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
Boot Barn Holdings Inc
(NY:
BOOT
)
118.93
+4.81 (+4.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2018
24.55
24.55
23.52
23.68
1,219,305
-0.83(-3.39%)
May 30, 2018
24.18
25.00
24.06
24.51
1,038,021
+0.37(+1.53%)
May 29, 2018
23.91
24.38
23.69
24.14
907,279
+0.11(+0.46%)
May 25, 2018
24.03
24.03
24.03
0
+0.11(+0.46%)
May 24, 2018
23.43
24.32
23.43
23.92
642,960
+0.39(+1.66%)
May 23, 2018
23.24
23.75
23.15
23.53
705,015
+0.15(+0.64%)
May 22, 2018
23.87
24.10
23.34
23.38
930,703
-0.45(-1.89%)
May 21, 2018
23.57
23.83
23.54
23.83
1,409,241
+0.43(+1.84%)
May 18, 2018
23.07
23.70
23.05
23.40
4,761,115
-1.09(-4.45%)
May 17, 2018
24.69
25.38
23.89
24.49
1,541,113
-0.03(-0.12%)
May 16, 2018
25.64
26.25
24.28
24.52
7,445,383
+2.56(+11.66%)
May 15, 2018
21.51
21.99
21.41
21.96
1,619,754
+0.46(+2.14%)
May 14, 2018
20.99
22.17
20.91
21.50
1,161,875
+0.68(+3.27%)
May 11, 2018
20.61
20.87
20.51
20.82
606,949
+0.29(+1.41%)
May 10, 2018
20.83
20.97
20.48
20.53
323,111
-0.29(-1.39%)
May 09, 2018
20.26
20.85
20.21
20.82
427,434
+0.58(+2.87%)
May 08, 2018
20.05
20.78
20.05
20.24
386,915
+0.12(+0.60%)
May 07, 2018
19.50
20.21
19.47
20.12
345,192
+0.71(+3.66%)
May 04, 2018
19.58
19.73
19.21
19.41
392,682
-0.26(-1.32%)
May 03, 2018
19.61
19.82
19.12
19.67
466,358
-0.06(-0.30%)
May 02, 2018
19.29
19.90
18.95
19.73
610,401
+0.53(+2.76%)
May 01, 2018
19.46
19.54
18.81
19.20
274,358
-0.37(-1.89%)
Apr 30, 2018
20.05
20.23
19.47
19.57
532,747
-0.38(-1.90%)
Apr 27, 2018
19.75
20.36
19.73
19.95
355,484
+0.20(+1.01%)
Apr 26, 2018
19.65
20.58
19.54
19.75
695,085
+0.18(+0.92%)
Apr 25, 2018
19.65
20.00
19.48
19.57
367,025
-0.17(-0.86%)
Apr 24, 2018
19.60
20.00
19.28
19.74
729,665
+0.34(+1.75%)
Apr 23, 2018
19.01
19.46
18.82
19.40
954,728
+0.84(+4.53%)
Apr 20, 2018
18.45
18.73
18.35
18.56
257,930
-0.04(-0.22%)
Apr 19, 2018
18.25
18.74
18.05
18.60
367,611
+0.25(+1.36%)
Apr 18, 2018
17.65
18.45
17.65
18.35
399,599
+0.81(+4.62%)
Apr 17, 2018
17.42
17.87
17.21
17.54
330,149
+0.33(+1.92%)
Apr 16, 2018
17.41
17.55
17.02
17.21
187,432
-0.08(-0.46%)
Apr 13, 2018
17.71
17.73
17.22
17.29
229,763
-0.32(-1.82%)
Apr 12, 2018
17.52
17.67
17.38
17.61
220,275
+0.16(+0.92%)
Apr 11, 2018
17.37
17.59
17.24
17.45
236,389
-0.05(-0.29%)
Apr 10, 2018
17.49
17.61
17.29
17.50
253,910
+0.23(+1.33%)
Apr 09, 2018
17.81
17.93
17.24
17.27
210,305
-0.39(-2.21%)
Apr 06, 2018
17.37
17.90
17.37
17.66
271,841
+0.14(+0.80%)
Apr 05, 2018
17.56
17.68
17.36
17.52
