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
Crocs Inc
(NQ:
CROX
)
157.47
+1.83 (+1.18%)
Streaming Delayed Price
Updated: 9:32 AM EDT, Jun 3, 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
6.910
6.960
6.760
6.830
779,149
-0.07(-1.01%)
May 30, 2017
6.620
6.970
6.620
6.900
1,401,024
+0.31(+4.70%)
May 26, 2017
6.530
6.630
6.490
6.590
494,366
+0.12(+1.85%)
May 25, 2017
6.490
6.610
6.460
6.470
578,956
+0.04(+0.62%)
May 24, 2017
6.530
6.550
6.390
6.430
566,928
-0.09(-1.38%)
May 23, 2017
6.570
6.610
6.470
6.520
559,090
-0.01(-0.15%)
May 22, 2017
6.480
6.660
6.420
6.530
665,802
+0.06(+0.93%)
May 19, 2017
6.320
6.510
6.140
6.470
1,135,204
+0.14(+2.21%)
May 18, 2017
6.310
6.400
6.220
6.330
1,417,770
+0.03(+0.48%)
May 17, 2017
6.460
6.580
6.290
6.300
1,237,442
-0.25(-3.82%)
May 16, 2017
6.490
6.620
6.375
6.550
932,753
+0.04(+0.61%)
May 15, 2017
6.820
6.893
6.460
6.510
1,242,864
-0.33(-4.82%)
May 12, 2017
6.940
7.090
6.830
6.840
1,245,071
-0.10(-1.44%)
May 11, 2017
7.290
7.340
6.930
6.940
2,232,516
-0.34(-4.67%)
May 10, 2017
7.040
7.390
6.901
7.280
7,365,859
+1.08(+17.42%)
May 09, 2017
5.970
6.210
5.966
6.200
2,280,563
+0.25(+4.20%)
May 08, 2017
5.970
6.070
5.930
5.950
1,354,315
+0.01(+0.17%)
May 05, 2017
6.140
6.150
5.930
5.940
4,576,713
-0.19(-3.10%)
May 04, 2017
6.160
6.190
6.000
6.130
439,783
-0.01(-0.16%)
May 03, 2017
6.170
6.230
6.070
6.140
553,653
-0.04(-0.65%)
May 02, 2017
6.190
6.290
6.170
6.180
703,385
+0.03(+0.49%)
May 01, 2017
6.250
6.250
6.150
6.150
565,243
-0.08(-1.28%)
Apr 28, 2017
6.410
6.420
6.200
6.230
488,608
-0.18(-2.81%)
Apr 27, 2017
6.270
6.470
6.230
6.410
980,052
+0.18(+2.89%)
Apr 26, 2017
6.240
6.348
6.140
6.230
1,172,062
+0.04(+0.65%)
Apr 25, 2017
6.160
6.260
6.090
6.190
598,246
+0.06(+0.98%)
Apr 24, 2017
6.170
6.220
6.080
6.130
549,773
+0.04(+0.66%)
Apr 21, 2017
6.180
6.200
6.070
6.090
476,707
-0.10(-1.62%)
Apr 20, 2017
6.090
6.205
6.040
6.190
616,587
+0.13(+2.15%)
Apr 19, 2017
6.120
6.250
5.960
6.060
1,380,841
-0.04(-0.66%)
Apr 18, 2017
6.100
6.140
6.000
6.100
601,049
-0.04(-0.65%)
Apr 17, 2017
6.100
6.160
5.970
6.140
709,813
+0.05(+0.82%)
Apr 13, 2017
6.320
6.330
6.030
6.090
770,134
-0.23(-3.64%)
Apr 12, 2017
6.460
6.460
6.310
6.320
632,433
-0.17(-2.62%)
Apr 11, 2017
6.380
6.490
6.310
6.490
500,575
+0.10(+1.56%)
Apr 10, 2017
6.500
6.580
6.380
6.390
599,603
-0.10(-1.54%)
Apr 07, 2017
6.530
6.570
6.436
6.490
930,164
-0.07(-1.07%)
Apr 06, 2017
6.580
6.690
6.500
6.560
1,113,235
-0.01(-0.15%)
Apr 05, 2017
6.780
6.780
6.530
6.570
1,239,631
