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
Ezcorp Inc
(NQ:
EZPW
)
10.49
+0.20 (+1.94%)
Official Closing Price
Updated: 4:15 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, 2006
3.524
3.612
3.501
3.590
711,510
+0.07(+1.86%)
May 30, 2006
3.424
3.576
3.424
3.524
773,826
+0.03(+0.79%)
May 26, 2006
3.393
3.509
3.370
3.497
781,722
+0.15(+4.48%)
May 25, 2006
3.291
3.374
3.267
3.347
639,876
+0.09(+2.76%)
May 24, 2006
3.287
3.287
3.160
3.257
741,594
-0.02(-0.71%)
May 23, 2006
3.139
3.379
3.122
3.280
904,356
+0.13(+4.27%)
May 22, 2006
3.167
3.260
3.008
3.146
1,539,942
-0.10(-3.05%)
May 19, 2006
3.386
3.402
2.970
3.244
2,080,788
-0.13(-3.73%)
May 18, 2006
3.389
3.496
3.333
3.370
431,328
-0.02(-0.48%)
May 17, 2006
3.478
3.478
3.354
3.386
469,179
-0.10(-3.01%)
May 16, 2006
3.439
3.556
3.422
3.491
696,651
+0.06(+1.88%)
May 15, 2006
3.494
3.529
3.333
3.427
775,671
-0.11(-3.20%)
May 12, 2006
3.611
3.622
3.401
3.540
782,076
-0.15(-4.15%)
May 11, 2006
3.764
3.778
3.600
3.693
690,024
-0.10(-2.55%)
May 10, 2006
3.834
3.834
3.724
3.790
466,293
-0.04(-0.99%)
May 09, 2006
3.796
3.887
3.697
3.828
434,688
+0.03(+0.85%)
May 08, 2006
3.841
3.850
3.673
3.796
606,816
-0.03(-0.70%)
May 05, 2006
3.969
3.987
3.694
3.822
832,377
-0.11(-2.77%)
May 04, 2006
3.844
3.994
3.833
3.931
1,146,378
+0.16(+4.37%)
May 03, 2006
3.667
3.823
3.667
3.767
857,868
+0.08(+2.26%)
May 02, 2006
3.749
3.830
3.512
3.683
1,520,994
-0.04(-1.02%)
May 01, 2006
3.558
3.744
3.556
3.721
1,739,895
+0.20(+5.65%)
Apr 28, 2006
3.361
3.549
3.361
3.522
1,085,700
+0.16(+4.83%)
Apr 27, 2006
3.404
3.439
3.308
3.360
1,354,035
-0.04(-1.21%)
Apr 26, 2006
3.724
3.778
3.366
3.401
4,258,992
-0.62(-15.37%)
Apr 25, 2006
4.383
4.486
3.844
4.019
3,778,293
-0.35(-8.01%)
Apr 24, 2006
4.327
4.493
4.287
4.369
1,541,865
+0.09(+2.16%)
Apr 21, 2006
4.171
4.372
4.122
4.277
1,115,079
+0.17(+4.22%)
Apr 20, 2006
4.157
4.217
4.081
4.103
818,607
-0.03(-0.75%)
Apr 19, 2006
4.229
4.366
4.083
4.134
1,909,896
-0.07(-1.66%)
Apr 18, 2006
4.020
4.377
4.000
4.204
5,148,822
+0.54(+14.63%)
Apr 17, 2006
3.628
3.730
3.550
3.668
1,323,537
+0.12(+3.32%)
Apr 13, 2006
3.336
3.564
3.336
3.550
901,614
+0.14(+4.00%)
Apr 12, 2006
3.273
3.510
3.089
3.413
1,291,416
+0.14(+4.28%)
Apr 11, 2006
3.578
3.589
3.130
3.273
2,664,615
-0.25(-7.10%)
Apr 10, 2006
3.422
3.632
3.411
3.523
1,220,847
+0.12(+3.39%)
Apr 07, 2006
3.461
3.498
3.374
3.408
830,094
-0.04(-1.13%)
Apr 06, 2006
3.386
3.449
3.367
3.447
714,429
+0.11(+3.40%)
Apr 05, 2006
3.269
3.387
3.258
3.333
1,006,401
+0.09(+2.67%)
