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
Rocky Brands Inc
(NQ:
RCKY
)
38.99
+1.79 (+4.81%)
Streaming Delayed Price
Updated: 4:00 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, 2017
12.36
12.62
12.15
12.32
39,108
-0.04(-0.35%)
May 30, 2017
11.93
12.58
11.89
12.36
65,843
+0.22(+1.78%)
May 26, 2017
12.06
12.19
12.02
12.15
16,163
+0.04(+0.36%)
May 25, 2017
12.15
12.40
11.86
12.10
38,643
+0.05(+0.43%)
May 24, 2017
11.84
12.14
11.75
12.05
36,686
+0.21(+1.81%)
May 23, 2017
11.66
11.88
11.62
11.84
36,167
+0.09(+0.73%)
May 22, 2017
11.66
11.84
11.19
11.75
80,826
-0.13(-1.08%)
May 19, 2017
11.75
11.96
11.58
11.88
57,037
+0.04(+0.36%)
May 18, 2017
11.79
12.01
11.66
11.84
21,597
-0.04(-0.36%)
May 17, 2017
12.22
12.33
11.71
11.88
47,997
-0.60(-4.81%)
May 16, 2017
12.69
12.79
12.31
12.48
35,078
-0.21(-1.69%)
May 15, 2017
12.26
12.90
12.22
12.69
91,873
+0.43(+3.50%)
May 12, 2017
12.74
12.74
12.18
12.26
61,018
-0.64(-4.98%)
May 11, 2017
12.44
12.99
12.44
12.91
41,336
+0.13(+1.01%)
May 10, 2017
13.21
13.23
12.48
12.78
98,670
-0.43(-3.25%)
May 09, 2017
12.99
13.47
12.99
13.21
86,539
+0.26(+1.99%)
May 08, 2017
13.25
13.42
12.87
12.95
130,457
+0.04(+0.33%)
May 05, 2017
12.65
12.95
12.56
12.91
77,584
+0.21(+1.69%)
May 04, 2017
12.65
12.82
12.56
12.69
38,280
-0.04(-0.34%)
May 03, 2017
12.87
12.91
12.52
12.74
95,194
-0.13(-1.00%)
May 02, 2017
12.87
12.99
12.74
12.87
80,942
+0.13(+1.01%)
May 01, 2017
12.48
13.04
12.44
12.74
203,903
+0.56(+4.58%)
Apr 28, 2017
11.96
12.22
11.96
12.18
59,695
+0.21(+1.79%)
Apr 27, 2017
11.96
12.01
11.84
11.96
55,611
+0.02(+0.18%)
Apr 26, 2017
11.96
12.31
11.79
11.94
57,035
+0.11(+0.91%)
Apr 25, 2017
11.54
12.12
11.45
11.84
183,898
+0.39(+3.37%)
Apr 24, 2017
10.51
11.49
10.51
11.45
158,445
+1.16(+11.25%)
Apr 21, 2017
9.863
10.55
9.692
10.29
86,009
+0.94(+10.09%)
Apr 20, 2017
9.306
9.434
9.220
9.349
36,021
+0.04(+0.46%)
Apr 19, 2017
9.434
9.606
9.263
9.306
53,128
-0.13(-1.36%)
Apr 18, 2017
9.434
9.434
9.306
9.434
34,254
+0.00(+0.00%)
Apr 17, 2017
9.563
9.606
9.434
9.434
7,719
-0.04(-0.45%)
Apr 13, 2017
9.470
9.520
9.434
9.477
6,931
-0.13(-1.34%)
Apr 12, 2017
9.563
9.649
9.520
9.606
10,549
-0.00(-0.00%)
Apr 11, 2017
9.520
9.692
9.520
9.606
7,282
+0.04(+0.45%)
Apr 10, 2017
9.434
9.606
9.349
9.563
27,452
+0.30(+3.24%)
Apr 07, 2017
9.263
9.434
9.177
9.263
19,085
+0.00(+0.00%)
Apr 06, 2017
9.563
9.606
9.220
9.263
72,768
-0.21(-2.26%)
Apr 05, 2017
9.306
9.520
9.220
9.477
71,271