369,381
+0.07(+0.40%)
Apr 04, 2018
16.94
17.48
16.85
17.45
292,976
+0.17(+0.98%)
Apr 03, 2018
17.00
17.29
16.99
17.28
220,454
+0.36(+2.13%)
Apr 02, 2018
17.60
17.87
16.71
16.92
609,639
-0.81(-4.57%)
Mar 29, 2018
17.73
17.73
17.73
0
+0.22(+1.26%)
Mar 28, 2018
17.20
17.64
17.09
17.51
271,654
+0.34(+1.98%)
Mar 27, 2018
17.98
18.30
17.08
17.17
340,907
-0.88(-4.88%)
Mar 26, 2018
17.22
18.09
17.03
18.05
315,055
+1.16(+6.87%)
Mar 23, 2018
17.00
17.31
16.81
16.89
345,936
+0.02(+0.12%)
Mar 22, 2018
18.26
18.41
16.86
16.87
490,327
-1.64(-8.86%)
Mar 21, 2018
18.53
18.86
18.21
18.51
237,713
+0.01(+0.05%)
Mar 20, 2018
18.68
18.78
18.27
18.50
363,279
-0.16(-0.86%)
Mar 19, 2018
18.64
19.00
18.38
18.66
305,693
-0.08(-0.43%)
Mar 16, 2018
18.41
19.03
18.39
18.74
995,523
+0.38(+2.07%)
Mar 15, 2018
18.57
18.59
17.81
18.36
502,377
-0.10(-0.54%)
Mar 14, 2018
18.77
19.21
18.29
18.46
429,614
-0.24(-1.28%)
Mar 13, 2018
18.52
19.24
18.38
18.70
534,323
+0.22(+1.19%)
Mar 12, 2018
18.73
19.38
18.31
18.48
501,639
-0.26(-1.39%)
Mar 09, 2018
18.48
18.83
18.30
18.74
476,586
+0.35(+1.90%)
Mar 08, 2018
18.21
18.50
18.03
18.39
407,122
+0.17(+0.93%)
Mar 07, 2018
18.22
425,768
-0.43(-2.31%)
Mar 06, 2018
17.86
18.67
17.75
18.65
536,479
+0.80(+4.48%)
Mar 05, 2018
17.85
18.22
17.59
17.85
553,123
-0.18(-1.00%)
Mar 02, 2018
17.80
18.05
17.49
18.03
609,269
-0.04(-0.22%)
Mar 01, 2018
17.63
18.50
17.37
18.07
788,069
+0.45(+2.55%)
Feb 28, 2018
17.90
18.24
17.56
17.62
430,250
-0.17(-0.96%)
Feb 27, 2018
17.95
18.27
17.74
17.79
534,023
-0.04(-0.22%)
Feb 26, 2018
17.11
18.08
17.11
17.83
509,752
+0.87(+5.13%)
Feb 23, 2018
17.20
17.45
16.74
16.96
519,007
-0.15(-0.88%)
Feb 22, 2018
16.96
17.11
416,494
+0.13(+0.77%)
Feb 21, 2018
16.66
17.25
16.55
16.98
615,319
+0.47(+2.85%)
Feb 20, 2018
17.60
17.60
16.32
16.51
840,572
-1.26(-7.09%)
Feb 16, 2018
17.77
17.77
17.77
0
-0.51(-2.79%)
Feb 15, 2018
18.64
18.64
17.98
18.28
411,459
-0.19(-1.03%)
Feb 14, 2018
18.38
18.63
18.18
18.47
594,339
-0.16(-0.86%)
Feb 13, 2018
17.88
18.78
17.88
18.63
786,538
+0.72(+4.02%)
Feb 12, 2018
18.41
18.45
17.30
17.91
894,926
-0.44(-2.40%)
Feb 09, 2018
19.22
19.41
18.10
18.35
1,131,363
-0.43(-2.29%)
Feb 08, 2018
20.10
20.31
18.78
18.78
819,072
-1.09(-5.49%)
Feb 07, 2018
18.72
20.00
18.59
19.87
1,297,088
+1.17(+6.26%)
Feb 06, 2018
17.95
19.25
17.73
18.70
1,081,914
-0.09(-0.48%)
Feb 05, 2018
18.95
19.84
18.50
18.79
1,287,534
-0.40(-2.08%)
Feb 02, 2018
18.60
19.52
18.56
19.19
1,852,890
+0.57(+3.06%)
Feb 01, 2018
17.37
19.01
17.19
18.62