Apr 04, 2006
3.259
3.284
3.203
3.247
551,400
+0.03(+1.00%)
Apr 03, 2006
3.301
3.350
3.119
3.214
902,067
-0.07(-2.00%)
Mar 31, 2006
3.264
3.294
3.200
3.280
564,633
+0.05(+1.44%)
Mar 30, 2006
3.232
3.300
3.224
3.233
662,517
+0.02(+0.59%)
Mar 29, 2006
3.072
3.214
3.072
3.214
458,193
+0.13(+4.06%)
Mar 28, 2006
3.098
3.250
3.050
3.089
618,921
-0.05(-1.59%)
Mar 27, 2006
3.043
3.148
3.000
3.139
556,797
+0.07(+2.17%)
Mar 24, 2006
3.119
3.123
3.058
3.072
365,874
-0.01(-0.36%)
Mar 23, 2006
3.111
3.197
3.037
3.083
661,500
-0.02(-0.54%)
Mar 22, 2006
3.082
3.111
2.979
3.100
399,300
+0.02(+0.72%)
Mar 21, 2006
3.161
3.193
3.003
3.078
557,289
-0.09(-2.91%)
Mar 20, 2006
2.963
3.214
2.963
3.170
1,209,522
+0.24(+8.03%)
Mar 17, 2006
2.877
2.982
2.861
2.934
381,666
+0.06(+1.93%)
Mar 16, 2006
2.867
2.901
2.853
2.879
315,837
+0.01(+0.47%)
Mar 15, 2006
2.890
2.922
2.833
2.866
302,229
-0.02(-0.81%)
Mar 14, 2006
2.889
2.889
2.780
2.889
618,585
-0.02(-0.57%)
Mar 13, 2006
2.899
2.942
2.800
2.906
933,480
+0.00(+0.00%)
Mar 10, 2006
2.819
2.935
2.811
2.906
753,243
+0.09(+3.12%)
Mar 09, 2006
2.711
2.874
2.711
2.818
883,068
+0.10(+3.76%)
Mar 08, 2006
2.678
2.726
2.611
2.716
380,976
+0.02(+0.78%)
Mar 07, 2006
2.603
2.697
2.600
2.694
759,054
+0.09(+3.54%)
Mar 06, 2006
2.611
2.626
2.572
2.602
293,835
+0.01(+0.51%)
Mar 03, 2006
2.606
2.609
2.539
2.589
253,506
-0.01(-0.38%)
Mar 02, 2006
2.583
2.610
2.512
2.599
310,674
+0.02(+0.69%)
Mar 01, 2006
2.415
2.591
2.415
2.581
832,974
+0.18(+7.40%)
Feb 28, 2006
2.419
2.447
2.384
2.403
208,212
-0.02(-0.64%)
Feb 27, 2006
2.451
2.480
2.368
2.419
483,723
-0.03(-1.18%)
Feb 24, 2006
2.462
2.518
2.437
2.448
249,579
-0.02(-0.99%)
Feb 23, 2006
2.529
2.583
2.466
2.472
622,905
-0.06(-2.54%)
Feb 22, 2006
2.394
2.553
2.391
2.537
556,185
+0.14(+5.72%)
Feb 21, 2006
2.432
2.458
2.337
2.399
486,195
-0.04(-1.80%)
Feb 17, 2006
2.456
2.467
2.418
2.443
242,994
-0.01(-0.50%)
Feb 16, 2006
2.461
2.462
2.411
2.456
284,100
-0.01(-0.32%)
Feb 15, 2006
2.422
2.556
2.411
2.463
459,063
+0.03(+1.28%)
Feb 14, 2006
2.426
2.444
2.394
2.432
491,697
-0.00(-0.18%)
Feb 13, 2006
2.400
2.497
2.390
2.437
696,459
+0.04(+1.86%)
Feb 10, 2006
2.376
2.398
2.236
2.392
415,389
+0.02(+0.98%)
Feb 09, 2006
2.308
2.441
2.308
2.369
701,985
+0.05(+2.30%)
Feb 08, 2006
2.252
2.321
2.204
2.316
276,816
+0.06(+2.66%)
Feb 07, 2006
2.307
2.330
2.227
2.256
417,279
-0.06(-2.73%)
Feb 06, 2006
2.311
2.333
2.154
2.319
945,660
-0.00(-0.10%)
Feb 03, 2006
2.256
2.354
2.242
2.321
375,855
+0.07(+3.06%)
Feb 02, 2006
2.361
2.387
2.222
2.252
