.666 5.453 5.480 302,499 -0.09(-1.66%)
Jul 11, 2016 5.404 5.579 5.360 5.573 300,674 +0.20(+3.65%)
Jul 08, 2016 5.235 5.398 5.186 5.377 291,639 +0.19(+3.68%)
Jul 07, 2016 5.229 5.300 5.120 5.186 197,183 +0.15(+3.04%)
Jul 05, 2016 5.055 5.076 4.956 5.033 156,417 -0.05(-1.07%)
Jul 01, 2016 5.066 5.087 5.087 5.087 245,121 +0.03(+0.54%)
Jun 30, 2016 4.913 5.066 4.858 5.060 277,067 +0.13(+2.66%)
Jun 29, 2016 4.842 4.962 4.836 4.929 172,850 +0.14(+2.96%)
Jun 28, 2016 4.836 5.038 4.743 4.787 247,477 -0.02(-0.45%)
Jun 27, 2016 5.066 5.066 4.782 4.809 390,292 -0.28(-5.57%)
Jun 24, 2016 4.874 5.093 4.700 5.093 603,602 +0.15(+2.98%)
Jun 23, 2016 4.962 5.027 4.910 4.945 276,466 +0.10(+2.03%)
Jun 22, 2016 4.820 4.924 4.803 4.847 225,154 +0.02(+0.34%)
Jun 21, 2016 4.880 4.935 4.760 4.831 232,020 +0.00(+0.00%)
Jun 20, 2016 4.962 5.011 4.809 4.831 270,283 -0.07(-1.45%)
Jun 17, 2016 4.727 4.962 4.727 4.902 416,055 +0.16(+3.34%)
Jun 16, 2016 4.793 4.858 4.689 4.743 219,806 -0.09(-1.92%)
Jun 15, 2016 4.656 4.896 4.656 4.836 274,438 +0.18(+3.87%)
Jun 14, 2016 4.694 4.711 4.602 4.656 200,841 -0.02(-0.35%)
Jun 13, 2016 4.831 4.831 4.667 4.673 227,398 -0.17(-3.49%)
Jun 10, 2016 4.765 4.874 4.651 4.842 341,986 +0.07(+1.49%)
Jun 09, 2016 4.962 4.962 4.727 4.771 337,433 -0.21(-4.27%)
Jun 08, 2016 5.000 5.076 4.924 4.984 450,603 -0.03(-0.65%)
Jun 07, 2016 4.667 5.180 4.634 5.016 1,393,506 +0.33(+6.98%)
Jun 06, 2016 4.645 4.743 4.552 4.689 328,167 +0.03(+0.70%)
Jun 03, 2016 4.634 4.727 4.560 4.656 392,589 +0.03(+0.71%)
Jun 02, 2016 4.541 4.640 4.451 4.623 586,931 +0.07(+1.44%)
Jun 01, 2016 4.585 4.630 4.460 4.558 556,368 -0.02(-0.36%)
May 31, 2016 4.683 4.694 4.536 4.574 497,271 -0.11(-2.33%)
May 27, 2016 4.640 4.683 4.683 4.683 451,770 +0.08(+1.84%)
May 26, 2016 4.626 4.642 4.537 4.599 448,093 -0.03(-0.58%)
May 25, 2016 4.577 4.653 4.529 4.626 302,205 +0.04(+0.94%)
May 24, 2016 4.513 4.610 4.478 4.583 366,536 +0.08(+1.67%)
May 23, 2016 4.620 4.685 4.502 4.507 345,985 -0.12(-2.67%)
May 20, 2016 4.567 4.674 4.497 4.631 497,986 +0.10(+2.26%)
May 19, 2016 4.556 4.722 4.524 4.529 343,375 -0.05(-1.17%)
May 18, 2016 4.567 4.669 4.486 4.583 542,969 -0.01(-0.12%)
May 17, 2016 4.604 4.636 4.529 4.588 500,518 -0.03(-0.70%)
May 16, 2016 4.728 4.728 4.599 4.620 355,764 -0.06(-1.26%)
May 13, 2016 4.766 4.792 4.647 4.679 354,346 -0.11(-2.36%)
May 12, 2016 4.830 4.857 4.724 4.792 517,775 -0.02(-0.34%)
May 11, 2016 4.970 5.000 4.798 4.809 468,232 -0.16(-3.14%)
May 10, 2016 5.255 5.293 4.900 4.965 596,223 -0.30(-5.72%)
May 09, 2016 4.755 5.416 4.685 5.266 1,154,767 +0.53(+11.25%)
May 06, 2016 4.766 4.916 4.663 4.733 709,936 -0.12(-2.55%)
May 05, 2016 5.088 5.239 4.857 4.857 755,341 -0.25(-4.95%)
May 04, 2016 5.481 5.857 5.078 5.110 2,155,822 -1.41(-21.65%)
May 03, 2016 6.670 6.761 6.417 6.522 378,095 -0.16(-2.38%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.