-0.18(-2.67%)
Apr 04, 2017
6.880
6.910
6.700
6.750
766,740
-0.17(-2.46%)
Apr 03, 2017
7.090
7.110
6.920
6.920
483,681
-0.15(-2.12%)
Mar 31, 2017
6.990
7.120
6.910
7.070
819,000
+0.06(+0.86%)
Mar 30, 2017
6.930
7.015
6.880
7.010
635,032
+0.06(+0.86%)
Mar 29, 2017
6.760
7.090
6.760
6.950
2,175,504
+0.15(+2.21%)
Mar 28, 2017
6.740
6.860
6.690
6.800
1,128,674
+0.06(+0.89%)
Mar 27, 2017
6.550
6.770
6.550
6.740
955,635
+0.08(+1.20%)
Mar 24, 2017
6.640
6.700
6.610
6.660
411,760
+0.00(+0.00%)
Mar 23, 2017
6.510
6.710
6.510
6.660
540,618
+0.17(+2.62%)
Mar 22, 2017
6.530
6.570
6.410
6.490
996,869
-0.04(-0.69%)
Mar 21, 2017
6.820
6.840
6.510
6.535
846,203
-0.23(-3.47%)
Mar 20, 2017
6.770
6.870
6.740
6.770
465,218
-0.03(-0.44%)
Mar 17, 2017
6.730
6.840
6.630
6.800
1,137,016
+0.07(+1.04%)
Mar 16, 2017
6.590
6.765
6.530
6.730
644,331
+0.17(+2.59%)
Mar 15, 2017
6.500
6.600
6.390
6.560
797,675
+0.08(+1.23%)
Mar 14, 2017
6.620
6.670
6.460
6.480
773,608
-0.17(-2.56%)
Mar 13, 2017
6.720
6.765
6.570
6.650
531,523
-0.08(-1.19%)
Mar 10, 2017
6.750
6.780
6.660
6.730
816,239
+0.04(+0.60%)
Mar 09, 2017
6.760
6.760
6.500
6.690
1,210,802
-0.09(-1.33%)
Mar 08, 2017
6.850
6.900
6.690
6.780
966,890
+0.00(+0.00%)
Mar 07, 2017
7.080
7.112
6.680
6.780
1,470,469
-0.35(-4.91%)
Mar 06, 2017
7.000
7.140
6.920
7.130
974,105
+0.07(+0.99%)
Mar 03, 2017
7.210
7.360
6.990
7.060
1,474,016
-0.15(-2.08%)
Mar 02, 2017
6.810
7.290
6.570
7.210
2,841,277
+0.31(+4.49%)
Mar 01, 2017
6.320
6.940
6.260
6.900
4,735,848
+0.25(+3.76%)
Feb 28, 2017
6.690
6.720
6.550
6.650
1,780,004
-0.06(-0.89%)
Feb 27, 2017
6.660
6.800
6.550
6.710
1,536,625
+0.05(+0.75%)
Feb 24, 2017
6.690
6.810
6.610
6.660
1,001,277
-0.08(-1.19%)
Feb 23, 2017
6.780
6.845
6.670
6.740
1,265,003
-0.12(-1.75%)
Feb 22, 2017
6.960
7.080
6.815
6.860
679,592
-0.07(-1.01%)
Feb 21, 2017
6.960
6.990
6.780
6.930
1,419,205
-0.05(-0.72%)
Feb 17, 2017
6.980
6.980
6.980
0
-0.02(-0.29%)
Feb 16, 2017
7.210
7.250
6.930
7.000
864,992
-0.20(-2.78%)
Feb 15, 2017
7.270
7.370
7.185
7.200
1,203,325
-0.11(-1.50%)
Feb 14, 2017
7.170
7.350
7.160
7.310
808,504
+0.10(+1.39%)
Feb 13, 2017
7.140
7.270
7.110
7.210
1,071,782
+0.10(+1.41%)
Feb 10, 2017
7.060
7.330
7.050
7.110
2,279,454
+0.11(+1.57%)
Feb 09, 2017
6.800
7.110
6.800
7.000
1,133,268
+0.23(+3.40%)
Feb 08, 2017
6.640
6.800
6.450
6.770
1,286,839
+0.11(+1.65%)
Feb 07, 2017
6.850
6.880
6.625
6.660
798,032
-0.15(-2.20%)
Feb 06, 2017
6.780
6.810
6.625
6.810
1,159,489
+0.04(+0.59%)
Feb 03, 2017
6.890
7.000
6.675
6.770
1,286,544
-0.19(-2.73%)