499,326
-0.08(-3.61%)
Feb 01, 2006
2.333
2.437
2.270
2.337
692,232
+0.06(+2.64%)
Jan 31, 2006
2.279
2.296
2.241
2.277
509,214
-0.03(-1.49%)
Jan 30, 2006
2.332
2.347
2.259
2.311
629,394
-0.02(-0.67%)
Jan 27, 2006
2.390
2.416
2.312
2.327
712,293
-0.13(-5.38%)
Jan 26, 2006
2.271
2.500
2.239
2.459
1,299,444
+0.18(+7.95%)
Jan 25, 2006
2.194
2.406
2.186
2.278
4,299,195
+0.37(+19.26%)
Jan 24, 2006
1.867
1.951
1.833
1.910
878,082
+0.03(+1.84%)
Jan 23, 2006
1.928
1.940
1.868
1.876
239,547
-0.04(-1.86%)
Jan 20, 2006
1.918
1.943
1.898
1.911
191,685
-0.01(-0.64%)
Jan 19, 2006
1.926
1.944
1.911
1.923
338,040
+0.00(+0.06%)
Jan 18, 2006
1.893
1.933
1.870
1.922
465,051
+0.04(+2.37%)
Jan 17, 2006
1.894
1.898
1.878
1.878
480,060
+0.01(+0.60%)
Jan 13, 2006
1.789
1.891
1.782
1.867
275,439
+0.06(+3.45%)
Jan 12, 2006
1.812
1.812
1.786
1.804
70,200
-0.01(-0.43%)
Jan 11, 2006
1.804
1.831
1.792
1.812
174,699
+0.02(+0.99%)
Jan 10, 2006
1.779
1.799
1.773
1.794
105,681
+0.02(+1.25%)
Jan 09, 2006
1.750
1.797
1.737
1.772
280,482
+0.03(+1.53%)
Jan 06, 2006
1.748
1.750
1.733
1.746
97,713
-0.00(-0.13%)
Jan 05, 2006
1.781
1.794
1.722
1.748
183,309
-0.02(-1.19%)
Jan 04, 2006
1.750
1.788
1.750
1.769
370,509
+0.02(+1.21%)
Jan 03, 2006
1.693
1.760
1.646
1.748
457,446
+0.05(+2.95%)
Dec 30, 2005
1.654
1.713
1.654
1.698
175,521
+0.04(+2.14%)
Dec 29, 2005
1.694
1.722
1.636
1.662
405,933
-0.04(-2.16%)
Dec 28, 2005
1.667
1.718
1.667
1.699
127,800
+0.03(+1.73%)
Dec 27, 2005
1.633
1.676
1.633
1.670
306,000
+0.03(+1.97%)
Dec 23, 2005
1.643
1.654
1.631
1.638
134,406
-0.01(-0.41%)
Dec 22, 2005
1.659
1.662
1.619
1.644
161,745
-0.01(-0.67%)
Dec 21, 2005
1.611
1.667
1.611
1.656
399,135
+0.05(+3.19%)
Dec 20, 2005
1.629
1.637
1.601
1.604
473,898
-0.02(-1.47%)
Dec 19, 2005
1.612
1.644
1.601
1.628
342,144
+0.02(+1.07%)
Dec 16, 2005
1.600
1.623
1.580
1.611
486,315
-0.00(-0.07%)
Dec 15, 2005
1.712
1.712
1.600
1.612
1,540,131
-0.08(-4.54%)
Dec 14, 2005
1.742
1.759
1.654
1.689
2,026,125
-0.15(-8.38%)
Dec 13, 2005
1.750
1.851
1.729
1.843
691,023
+0.11(+6.21%)
Dec 12, 2005
1.666
1.740
1.660
1.736
534,297
+0.06(+3.86%)
Dec 09, 2005
1.672
1.688
1.661
1.671
291,282
+0.00(+0.13%)
Dec 08, 2005
1.661
1.701
1.654
1.669
217,134
-0.00(-0.20%)
Dec 07, 2005
1.689
1.704
1.654
1.672
290,976
-0.02(-1.12%)
Dec 06, 2005
1.693
1.702
1.673
1.691
491,322
+0.00(+0.00%)
Dec 05, 2005
1.694
1.728
1.680
1.691
483,348
+0.00(+0.13%)
Dec 02, 2005
1.687
1.693
1.672
1.689
279,588
+0.01(+0.60%)
Dec 01, 2005
1.689
1.698
1.656
1.679
491,061
+0.01(+0.40%)
Nov 30, 2005