+0.21(+2.31%)
Apr 04, 2017
9.649
9.949
9.220
9.263
26,673
-0.60(-6.09%)
Apr 03, 2017
9.906
9.949
9.720
9.863
56,646
-0.04(-0.43%)
Mar 31, 2017
9.735
9.932
9.392
9.906
68,155
+0.34(+3.59%)
Mar 30, 2017
9.649
9.777
9.520
9.563
6,631
+0.00(+0.00%)
Mar 29, 2017
9.728
9.777
9.563
9.563
8,730
-0.09(-0.89%)
Mar 28, 2017
9.649
9.735
9.606
9.649
8,252
+0.04(+0.45%)
Mar 27, 2017
9.606
9.606
9.520
9.606
9,346
+0.09(+0.90%)
Mar 24, 2017
9.535
9.820
9.504
9.520
11,933
-0.04(-0.45%)
Mar 23, 2017
9.434
9.606
9.349
9.563
6,725
+0.13(+1.36%)
Mar 22, 2017
9.392
9.477
8.920
9.434
11,511
-0.09(-0.90%)
Mar 21, 2017
9.735
9.906
9.263
9.520
81,058
-0.17(-1.77%)
Mar 20, 2017
9.306
9.692
9.263
9.692
49,212
+0.34(+3.67%)
Mar 17, 2017
9.434
9.563
9.284
9.349
65,453
-0.09(-0.91%)
Mar 16, 2017
9.563
9.777
9.263
9.434
11,949
-0.04(-0.45%)
Mar 15, 2017
9.649
9.820
9.477
9.477
19,664
-0.09(-0.90%)
Mar 14, 2017
9.649
9.692
9.392
9.563
11,435
-0.09(-0.89%)
Mar 13, 2017
9.349
9.692
9.349
9.649
22,570
+0.39(+4.17%)
Mar 10, 2017
9.263
9.349
9.048
9.263
61,997
+0.26(+2.86%)
Mar 09, 2017
8.963
9.006
8.791
9.006
62,079
+0.13(+1.45%)
Mar 08, 2017
9.006
9.027
8.877
8.877
7,295
-0.13(-1.43%)
Mar 07, 2017
8.877
9.263
8.834
9.006
31,339
+0.21(+2.44%)
Mar 06, 2017
9.048
9.091
8.791
8.791
28,184
-0.21(-2.38%)
Mar 03, 2017
9.091
9.735
9.006
9.006
11,989
-0.09(-0.94%)
Mar 02, 2017
9.263
9.263
9.091
9.091
34,471
-0.17(-1.85%)
Mar 01, 2017
9.323
9.338
9.134
9.263
27,161
+0.00(+0.00%)
Feb 28, 2017
9.649
9.692
9.177
9.263
35,783
-0.47(-4.85%)
Feb 27, 2017
9.692
9.777
9.692
9.735
13,366
+0.04(+0.44%)
Feb 24, 2017
9.777
9.792
9.692
9.692
12,410
-0.03(-0.35%)
Feb 23, 2017
9.643
9.769
9.643
9.726
10,329
+0.00(+0.00%)
Feb 22, 2017
9.641
9.747
9.641
9.726
22,180
+0.08(+0.88%)
Feb 21, 2017
9.386
9.726
9.386
9.641
35,523
+0.25(+2.71%)
Feb 17, 2017
9.386
9.386
9.386
0
+0.00(+0.00%)
Feb 16, 2017
9.733
9.813
9.386
9.386
7,827
-0.08(-0.90%)
Feb 15, 2017
9.429
9.853
9.429
9.471
39,200
-0.04(-0.45%)
Feb 14, 2017
9.514
9.599
9.471
9.514
18,698
+0.08(+0.90%)
Feb 13, 2017
10.07
10.07
9.386
9.429
41,767
-0.51(-5.13%)
Feb 10, 2017
9.879
10.07
9.811
9.938
51,404
+0.13(+1.30%)
Feb 09, 2017
9.471
10.15
9.471
9.811
110,202
+0.30(+3.12%)
Feb 08, 2017
9.641
9.641
9.386
9.514
18,918
+0.00(+0.00%)
Feb 07, 2017
10.02
10.02
9.514
9.514
28,231
-0.30(-3.03%)
Feb 06, 2017
10.19
10.19
9.718
9.811
49,386
-0.30(-2.94%)
Feb 03, 2017
10.24
10.32
10.11
10.11
29,546
-0.17(-1.65%)
Feb 02, 2017
10.53