Feb 02, 2017
7.300
7.300
6.940
6.960
1,325,038
-0.33(-4.53%)
Feb 01, 2017
7.340
7.540
7.190
7.290
1,387,596
-0.01(-0.14%)
Jan 31, 2017
7.090
7.320
7.020
7.300
1,194,251
+0.07(+0.97%)
Jan 30, 2017
7.170
7.260
7.020
7.230
738,319
+0.01(+0.14%)
Jan 27, 2017
7.200
7.255
7.100
7.220
565,902
+0.01(+0.14%)
Jan 26, 2017
7.370
7.400
7.180
7.210
503,036
-0.11(-1.50%)
Jan 25, 2017
7.200
7.365
7.180
7.320
964,975
+0.13(+1.81%)
Jan 24, 2017
7.070
7.240
7.040
7.190
1,440,340
+0.12(+1.70%)
Jan 23, 2017
7.190
7.190
6.980
7.070
756,374
-0.09(-1.26%)
Jan 20, 2017
6.970
7.180
6.970
7.160
603,525
+0.18(+2.58%)
Jan 19, 2017
7.180
7.290
6.940
6.980
864,768
-0.20(-2.79%)
Jan 18, 2017
7.130
7.190
6.890
7.180
968,925
+0.06(+0.84%)
Jan 17, 2017
7.080
7.210
7.027
7.120
553,044
+0.05(+0.71%)
Jan 13, 2017
7.070
7.070
7.070
0
+0.02(+0.28%)
Jan 12, 2017
7.130
7.130
6.921
7.050
791,639
-0.10(-1.40%)
Jan 11, 2017
7.220
7.230
7.040
7.150
652,958
-0.03(-0.42%)
Jan 10, 2017
7.040
7.290
7.010
7.180
581,115
+0.12(+1.70%)
Jan 09, 2017
7.000
7.150
6.900
7.060
693,331
+0.06(+0.86%)
Jan 06, 2017
7.120
7.160
6.950
7.000
553,189
-0.08(-1.13%)
Jan 05, 2017
7.150
7.150
6.885
7.080
1,389,124
-0.06(-0.84%)
Jan 04, 2017
7.000
7.250
7.000
7.140
1,034,640
+0.19(+2.73%)
Jan 03, 2017
6.960
7.125
6.800
6.950
1,235,099
+0.09(+1.31%)
Dec 30, 2016
6.860
6.860
6.860
0
+0.01(+0.15%)
Dec 29, 2016
6.850
6.990
6.770
6.850
497,511
-0.02(-0.29%)
Dec 28, 2016
6.900
6.900
6.700
6.870
564,488
+0.00(+0.00%)
Dec 27, 2016
6.770
6.920
6.770
6.870
428,516
+0.07(+1.03%)
Dec 23, 2016
6.800
6.800
6.800
0
+0.04(+0.59%)
Dec 22, 2016
7.080
7.080
6.730
6.760
871,677
-0.32(-4.52%)
Dec 21, 2016
7.090
7.180
7.010
7.080
546,266
-0.06(-0.84%)
Dec 20, 2016
7.170
7.300
7.085
7.140
533,069
-0.01(-0.14%)
Dec 19, 2016
7.130
7.260
7.030
7.150
743,967
+0.06(+0.85%)
Dec 16, 2016
7.180
7.290
7.030
7.090
1,759,838
-0.09(-1.25%)
Dec 15, 2016
7.180
7.280
6.964
7.180
1,457,437
+0.01(+0.14%)
Dec 14, 2016
7.320
7.390
7.125
7.170
1,149,774
-0.18(-2.45%)
Dec 13, 2016
7.330
7.575
7.270
7.350
1,183,551
+0.11(+1.52%)
Dec 12, 2016
7.520
7.670
7.220
7.240
848,705
-0.37(-4.86%)
Dec 09, 2016
7.700
7.730
7.550
7.610
839,538
-0.05(-0.65%)
Dec 08, 2016
7.660
7.840
7.610
7.660
1,053,316
+0.04(+0.52%)
Dec 07, 2016
7.380
7.660
7.310
7.620
670,804
+0.21(+2.83%)
Dec 06, 2016
7.330
7.505
7.235
7.410
934,050
-0.02(-0.27%)
Dec 05, 2016
7.390
7.590
7.260
7.430
751,319
+0.06(+0.81%)
Dec 02, 2016
7.140
7.450
7.080
7.370
1,036,290
+0.18(+2.50%)
Dec 01, 2016
7.070
7.300
7.000
7.190
1,148,375