2,256,312
+1.09(+6.22%)
Jan 31, 2018
17.19
17.58
16.95
17.53
1,053,578
+0.49(+2.88%)
Jan 30, 2018
17.25
17.42
16.99
17.04
552,724
-0.35(-2.01%)
Jan 29, 2018
17.26
17.54
16.96
17.39
660,435
+0.05(+0.29%)
Jan 26, 2018
17.36
17.52
16.86
17.34
1,191,614
+0.02(+0.12%)
Jan 25, 2018
17.39
17.61
17.32
17.32
766,664
-0.06(-0.35%)
Jan 24, 2018
18.38
18.38
17.36
17.38
931,145
-0.86(-4.71%)
Jan 23, 2018
18.23
18.45
18.01
18.24
618,889
-0.02(-0.11%)
Jan 22, 2018
18.30
18.69
18.00
18.26
1,214,957
-0.03(-0.16%)
Jan 19, 2018
17.70
18.42
17.50
18.29
1,810,179
+0.70(+3.98%)
Jan 18, 2018
17.86
18.00
17.30
17.59
3,921,054
-0.41(-2.28%)
Jan 17, 2018
17.98
18.35
17.27
18.00
1,189,281
-1.10(-5.76%)
Jan 16, 2018
19.33
19.47
19.03
19.10
567,209
-0.15(-0.78%)
Jan 12, 2018
19.25
19.25
19.25
0
+0.24(+1.26%)
Jan 11, 2018
18.66
19.23
18.57
19.01
536,268
+0.59(+3.20%)
Jan 10, 2018
18.11
18.67
17.69
18.42
391,385
+0.55(+3.08%)
Jan 09, 2018
18.00
18.47
17.36
17.87
619,837
-0.10(-0.56%)
Jan 08, 2018
17.53
18.00
16.43
17.97
906,300
+1.03(+6.08%)
Jan 05, 2018
17.04
17.54
16.75
16.94
687,496
-0.12(-0.70%)
Jan 04, 2018
17.26
17.26
16.52
17.06
351,662
-0.20(-1.16%)
Jan 03, 2018
17.40
17.45
17.09
17.26
331,604
-0.07(-0.40%)
Jan 02, 2018
16.85
17.38
16.85
17.33
278,275
+0.72(+4.33%)
Dec 29, 2017
16.61
16.61
16.61
0
-0.70(-4.04%)
Dec 28, 2017
17.30
17.68
17.21
17.31
352,996
-0.09(-0.52%)
Dec 27, 2017
17.21
17.55
16.96
17.40
323,906
+0.07(+0.40%)
Dec 26, 2017
16.79
17.55
16.78
17.33
398,910
+0.59(+3.52%)
Dec 22, 2017
16.45
16.81
16.29
16.74
290,901
+0.29(+1.76%)
Dec 21, 2017
16.04
16.61
15.76
16.45
288,954
+0.52(+3.26%)
Dec 20, 2017
16.01
16.17
15.67
15.93
124,036
+0.03(+0.19%)
Dec 19, 2017
16.08
16.11
15.64
15.90
240,000
-0.06(-0.38%)
Dec 18, 2017
15.24
16.20
15.24
15.96
462,137
+0.95(+6.33%)
Dec 15, 2017
15.11
15.40
15.00
15.01
202,394
+0.01(+0.07%)
Dec 14, 2017
15.37
15.55
14.92
15.00
200,472
-0.39(-2.53%)
Dec 13, 2017
14.93
15.67
14.90
15.39
402,478
+0.49(+3.29%)
Dec 12, 2017
15.16
15.37
14.87
14.90
155,437
-0.17(-1.13%)
Dec 11, 2017
15.32
15.37
15.05
15.07
147,941
-0.23(-1.50%)
Dec 08, 2017
15.22
15.39
14.85
15.30
215,815
+0.00(+0.00%)
Dec 07, 2017
14.87
15.55
14.82
295,393
+0.00(+0.00%)
Dec 06, 2017
15.00
15.36
14.79
14.80
361,583
-0.20(-1.33%)
Dec 05, 2017
15.41
15.44
14.34
15.00
549,935
-0.35(-2.28%)
Dec 04, 2017
14.56
15.54
14.55
15.35
815,635
+0.96(+6.67%)
Dec 01, 2017
14.69
14.79
14.13
14.39
379,738
-0.42(-2.84%)
Nov 30, 2017
14.52
15.00
14.35
14.81
509,581
+0.31(+2.14%)
Nov 29, 2017