10.54
10.15
10.28
32,806
-0.34(-3.20%)
Feb 01, 2017
10.70
10.87
10.61
10.62
35,682
-0.13(-1.19%)
Jan 31, 2017
10.62
10.75
10.58
10.75
11,794
+0.13(+1.20%)
Jan 30, 2017
10.66
10.70
10.58
10.62
19,537
+0.08(+0.81%)
Jan 27, 2017
10.87
10.87
10.53
10.53
9,057
-0.25(-2.36%)
Jan 26, 2017
10.60
10.79
10.60
10.79
15,937
+0.17(+1.60%)
Jan 25, 2017
10.49
10.62
10.49
10.62
16,628
+0.15(+1.42%)
Jan 24, 2017
10.52
10.53
10.41
10.47
8,180
-0.02(-0.20%)
Jan 23, 2017
10.53
10.53
10.44
10.49
14,320
+0.08(+0.82%)
Jan 20, 2017
10.53
10.70
10.41
10.41
9,933
-0.04(-0.41%)
Jan 19, 2017
10.45
10.45
10.36
10.45
19,920
+0.09(+0.82%)
Jan 18, 2017
10.62
10.62
10.36
10.36
16,374
-0.13(-1.21%)
Jan 17, 2017
10.15
10.58
10.15
10.49
19,080
+0.38(+3.78%)
Jan 13, 2017
10.11
10.11
10.11
0
+0.17(+1.71%)
Jan 12, 2017
9.853
10.07
9.811
9.938
32,086
+0.12(+1.25%)
Jan 11, 2017
9.893
9.896
9.769
9.815
9,987
-0.12(-1.24%)
Jan 10, 2017
9.987
10.02
9.853
9.938
31,354
+0.00(+0.00%)
Jan 09, 2017
9.896
9.998
9.896
9.938
24,821
+0.00(+0.00%)
Jan 06, 2017
9.938
9.960
9.727
9.938
24,585
-0.04(-0.43%)
Jan 05, 2017
10.02
10.11
9.981
9.981
20,943
+0.00(+0.00%)
Jan 04, 2017
9.896
10.11
9.896
9.981
53,065
+0.08(+0.86%)
Jan 03, 2017
9.811
9.896
9.732
9.896
21,325
+0.08(+0.87%)
Dec 30, 2016
9.811
9.811
9.811
0
+0.00(+0.00%)
Dec 29, 2016
9.726
9.896
9.726
9.811
35,518
+0.08(+0.87%)
Dec 28, 2016
9.726
9.769
9.684
9.726
40,946
+0.00(+0.01%)
Dec 27, 2016
9.471
9.726
9.471
9.725
7,949
+0.13(+1.32%)
Dec 23, 2016
9.599
9.599
9.599
0
+0.21(+2.26%)
Dec 22, 2016
9.471
9.471
9.386
9.386
11,276
-0.13(-1.34%)
Dec 21, 2016
9.293
9.514
9.293
9.514
17,032
+0.08(+0.90%)
Dec 20, 2016
9.301
9.471
9.283
9.429
15,273
+0.04(+0.45%)
Dec 19, 2016
9.174
9.420
9.174
9.386
13,086
-0.13(-1.34%)
Dec 16, 2016
9.284
9.556
9.284
9.514
12,920
+0.04(+0.45%)
Dec 15, 2016
9.471
9.514
9.386
9.471
10,127
-0.06(-0.67%)
Dec 14, 2016
9.514
9.726
9.514
9.535
16,287
-0.19(-1.97%)
Dec 13, 2016
9.471
9.769
9.378
9.726
23,917
+0.21(+2.23%)
Dec 12, 2016
9.556
9.599
9.429
9.514
27,811
-0.04(-0.44%)
Dec 09, 2016
9.429
9.599
9.429
9.556
12,571
+0.02(+0.22%)
Dec 08, 2016
9.514
9.570
9.344
9.535
23,857
-0.06(-0.66%)
Dec 07, 2016
9.556
9.599
9.514
9.599
46,852
+0.08(+0.89%)
Dec 06, 2016
9.471
9.556
9.386
9.514
21,370
+0.04(+0.45%)
Dec 05, 2016
9.259
9.471
9.259
9.471
38,732
+0.23(+2.46%)
Dec 02, 2016
9.344
9.429
9.089
9.244
20,831
-0.14(-1.51%)
Dec 01, 2016
9.046
9.471
9.046
9.386
18,712
+0.34(+3.76%)