+0.19(+2.71%)
Nov 30, 2016
7.510
7.570
6.980
7.000
1,953,584
-0.43(-5.79%)
Nov 29, 2016
8.030
8.050
7.430
7.430
1,642,117
-0.53(-6.66%)
Nov 28, 2016
8.340
8.410
7.960
7.960
961,166
-0.44(-5.24%)
Nov 25, 2016
8.370
8.490
8.350
8.400
203,947
-0.01(-0.12%)
Nov 23, 2016
8.410
8.410
8.410
0
+0.03(+0.36%)
Nov 22, 2016
8.220
8.530
8.220
8.380
786,293
+0.18(+2.20%)
Nov 21, 2016
8.280
8.419
8.110
8.200
699,267
-0.09(-1.09%)
Nov 18, 2016
8.110
8.310
8.070
8.290
680,763
+0.13(+1.59%)
Nov 17, 2016
8.200
8.305
8.130
8.160
1,032,518
+0.02(+0.25%)
Nov 16, 2016
8.380
8.430
8.090
8.140
898,989
-0.24(-2.86%)
Nov 15, 2016
8.430
8.500
8.141
8.380
723,030
-0.08(-0.95%)
Nov 14, 2016
8.630
8.990
8.415
8.460
1,378,750
-0.09(-1.05%)
Nov 11, 2016
7.670
8.750
7.630
8.550
3,229,279
+0.96(+12.57%)
Nov 10, 2016
7.500
7.800
7.064
7.595
1,539,886
-0.03(-0.33%)
Nov 09, 2016
7.470
7.910
6.790
7.620
1,527,581
-0.19(-2.43%)
Nov 08, 2016
7.660
7.900
7.580
7.810
1,117,214
+0.17(+2.23%)
Nov 07, 2016
7.740
7.830
7.560
7.640
780,864
+0.10(+1.33%)
Nov 04, 2016
7.550
7.665
7.460
7.540
919,974
+0.07(+0.94%)
Nov 03, 2016
7.470
7.500
7.350
7.470
716,114
+0.06(+0.81%)
Nov 02, 2016
7.600
7.800
7.400
7.410
810,987
-0.24(-3.14%)
Nov 01, 2016
7.720
7.920
7.610
7.650
473,652
-0.04(-0.52%)
Oct 31, 2016
7.800
7.875
7.560
7.690
814,105
-0.13(-1.66%)
Oct 28, 2016
7.700
7.960
7.680
7.820
877,270
+0.14(+1.82%)
Oct 27, 2016
7.680
7.780
7.630
7.680
673,593
+0.01(+0.13%)
Oct 26, 2016
7.670
7.820
7.648
7.670
492,113
-0.09(-1.16%)
Oct 25, 2016
7.790
7.840
7.620
7.760
660,816
-0.12(-1.52%)
Oct 24, 2016
7.890
8.080
7.855
7.880
832,161
+0.02(+0.25%)
Oct 21, 2016
8.000
8.115
7.760
7.860
1,470,666
-0.20(-2.48%)
Oct 20, 2016
8.130
8.210
8.010
8.060
514,631
-0.09(-1.10%)
Oct 19, 2016
8.080
8.260
8.073
8.150
346,946
+0.07(+0.87%)
Oct 18, 2016
8.120
8.230
8.029
8.080
476,199
+0.00(+0.00%)
Oct 17, 2016
8.250
8.305
8.080
8.080
302,752
-0.20(-2.42%)
Oct 14, 2016
8.380
8.410
8.230
8.280
307,353
-0.03(-0.36%)
Oct 13, 2016
8.380
8.420
8.285
8.310
418,284
-0.17(-2.00%)
Oct 12, 2016
8.330
8.570
8.330
8.480
311,725
+0.14(+1.68%)
Oct 11, 2016
8.660
8.660
8.300
8.340
504,120
-0.33(-3.81%)
Oct 10, 2016
8.530
8.770
8.430
8.670
235,341
+0.17(+2.00%)
Oct 07, 2016
8.630
8.710
8.430
8.500
325,455
-0.07(-0.82%)
Oct 06, 2016
8.680
8.710
8.480
8.570
625,803
-0.17(-1.95%)
Oct 05, 2016
8.700
8.850
8.660
8.740
470,357
+0.13(+1.51%)
Oct 04, 2016
8.240
8.650
8.240
8.610
641,716
+0.36(+4.36%)
Oct 03, 2016
8.300
8.390
8.140
8.250
922,217
-0.05(-0.60%)
Sep 30, 2016