14.34
14.66
14.16
14.50
586,460
+0.24(+1.68%)
Nov 28, 2017
13.89
14.35
13.73
14.26
381,854
+0.40(+2.89%)
Nov 27, 2017
13.50
14.02
13.50
13.86
384,603
+0.45(+3.36%)
Nov 24, 2017
13.43
13.70
13.35
13.41
164,069
-0.08(-0.59%)
Nov 22, 2017
13.65
13.91
13.44
13.49
268,905
-0.23(-1.68%)
Nov 21, 2017
14.05
14.32
13.62
13.72
329,203
-0.35(-2.49%)
Nov 20, 2017
13.74
14.14
13.63
14.07
824,713
+0.38(+2.78%)
Nov 17, 2017
13.69
14.06
13.50
13.69
821,753
+0.15(+1.11%)
Nov 16, 2017
12.77
14.09
12.61
13.54
1,209,032
+0.88(+6.95%)
Nov 15, 2017
13.00
13.00
12.26
12.66
1,506,600
+0.97(+8.30%)
Nov 14, 2017
11.75
11.90
11.55
11.69
300,670
-0.09(-0.76%)
Nov 13, 2017
11.97
12.07
11.74
11.78
374,929
-0.23(-1.92%)
Nov 10, 2017
11.94
12.38
11.48
12.01
486,835
+0.00(+0.00%)
Nov 09, 2017
11.10
12.22
11.01
12.01
1,211,293
+0.80(+7.14%)
Nov 08, 2017
10.54
11.35
10.46
11.21
519,913
+0.57(+5.36%)
Nov 07, 2017
10.08
10.87
9.880
10.64
1,143,014
+0.65(+6.51%)
Nov 06, 2017
10.06
10.12
9.810
9.990
1,040,276
+0.09(+0.91%)
Nov 03, 2017
10.53
10.80
9.500
9.900
2,660,938
+1.50(+17.86%)
Nov 02, 2017
8.160
8.550
8.000
8.400
449,257
+0.29(+3.58%)
Nov 01, 2017
8.230
8.390
7.970
8.110
436,628
-0.12(-1.46%)
Oct 31, 2017
8.440
8.560
8.150
8.230
334,402
-0.27(-3.18%)
Oct 30, 2017
8.610
8.740
8.340
8.500
198,504
-0.24(-2.75%)
Oct 27, 2017
8.740
8.830
8.530
8.740
225,188
-0.07(-0.79%)
Oct 26, 2017
8.680
8.880
8.268
8.810
272,647
+0.15(+1.73%)
Oct 25, 2017
8.540
8.740
8.350
8.660
337,841
+0.16(+1.88%)
Oct 24, 2017
8.240
8.520
8.090
8.500
294,129
+0.27(+3.28%)
Oct 23, 2017
8.200
8.670
8.050
8.230
566,418
-0.07(-0.84%)
Oct 20, 2017
7.800
8.320
7.740
8.300
380,889
+0.60(+7.79%)
Oct 19, 2017
7.690
7.920
7.590
7.700
214,481
-0.05(-0.65%)
Oct 18, 2017
7.800
8.290
7.610
7.750
392,368
-0.04(-0.51%)
Oct 17, 2017
7.750
7.870
7.660
7.790
198,296
+0.10(+1.30%)
Oct 16, 2017
7.550
7.750
7.390
7.690
233,303
+0.26(+3.50%)
Oct 13, 2017
7.840
7.890
7.370
7.430
302,461
-0.39(-4.99%)
Oct 12, 2017
8.100
8.120
7.470
7.820
451,076
-0.32(-3.93%)
Oct 11, 2017
8.200
8.339
8.030
8.140
230,593
-0.08(-0.97%)
Oct 10, 2017
8.290
8.400
8.140
8.220
89,660
+0.01(+0.12%)
Oct 09, 2017
8.620
8.630
8.120
8.210
208,721
-0.40(-4.65%)
Oct 06, 2017
8.730
8.830
8.577
8.610
169,424
-0.19(-2.16%)
Oct 05, 2017
8.710
8.920
8.630
8.800
123,991
+0.08(+0.92%)
Oct 04, 2017
8.650
8.970
8.610
8.720
423,349
+0.08(+0.93%)
Oct 03, 2017
8.770
8.820
8.560
8.640
181,736
-0.04(-0.46%)
Oct 02, 2017
8.960
9.000
8.540
8.680
319,330
-0.22(-2.47%)
Sep 29, 2017
9.050