Nov 30, 2016
9.089
9.344
9.004
9.046
22,297
-0.08(-0.93%)
Nov 29, 2016
9.089
9.174
9.046
9.131
18,898
+0.04(+0.47%)
Nov 28, 2016
9.514
9.541
9.004
9.089
41,584
-0.42(-4.46%)
Nov 25, 2016
9.429
9.599
9.429
9.514
7,100
+0.00(+0.00%)
Nov 23, 2016
9.514
9.514
9.514
0
-0.03(-0.36%)
Nov 22, 2016
9.632
9.716
9.421
9.548
24,718
-0.08(-0.87%)
Nov 21, 2016
9.464
9.632
9.295
9.632
18,150
+0.21(+2.23%)
Nov 18, 2016
9.337
9.590
9.295
9.421
65,210
+0.13(+1.36%)
Nov 17, 2016
9.211
9.211
9.211
9.295
36,233
+0.13(+1.38%)
Nov 16, 2016
9.337
9.464
9.169
9.169
65,669
-0.13(-1.36%)
Nov 15, 2016
9.211
9.337
9.169
9.295
50,850
+0.13(+1.38%)
Nov 14, 2016
9.169
9.253
9.000
9.169
32,109
+0.08(+0.93%)
Nov 11, 2016
8.805
9.211
8.805
9.085
35,931
-0.17(-1.82%)
Nov 10, 2016
9.043
9.464
9.021
9.253
51,303
+0.25(+2.80%)
Nov 09, 2016
8.938
9.001
8.749
9.001
13,912
+0.00(+0.00%)
Nov 08, 2016
8.749
9.043
8.749
9.001
16,504
+0.25(+2.88%)
Nov 07, 2016
8.749
8.791
8.664
8.749
28,140
-0.08(-0.95%)
Nov 04, 2016
8.917
9.001
8.833
8.833
16,846
+0.00(+0.00%)
Nov 03, 2016
8.959
8.959
8.833
8.833
20,675
-0.04(-0.47%)
Nov 02, 2016
8.875
9.001
8.791
8.875
20,937
-0.13(-1.40%)
Nov 01, 2016
9.001
9.001
8.833
9.001
7,606
+0.00(+0.00%)
Oct 31, 2016
9.085
9.085
8.959
9.001
9,692
-0.04(-0.47%)
Oct 28, 2016
9.043
9.127
8.959
9.043
30,509
+0.08(+0.94%)
Oct 27, 2016
9.001
9.127
8.896
8.959
35,469
+0.04(+0.47%)
Oct 26, 2016
9.506
9.506
8.749
8.917
54,973
+0.13(+1.44%)
Oct 25, 2016
8.538
8.833
8.370
8.791
58,724
+0.13(+1.46%)
Oct 24, 2016
8.875
9.008
8.664
8.664
31,182
-0.25(-2.83%)
Oct 21, 2016
9.001
9.252
8.622
8.917
88,431
-0.25(-2.75%)
Oct 20, 2016
8.454
9.674
8.370
9.169
211,192
+0.80(+9.55%)
Oct 19, 2016
8.587
8.587
8.370
8.370
42,758
-0.17(-1.97%)
Oct 18, 2016
8.580
8.622
8.496
8.538
22,721
-0.06(-0.73%)
Oct 17, 2016
8.580
8.664
8.580
8.601
34,860
-0.02(-0.24%)
Oct 14, 2016
8.622
8.706
8.580
8.622
13,128
+0.04(+0.49%)
Oct 13, 2016
8.664
8.698
8.580
8.580
18,247
-0.13(-1.45%)
Oct 12, 2016
8.622
8.706
8.622
8.706
7,309
+0.00(+0.00%)
Oct 11, 2016
8.706
8.706
8.580
8.706
19,226
+0.04(+0.49%)
Oct 10, 2016
8.664
8.706
8.559
8.664
11,542
+0.02(+0.19%)
Oct 07, 2016
8.690
8.690
8.572
8.648
14,794
+0.01(+0.10%)
Oct 06, 2016
8.690
8.732
8.631
8.639
3,509
-0.08(-0.87%)
Oct 05, 2016
8.824
8.841
8.648
8.715
10,458
-0.11(-1.24%)
Oct 04, 2016
8.917
9.001
8.824
8.824
19,066
-0.09(-1.04%)
Oct 03, 2016
8.824
8.917
8.715
8.917
67,302
+0.03(+0.28%)
Sep 30, 2016
8.656
8.908
8.656