8.310
8.440
8.280
8.300
908,530
+0.02(+0.24%)
Sep 29, 2016
8.370
8.480
8.270
8.280
745,879
-0.06(-0.72%)
Sep 28, 2016
8.310
8.430
8.240
8.340
1,268,205
+0.03(+0.36%)
Sep 27, 2016
8.340
8.360
8.200
8.310
563,137
+0.06(+0.73%)
Sep 26, 2016
8.490
8.560
8.230
8.250
946,208
-0.24(-2.83%)
Sep 23, 2016
8.610
8.760
8.470
8.490
926,971
-0.15(-1.74%)
Sep 22, 2016
8.440
8.650
8.440
8.640
560,406
+0.20(+2.37%)
Sep 21, 2016
8.200
8.450
8.160
8.440
699,919
+0.23(+2.80%)
Sep 20, 2016
8.280
8.290
8.180
8.210
480,753
-0.04(-0.48%)
Sep 19, 2016
8.230
8.350
8.160
8.250
629,564
+0.02(+0.24%)
Sep 16, 2016
8.310
8.310
8.148
8.230
990,699
-0.06(-0.72%)
Sep 15, 2016
8.080
8.300
8.020
8.290
780,377
+0.18(+2.22%)
Sep 14, 2016
8.400
8.450
8.070
8.110
606,554
-0.35(-4.14%)
Sep 13, 2016
8.660
8.700
8.330
8.460
972,426
-0.26(-2.98%)
Sep 12, 2016
8.500
8.735
8.500
8.720
855,132
+0.18(+2.11%)
Sep 09, 2016
8.520
8.650
8.520
8.540
882,864
-0.07(-0.81%)
Sep 08, 2016
8.620
8.730
8.600
8.610
455,975
-0.05(-0.58%)
Sep 07, 2016
8.350
8.690
8.350
8.660
449,628
+0.25(+2.97%)
Sep 06, 2016
8.550
8.620
8.300
8.410
570,543
-0.11(-1.29%)
Sep 02, 2016
8.500
8.520
8.520
8.520
375,700
+0.03(+0.35%)
Sep 01, 2016
8.630
8.630
8.380
8.490
520,350
-0.15(-1.74%)
Aug 31, 2016
8.820
8.880
8.585
8.640
768,586
-0.17(-1.93%)
Aug 30, 2016
9.020
9.050
8.745
8.810
582,655
-0.24(-2.65%)
Aug 29, 2016
8.900
9.160
8.840
9.050
894,396
+0.45(+5.23%)
Aug 26, 2016
8.680
8.823
8.520
8.600
427,997
-0.10(-1.15%)
Aug 25, 2016
8.730
8.930
8.620
8.700
663,633
-0.05(-0.57%)
Aug 24, 2016
8.920
8.990
8.720
8.750
501,413
-0.15(-1.69%)
Aug 23, 2016
8.810
8.990
8.780
8.900
479,657
+0.17(+1.95%)
Aug 22, 2016
8.710
8.850
8.650
8.730
886,744
+0.03(+0.34%)
Aug 19, 2016
8.660
8.810
8.660
8.700
675,852
+0.06(+0.69%)
Aug 18, 2016
8.550
8.725
8.550
8.640
577,607
+0.05(+0.58%)
Aug 17, 2016
8.610
8.720
8.580
8.590
488,318
-0.01(-0.12%)
Aug 16, 2016
8.700
8.770
8.550
8.600
596,686
-0.10(-1.15%)
Aug 15, 2016
8.620
8.910
8.620
8.700
643,573
+0.08(+0.93%)
Aug 12, 2016
8.350
8.815
8.350
8.620
1,205,478
+0.16(+1.89%)
Aug 11, 2016
8.470
8.570
8.380
8.460
1,617,481
+0.07(+0.83%)
Aug 10, 2016
8.410
8.482
8.300
8.390
1,099,914
+0.02(+0.24%)
Aug 09, 2016
8.410
8.470
8.230
8.370
1,659,788
+0.00(+0.00%)
Aug 08, 2016
8.390
8.700
8.300
8.370
1,547,119
+0.03(+0.36%)
Aug 05, 2016
8.300
8.730
8.280
8.340
1,861,146
-0.10(-1.18%)
Aug 04, 2016
8.450
8.660
8.280
8.440
2,786,493
+0.00(+0.00%)
Aug 03, 2016
8.740
9.500
8.100
8.440
8,085,831
-2.56(-23.27%)
Aug 02, 2016
11.32
11.43
11.00