9.090
8.890
8.900
139,690
-0.06(-0.67%)
Sep 28, 2017
9.160
9.260
8.890
8.960
173,161
-0.19(-2.08%)
Sep 27, 2017
8.880
9.150
208,955
-0.13(-1.40%)
Sep 26, 2017
9.440
9.600
9.150
9.280
317,597
-0.17(-1.80%)
Sep 25, 2017
8.650
9.510
8.550
9.450
408,331
+0.77(+8.87%)
Sep 22, 2017
8.290
8.710
8.290
8.680
167,099
+0.33(+3.95%)
Sep 21, 2017
8.430
8.430
8.210
8.350
157,715
-0.05(-0.60%)
Sep 20, 2017
8.340
8.654
8.120
8.400
262,805
+0.00(+0.00%)
Sep 19, 2017
8.530
8.610
8.250
8.400
190,119
-0.13(-1.52%)
Sep 18, 2017
8.560
8.690
8.410
8.530
244,270
-0.06(-0.70%)
Sep 15, 2017
8.380
8.670
8.240
8.590
370,316
+0.24(+2.87%)
Sep 14, 2017
8.610
8.628
8.120
8.350
156,131
-0.32(-3.69%)
Sep 13, 2017
8.250
8.801
8.250
8.670
227,818
+0.41(+4.96%)
Sep 12, 2017
8.070
8.390
8.070
8.260
148,550
+0.18(+2.23%)
Sep 11, 2017
7.900
8.195
7.660
8.080
257,303
+0.20(+2.54%)
Sep 08, 2017
8.050
8.160
7.820
7.880
154,843
-0.20(-2.48%)
Sep 07, 2017
8.230
8.340
7.890
8.080
224,055
-0.12(-1.46%)
Sep 06, 2017
8.240
8.530
7.990
8.200
292,835
+0.02(+0.24%)
Sep 05, 2017
8.630
8.789
7.940
8.180
348,020
-0.50(-5.76%)
Sep 01, 2017
8.150
8.800
8.110
8.680
304,087
+0.58(+7.16%)
Aug 31, 2017
7.980
8.100
7.850
8.100
312,895
+0.14(+1.76%)
Aug 30, 2017
7.850
8.060
7.670
7.960
239,385
+0.13(+1.66%)
Aug 29, 2017
8.240
8.250
7.640
7.830
420,328
-0.50(-6.00%)
Aug 28, 2017
8.570
8.570
8.280
8.330
153,503
-0.24(-2.80%)
Aug 25, 2017
8.330
8.650
8.280
8.570
274,745
+0.27(+3.25%)
Aug 24, 2017
8.140
8.500
8.140
8.300
213,939
+0.22(+2.72%)
Aug 23, 2017
8.070
8.170
8.020
8.080
105,172
-0.04(-0.49%)
Aug 22, 2017
7.800
8.180
7.800
8.120
175,062
+0.39(+5.05%)
Aug 21, 2017
8.070
8.090
7.540
7.730
252,910
-0.34(-4.21%)
Aug 18, 2017
8.200
8.390
7.910
8.070
274,886
-0.23(-2.77%)
Aug 17, 2017
8.530
8.530
8.190
8.300
225,649
-0.26(-3.04%)
Aug 16, 2017
8.520
8.910
8.520
8.560
185,338
+0.11(+1.30%)
Aug 15, 2017
8.680
8.700
8.320
8.450
196,138
-0.19(-2.20%)
Aug 14, 2017
9.000
9.150
8.580
8.640
248,047
-0.33(-3.68%)
Aug 11, 2017
8.330
9.050
8.280
8.970
327,690
+0.46(+5.41%)
Aug 10, 2017
8.510
8.610
8.160
8.510
256,216
-0.07(-0.82%)
Aug 09, 2017
8.850
8.850
8.500
8.580
394,632
-0.33(-3.70%)
Aug 08, 2017
8.840
9.180
8.840
8.910
299,634
+0.07(+0.79%)
Aug 07, 2017
9.290
9.350
8.830
8.840
461,109
-0.40(-4.33%)
Aug 04, 2017
9.100
9.690
8.960
9.240
627,632
+0.69(+8.07%)
Aug 03, 2017
9.100
9.200
8.250
8.550
631,566
-0.60(-6.56%)
Aug 02, 2017
9.040
9.734
8.800
9.150
1,588,224
+1.33(+17.01%)
Aug 01, 2017
8.010
8.040
7.450
7.820
553,250