8.892
44,191
+0.20(+2.32%)
Sep 29, 2016
8.606
8.706
8.606
8.690
20,370
+0.08(+0.88%)
Sep 28, 2016
8.614
8.656
8.597
8.614
11,802
-0.02(-0.19%)
Sep 27, 2016
8.580
8.639
8.580
8.631
6,968
+0.01(+0.10%)
Sep 26, 2016
8.589
8.664
8.572
8.622
25,104
-0.05(-0.58%)
Sep 23, 2016
8.622
8.706
8.622
8.673
5,983
+0.02(+0.19%)
Sep 22, 2016
8.700
8.765
8.649
8.656
18,074
+0.03(+0.29%)
Sep 21, 2016
8.622
8.736
8.589
8.631
24,114
+0.00(+0.00%)
Sep 20, 2016
8.664
8.690
8.614
8.631
16,928
-0.03(-0.29%)
Sep 19, 2016
8.648
8.925
8.617
8.656
24,042
-0.02(-0.19%)
Sep 16, 2016
8.749
8.765
8.555
8.673
21,548
-0.15(-1.72%)
Sep 15, 2016
9.018
9.018
8.732
8.824
13,169
+0.08(+0.86%)
Sep 14, 2016
8.757
8.898
8.664
8.749
45,279
-0.07(-0.76%)
Sep 13, 2016
8.934
8.934
8.749
8.816
28,607
-0.21(-2.33%)
Sep 12, 2016
8.950
9.043
8.833
9.026
28,024
+0.11(+1.23%)
Sep 09, 2016
8.749
9.169
8.715
8.917
88,170
+0.08(+0.86%)
Sep 08, 2016
8.996
9.068
8.841
8.841
13,450
-0.17(-1.87%)
Sep 07, 2016
9.001
9.152
9.001
9.009
19,818
+0.04(+0.47%)
Sep 06, 2016
8.816
9.060
8.749
8.967
23,120
+0.10(+1.14%)
Sep 02, 2016
9.068
8.866
8.866
8.866
15,810
-0.14(-1.59%)
Sep 01, 2016
8.849
9.175
8.833
9.009
39,702
+0.12(+1.32%)
Aug 31, 2016
9.135
9.135
8.782
8.892
29,082
-0.29(-3.12%)
Aug 30, 2016
8.976
9.253
8.959
9.178
52,351
+0.24(+2.73%)
Aug 29, 2016
8.816
8.959
8.807
8.934
18,333
+0.18(+2.02%)
Aug 26, 2016
8.639
8.837
8.639
8.757
33,951
+0.09(+1.07%)
Aug 25, 2016
8.644
8.706
8.621
8.664
33,822
+0.04(+0.49%)
Aug 24, 2016
8.563
8.747
8.563
8.622
41,076
+0.11(+1.28%)
Aug 23, 2016
8.488
8.613
8.488
8.513
66,768
+0.03(+0.39%)
Aug 22, 2016
8.580
8.721
8.463
8.480
30,763
-0.12(-1.45%)
Aug 19, 2016
8.671
8.780
8.605
8.605
26,281
-0.04(-0.48%)
Aug 18, 2016
8.538
8.912
8.538
8.646
25,385
+0.11(+1.27%)
Aug 17, 2016
8.613
8.642
8.471
8.538
49,757
-0.13(-1.54%)
Aug 16, 2016
8.654
8.696
8.571
8.671
20,893
-0.03(-0.38%)
Aug 15, 2016
8.788
8.804
8.679
8.704
31,153
-0.10(-1.13%)
Aug 12, 2016
8.887
8.922
8.763
8.804
30,036
-0.09(-1.03%)
Aug 11, 2016
8.804
8.987
8.804
8.896
21,011
+0.07(+0.85%)
Aug 10, 2016
8.862
8.904
8.654
8.821
17,235
+0.02(+0.19%)
Aug 09, 2016
8.605
8.813
8.605
8.804
23,741
+0.17(+1.93%)
Aug 08, 2016
8.671
8.885
8.546
8.638
52,995
-0.03(-0.38%)
Aug 05, 2016
8.813
8.828
8.646
8.671
43,821
-0.07(-0.76%)
Aug 04, 2016
8.821
8.946
8.738
8.738
13,830
-0.02(-0.19%)
Aug 03, 2016
8.738
8.886
8.738
8.754
14,082
+0.01(+0.10%)
Aug 02, 2016
9.029
9.120
8.738
8.746