1.670
1.692
1.668
1.672
169,344
-0.00(-0.13%)
Nov 29, 2005
1.680
1.700
1.668
1.674
165,684
-0.01(-0.66%)
Nov 28, 2005
1.702
1.709
1.671
1.686
277,659
-0.00(-0.20%)
Nov 25, 2005
1.656
1.699
1.656
1.689
65,016
+0.04(+2.22%)
Nov 23, 2005
1.654
1.666
1.620
1.652
320,358
-0.01(-0.80%)
Nov 22, 2005
1.636
1.672
1.636
1.666
270,486
-0.00(-0.07%)
Nov 21, 2005
1.667
1.689
1.659
1.667
503,346
+0.00(+0.00%)
Nov 18, 2005
1.680
1.683
1.658
1.667
324,156
-0.02(-0.99%)
Nov 17, 2005
1.611
1.713
1.594
1.683
634,476
+0.07(+4.27%)
Nov 16, 2005
1.698
1.713
1.569
1.614
1,126,134
-0.08(-4.91%)
Nov 15, 2005
1.766
1.795
1.687
1.698
370,956
-0.07(-4.20%)
Nov 14, 2005
1.861
1.872
1.760
1.772
726,435
-0.07(-3.63%)
Nov 11, 2005
1.744
1.847
1.673
1.839
973,818
+0.11(+6.09%)
Nov 10, 2005
1.748
1.750
1.692
1.733
433,353
-0.00(-0.19%)
Nov 09, 2005
1.682
1.747
1.666
1.737
416,559
+0.08(+4.83%)
Nov 08, 2005
1.664
1.692
1.653
1.657
161,820
-0.02(-1.32%)
Nov 07, 2005
1.701
1.703
1.643
1.679
415,359
-0.06(-3.51%)
Nov 04, 2005
1.756
1.766
1.693
1.740
214,602
-0.01(-0.76%)
Nov 03, 2005
1.750
1.778
1.749
1.753
263,028
+0.01(+0.77%)
Nov 02, 2005
1.690
1.753
1.682
1.740
398,856
+0.06(+3.78%)
Nov 01, 2005
1.633
1.690
1.633
1.677
290,781
+0.04(+2.72%)
Oct 31, 2005
1.570
1.676
1.556
1.632
415,284
+0.08(+4.93%)
Oct 28, 2005
1.544
1.561
1.528
1.556
102,030
+0.00(+0.29%)
Oct 27, 2005
1.576
1.580
1.545
1.551
132,330
-0.02(-1.27%)
Oct 26, 2005
1.543
1.598
1.543
1.571
222,462
+0.02(+1.29%)
Oct 25, 2005
1.553
1.578
1.551
1.551
200,415
-0.01(-0.85%)
Oct 24, 2005
1.566
1.596
1.533
1.564
472,653
+0.00(+0.21%)
Oct 21, 2005
1.554
1.623
1.513
1.561
258,759
-0.01(-0.64%)
Oct 20, 2005
1.676
1.676
1.554
1.571
503,187
-0.08(-5.10%)
Oct 19, 2005
1.600
1.668
1.576
1.656
354,600
+0.04(+2.41%)
Oct 18, 2005
1.587
1.638
1.587
1.617
256,911
+0.02(+1.39%)
Oct 17, 2005
1.556
1.604
1.528
1.594
265,983
+0.02(+1.41%)
Oct 14, 2005
1.569
1.583
1.529
1.572
306,729
+0.03(+2.17%)
Oct 13, 2005
1.544
1.583
1.480
1.539
521,355
-0.00(-0.22%)
Oct 12, 2005
1.667
1.679
1.500
1.542
1,202,601
-0.14(-8.16%)
Oct 11, 2005
1.647
1.719
1.647
1.679
267,873
+0.03(+1.63%)
Oct 10, 2005
1.734
1.759
1.648
1.652
488,883
-0.09(-4.95%)
Oct 07, 2005
1.722
1.759
1.682
1.738
502,263
+0.01(+0.87%)
Oct 06, 2005
1.842
1.842
1.718
1.723
680,043
-0.09(-4.96%)
Oct 05, 2005
1.857
1.859
1.754
1.813
503,070
+0.00(+0.00%)
Oct 04, 2005
1.888
1.899
1.811
1.813
482,760
-0.06(-3.38%)
Oct 03, 2005
1.773
1.889
1.773
1.877
588,102
+0.09(+5.17%)
Sep 30, 2005
1.788
1.817
1.773
1.784
367,959
-0.02(-1.11%)