-0.19(-2.37%)
Jul 31, 2017
7.400
8.180
7.160
8.010
1,240,044
+0.59(+7.95%)
Jul 28, 2017
7.150
7.430
6.970
7.420
402,663
+0.17(+2.34%)
Jul 27, 2017
6.600
7.260
6.560
7.250
326,460
+0.65(+9.85%)
Jul 26, 2017
6.350
6.890
6.340
6.600
488,327
+0.28(+4.43%)
Jul 25, 2017
6.230
6.480
6.230
6.320
298,667
+0.12(+1.94%)
Jul 24, 2017
6.630
6.680
6.100
6.200
438,383
-0.48(-7.19%)
Jul 21, 2017
6.820
6.820
6.510
6.680
118,106
-0.09(-1.33%)
Jul 20, 2017
6.780
6.880
6.690
6.770
92,322
-0.02(-0.29%)
Jul 19, 2017
6.640
6.870
6.610
6.790
159,828
+0.15(+2.26%)
Jul 18, 2017
6.810
6.930
6.600
6.640
140,111
-0.20(-2.92%)
Jul 17, 2017
6.580
7.000
6.580
6.840
203,700
+0.26(+3.95%)
Jul 14, 2017
6.910
6.960
6.570
6.580
136,035
-0.34(-4.91%)
Jul 13, 2017
6.420
6.950
6.420
6.920
185,452
+0.49(+7.62%)
Jul 12, 2017
6.550
6.660
6.420
6.430
106,920
-0.06(-0.92%)
Jul 11, 2017
6.410
6.510
6.120
6.490
279,093
+0.11(+1.72%)
Jul 10, 2017
6.750
6.750
6.360
6.380
208,290
-0.36(-5.34%)
Jul 07, 2017
6.640
6.760
6.570
6.740
179,273
+0.12(+1.81%)
Jul 06, 2017
6.990
7.060
6.550
6.620
233,505
-0.37(-5.29%)
Jul 05, 2017
7.170
7.210
6.870
6.990
190,122
-0.19(-2.65%)
Jul 03, 2017
7.130
7.246
7.000
7.180
98,993
+0.10(+1.41%)
Jun 30, 2017
7.200
7.213
6.960
7.080
129,000
-0.08(-1.12%)
Jun 29, 2017
6.850
7.220
6.850
7.160
275,042
+0.30(+4.37%)
Jun 28, 2017
7.070
7.140
6.830
6.860
263,480
-0.14(-2.00%)
Jun 27, 2017
6.710
7.250
6.710
7.000
571,685
+0.31(+4.63%)
Jun 26, 2017
6.770
6.820
6.640
6.690
432,973
-0.01(-0.15%)
Jun 23, 2017
6.600
6.790
6.490
6.700
458,241
+0.09(+1.36%)
Jun 22, 2017
6.410
6.695
6.350
6.610
213,298
+0.20(+3.12%)
Jun 21, 2017
6.620
6.620
6.270
6.410
298,666
-0.21(-3.17%)
Jun 20, 2017
6.870
6.870
6.480
6.620
417,639
-0.27(-3.92%)
Jun 19, 2017
6.980
7.030
6.640
6.890
273,577
-0.04(-0.58%)
Jun 16, 2017
6.920
6.940
6.800
6.930
264,960
-0.06(-0.86%)
Jun 15, 2017
6.880
7.020
6.840
6.990
227,701
+0.01(+0.14%)
Jun 14, 2017
6.890
6.985
6.760
6.980
393,906
+0.12(+1.75%)
Jun 13, 2017
6.730
7.000
6.650
6.860
335,116
+0.17(+2.54%)
Jun 12, 2017
6.560
6.860
6.520
6.690
629,088
+0.12(+1.83%)
Jun 09, 2017
6.590
6.590
6.250
6.570
597,775
+0.01(+0.15%)
Jun 08, 2017
6.260
6.780
6.250
6.560
1,094,275
+0.42(+6.84%)
Jun 07, 2017
6.220
6.410
6.000
6.140
731,963
-0.07(-1.13%)
Jun 06, 2017
6.160
6.240
5.990
6.210
1,036,264
+0.06(+0.98%)
Jun 05, 2017
5.980
6.264
5.900
6.150
968,285
+0.17(+2.84%)
Jun 02, 2017
6.160
6.649
5.910
5.980
3,389,290
-1.44(-19.41%)
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.