11.00
981,700
-0.44(-3.85%)
Aug 01, 2016
11.36
11.54
11.14
11.44
517,611
+0.11(+0.97%)
Jul 29, 2016
11.39
11.53
11.27
11.33
732,870
-0.08(-0.70%)
Jul 28, 2016
11.46
11.60
11.36
11.41
349,746
-0.11(-0.95%)
Jul 27, 2016
11.56
11.74
11.28
11.52
935,096
-0.07(-0.60%)
Jul 26, 2016
11.25
11.73
11.25
11.59
831,370
+0.29(+2.57%)
Jul 25, 2016
11.53
11.57
11.29
11.30
708,039
-0.23(-1.99%)
Jul 22, 2016
11.62
11.64
11.12
11.53
1,536,360
-0.21(-1.79%)
Jul 21, 2016
11.91
12.04
11.70
11.74
745,990
-0.16(-1.34%)
Jul 20, 2016
11.82
12.06
11.65
11.90
717,641
+0.19(+1.62%)
Jul 19, 2016
12.06
12.15
11.66
11.71
589,559
-0.44(-3.62%)
Jul 18, 2016
12.13
12.21
12.03
12.15
366,800
-0.02(-0.16%)
Jul 15, 2016
12.31
12.31
12.04
12.17
387,974
-0.04(-0.33%)
Jul 14, 2016
12.43
12.54
12.18
12.21
655,514
-0.10(-0.81%)
Jul 13, 2016
12.30
12.48
12.28
12.31
788,282
+0.02(+0.16%)
Jul 12, 2016
12.15
12.43
12.01
12.29
732,094
+0.27(+2.25%)
Jul 11, 2016
11.75
12.15
11.75
12.02
628,849
+0.29(+2.47%)
Jul 08, 2016
11.49
11.95
11.36
11.73
611,191
+0.37(+3.26%)
Jul 07, 2016
10.87
11.38
10.82
11.36
749,805
+0.56(+5.19%)
Jul 05, 2016
11.31
11.33
10.79
10.80
660,259
-0.57(-5.01%)
Jul 01, 2016
11.30
11.37
11.37
11.37
379,400
+0.09(+0.80%)
Jun 30, 2016
10.82
11.31
10.77
11.28
852,853
+0.32(+2.92%)
Jun 29, 2016
10.58
10.97
10.49
10.96
544,520
+0.55(+5.28%)
Jun 28, 2016
10.21
10.53
10.20
10.41
511,947
+0.24(+2.36%)
Jun 27, 2016
10.75
11.03
9.980
10.17
1,166,705
-0.67(-6.18%)
Jun 24, 2016
10.80
10.99
10.52
10.84
1,246,382
-0.42(-3.73%)
Jun 23, 2016
11.43
11.46
11.20
11.26
613,129
-0.10(-0.88%)
Jun 22, 2016
11.29
11.50
11.21
11.36
1,306,331
+0.07(+0.62%)
Jun 21, 2016
11.16
11.36
11.07
11.29
752,856
+0.10(+0.89%)
Jun 20, 2016
10.96
11.40
10.95
11.19
698,246
+0.34(+3.13%)
Jun 17, 2016
10.64
10.96
10.62
10.85
1,054,374
+0.21(+1.97%)
Jun 16, 2016
10.57
10.66
10.28
10.64
496,224
+0.03(+0.28%)
Jun 15, 2016
10.38
10.73
10.38
10.61
500,208
+0.24(+2.31%)
Jun 14, 2016
10.52
10.64
10.16
10.37
499,674
-0.14(-1.33%)
Jun 13, 2016
10.70
10.77
10.49
10.51
688,102
-0.21(-1.96%)
Jun 10, 2016
10.62
10.75
10.48
10.72
899,469
-0.05(-0.46%)
Jun 09, 2016
10.40
10.81
10.31
10.77
1,171,934
+0.26(+2.47%)
Jun 08, 2016
10.29
10.56
10.25
10.51
723,617
+0.17(+1.64%)
Jun 07, 2016
10.25
10.44
10.24
10.34
485,861
+0.06(+0.58%)
Jun 06, 2016
10.24
10.36
10.19
10.28
518,088
+0.02(+0.19%)
Jun 03, 2016
10.34
10.39
10.20
10.26
794,488
-0.12(-1.16%)
Jun 02, 2016
10.35
10.38
10.11
10.38
1,020,141
+0.03(+0.29%)
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.