Sep 29, 2005
1.822
1.852
1.757
1.804
547,617
-0.02(-0.98%)
Sep 28, 2005
1.939
1.939
1.807
1.822
624,507
-0.11(-5.48%)
Sep 27, 2005
1.933
1.949
1.861
1.928
472,131
+0.00(+0.17%)
Sep 26, 2005
1.782
1.987
1.778
1.924
1,730,454
+0.17(+9.62%)
Sep 23, 2005
1.756
1.800
1.689
1.756
579,600
+0.05(+3.20%)
Sep 22, 2005
1.701
1.824
1.647
1.701
1,251,849
-0.08(-4.61%)
Sep 21, 2005
1.983
1.990
1.768
1.783
1,609,473
-0.20(-9.98%)
Sep 20, 2005
2.073
2.108
1.956
1.981
764,859
-0.08(-3.98%)
Sep 19, 2005
2.076
2.114
2.046
2.063
713,094
+0.02(+0.87%)
Sep 16, 2005
2.020
2.066
1.970
2.046
449,352
+0.02(+0.99%)
Sep 15, 2005
2.110
2.110
1.923
2.026
1,575,444
-0.08(-3.60%)
Sep 14, 2005
2.111
2.113
2.089
2.101
508,200
-0.00(-0.05%)
Sep 13, 2005
2.139
2.139
2.074
2.102
826,689
-0.02(-1.15%)
Sep 12, 2005
1.982
2.131
1.972
2.127
2,958,132
+0.16(+8.20%)
Sep 09, 2005
1.964
1.984
1.932
1.966
401,661
+0.02(+1.14%)
Sep 08, 2005
1.906
1.989
1.884
1.943
682,773
+0.03(+1.69%)
Sep 07, 2005
1.867
1.922
1.837
1.911
884,151
+0.06(+2.99%)
Sep 06, 2005
1.770
1.888
1.761
1.856
616,467
+0.10(+5.76%)
Sep 02, 2005
1.758
1.789
1.728
1.754
261,132
-0.02(-0.88%)
Sep 01, 2005
1.822
1.826
1.761
1.770
368,364
-0.04(-2.45%)
Aug 31, 2005
1.811
1.820
1.800
1.814
180,996
+0.02(+0.86%)
Aug 30, 2005
1.761
1.827
1.757
1.799
358,083
+0.03(+1.57%)
Aug 29, 2005
1.732
1.777
1.732
1.771
294,840
+0.02(+1.21%)
Aug 26, 2005
1.709
1.770
1.709
1.750
266,826
+0.03(+1.48%)
Aug 25, 2005
1.773
1.806
1.668
1.724
572,172
-0.04(-2.33%)
Aug 24, 2005
1.811
1.840
1.750
1.766
374,943
-0.05(-2.87%)
Aug 23, 2005
1.799
1.843
1.790
1.818
427,386
+0.03(+1.49%)
Aug 22, 2005
1.802
1.802
1.733
1.791
766,554
+0.01(+0.37%)
Aug 19, 2005
1.784
1.819
1.736
1.784
357,675
-0.03(-1.77%)
Aug 18, 2005
1.806
1.906
1.767
1.817
451,068
+0.02(+0.93%)
Aug 17, 2005
1.806
1.819
1.760
1.800
542,313
-0.01(-0.31%)
Aug 16, 2005
1.791
1.858
1.727
1.806
848,706
+0.00(+0.00%)
Aug 15, 2005
1.917
1.917
1.756
1.806
1,031,259
-0.09(-4.97%)
Aug 12, 2005
1.900
1.959
1.869
1.900
744,501
-0.01(-0.52%)
Aug 11, 2005
1.890
1.931
1.890
1.910
715,677
+0.02(+1.03%)
Aug 10, 2005
1.946
1.967
1.880
1.891
972,216
-0.04(-2.16%)
Aug 09, 2005
1.987
1.998
1.928
1.932
709,344
-0.05(-2.63%)
Aug 08, 2005
1.894
1.994
1.894
1.984
1,281,204
+0.10(+5.24%)
Aug 05, 2005
1.796
1.894
1.786
1.886
945,039
+0.08(+4.43%)
Aug 04, 2005
1.743
1.844
1.689
1.806
766,794
+0.09(+5.31%)
Aug 03, 2005
1.739
1.827
1.683
1.714
816,153
-0.05(-2.77%)
Aug 02, 2005
1.853
1.861
1.723
1.763
931,308
-0.10(-5.59%)
Aug 01, 2005
1.897
1.913