41,620
-0.32(-3.58%)
Aug 01, 2016
9.179
9.229
9.037
9.071
23,037
-0.06(-0.64%)
Jul 29, 2016
9.154
9.512
9.071
9.129
64,545
-0.74(-7.50%)
Jul 28, 2016
10.03
10.07
9.711
9.869
46,499
-0.17(-1.74%)
Jul 27, 2016
10.46
10.46
9.986
10.04
28,984
-0.34(-3.29%)
Jul 26, 2016
10.49
10.54
10.39
10.39
9,614
-0.07(-0.72%)
Jul 25, 2016
10.39
10.55
10.39
10.46
14,777
+0.00(+0.00%)
Jul 22, 2016
10.45
10.52
10.41
10.46
15,534
-0.03(-0.24%)
Jul 21, 2016
10.40
10.51
10.40
10.49
9,510
+0.13(+1.28%)
Jul 20, 2016
10.34
10.39
10.27
10.35
12,973
+0.02(+0.17%)
Jul 19, 2016
10.25
10.38
10.25
10.34
9,236
+0.03(+0.24%)
Jul 18, 2016
10.17
10.34
10.17
10.31
18,788
+0.09(+0.90%)
Jul 15, 2016
10.24
10.34
10.22
10.22
20,607
+0.03(+0.33%)
Jul 14, 2016
9.903
10.34
9.861
10.19
54,887
+0.33(+3.38%)
Jul 13, 2016
9.512
9.894
9.512
9.853
42,893
+0.27(+2.87%)
Jul 12, 2016
9.437
9.603
9.424
9.578
51,472
+0.14(+1.50%)
Jul 11, 2016
9.378
9.478
9.320
9.437
13,022
+0.02(+0.27%)
Jul 08, 2016
9.370
9.487
9.262
9.412
48,169
+0.09(+0.98%)
Jul 07, 2016
9.445
9.478
9.362
9.320
23,973
-0.30(-3.11%)
Jul 05, 2016
9.495
9.636
9.445
9.620
19,725
+0.07(+0.70%)
Jul 01, 2016
9.503
9.553
9.553
9.553
27,999
+0.05(+0.53%)
Jun 30, 2016
9.462
9.528
9.428
9.503
19,818
+0.02(+0.26%)
Jun 29, 2016
9.578
9.611
9.470
9.478
53,146
-0.05(-0.52%)
Jun 28, 2016
9.506
9.570
9.395
9.528
12,156
+0.07(+0.70%)
Jun 27, 2016
9.420
9.553
9.345
9.462
47,539
-0.07(-0.79%)
Jun 24, 2016
9.570
9.611
9.395
9.537
26,016
-0.12(-1.29%)
Jun 23, 2016
9.778
9.853
9.578
9.661
13,612
-0.02(-0.17%)
Jun 22, 2016
9.667
9.683
9.603
9.678
7,416
+0.02(+0.26%)
Jun 21, 2016
9.616
9.711
9.616
9.653
7,920
-0.04(-0.43%)
Jun 20, 2016
9.628
9.886
9.620
9.695
31,349
+0.12(+1.22%)
Jun 17, 2016
9.461
9.711
9.461
9.578
25,201
+0.14(+1.50%)
Jun 16, 2016
9.229
9.478
9.229
9.437
24,252
+0.00(+0.00%)
Jun 15, 2016
9.362
9.478
9.328
9.437
36,929
+0.15(+1.61%)
Jun 14, 2016
9.420
9.445
9.162
9.287
40,511
-0.10(-1.06%)
Jun 13, 2016
9.491
9.550
9.337
9.387
48,210
-0.18(-1.91%)
Jun 10, 2016
9.553
9.611
9.487
9.570
17,880
-0.01(-0.09%)
Jun 09, 2016
9.412
9.653
9.412
9.578
32,391
+0.06(+0.61%)
Jun 08, 2016
9.611
9.611
9.323
9.520
75,318
-0.06(-0.61%)
Jun 07, 2016
9.528
9.703
9.403
9.578
18,616
+0.04(+0.44%)
Jun 06, 2016
9.537
9.645
9.520
9.537
58,523
-0.03(-0.35%)
Jun 03, 2016
9.487
9.620
9.487
9.570
35,957
+0.07(+0.79%)
Jun 02, 2016
9.487
9.528
9.453
9.495
29,859
+0.02(+0.26%)
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.