1.833
1.868
999,279
-0.01(-0.53%)
Jul 29, 2005
1.888
1.911
1.850
1.878
844,062
+0.01(+0.66%)
Jul 28, 2005
1.800
1.896
1.797
1.866
1,222,125
+0.07(+3.64%)
Jul 27, 2005
1.749
1.806
1.733
1.800
1,212,225
+0.05(+2.99%)
Jul 26, 2005
1.701
1.750
1.672
1.748
993,585
+0.05(+2.74%)
Jul 25, 2005
1.647
1.733
1.636
1.701
2,057,349
+0.08(+4.93%)
Jul 22, 2005
1.540
1.661
1.539
1.621
1,326,033
+0.07(+4.74%)
Jul 21, 2005
1.394
1.598
1.383
1.548
2,785,731
+0.23(+17.06%)
Jul 20, 2005
1.322
1.339
1.320
1.322
489,966
+0.01(+0.51%)
Jul 19, 2005
1.283
1.333
1.283
1.316
410,025
+0.05(+3.59%)
Jul 18, 2005
1.211
1.281
1.211
1.270
381,408
+0.06(+5.35%)
Jul 15, 2005
1.199
1.222
1.172
1.206
416,688
+0.00(+0.00%)
Jul 14, 2005
1.219
1.222
1.167
1.206
682,194
-0.02(-1.81%)
Jul 13, 2005
1.261
1.273
1.203
1.228
364,722
-0.03(-2.73%)
Jul 12, 2005
1.312
1.312
1.244
1.262
331,287
-0.03(-2.66%)
Jul 11, 2005
1.294
1.302
1.276
1.297
394,194
+0.01(+0.78%)
Jul 08, 2005
1.311
1.311
1.274
1.287
220,320
-0.00(-0.17%)
Jul 07, 2005
1.306
1.317
1.257
1.289
544,710
+0.01(+0.78%)
Jul 06, 2005
1.264
1.291
1.257
1.279
361,101
+0.03(+2.13%)
Jul 05, 2005
1.250
1.267
1.209
1.252
792,900
+0.03(+2.18%)
Jul 01, 2005
1.228
1.273
1.200
1.226
741,300
+0.03(+2.61%)
Jun 30, 2005
1.122
1.234
1.122
1.194
1,253,481
+0.08(+6.75%)
Jun 29, 2005
1.176
1.176
1.106
1.119
402,231
-0.03(-2.89%)
Jun 28, 2005
1.200
1.200
1.143
1.152
347,580
-0.04(-2.99%)
Jun 27, 2005
1.212
1.222
1.183
1.188
481,674
+0.03(+2.59%)
Jun 24, 2005
1.194
1.206
1.137
1.158
204,915
-0.04(-3.07%)
Jun 23, 2005
1.222
1.222
1.189
1.194
473,922
-0.02(-1.38%)
Jun 22, 2005
1.209
1.234
1.197
1.211
255,267
+0.02(+2.06%)
Jun 21, 2005
1.198
1.198
1.168
1.187
177,678
+0.01(+0.57%)
Jun 20, 2005
1.222
1.232
1.167
1.180
298,947
-0.02(-1.67%)
Jun 17, 2005
1.190
1.211
1.167
1.200
272,370
+0.03(+2.37%)
Jun 16, 2005
1.167
1.186
1.154
1.172
295,119
+0.02(+1.54%)
Jun 15, 2005
1.122
1.167
1.111
1.154
295,704
+0.05(+4.11%)
Jun 14, 2005
1.122
1.122
1.098
1.109
120,936
+0.01(+1.32%)
Jun 13, 2005
1.124
1.127
1.091
1.094
221,919
-0.01(-1.11%)
Jun 10, 2005
1.089
1.128
1.088
1.107
154,236
+0.02(+1.86%)
Jun 09, 2005
1.107
1.107
1.074
1.086
104,040
-0.00(-0.43%)
Jun 08, 2005
1.113
1.116
1.087
1.091
103,086
-0.01(-1.11%)
Jun 07, 2005
1.094
1.111
1.087
1.103
194,910
+0.01(+0.71%)
Jun 06, 2005
1.133
1.137
1.089
1.096
169,629
-0.01(-1.20%)
Jun 03, 2005
1.087
1.117
1.083
1.109
488,238
+0.04(+3.53%)
Jun 02, 2005
1.104
1.111
1.057
1.071
259,488
-0.02(-1.93%)
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.