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, 2016
6.840
6.880
6.630
6.780
508,365
+0.13(+1.95%)
May 27, 2016
6.600
6.650
6.650
6.650
318,600
+0.07(+1.06%)
May 26, 2016
6.750
6.760
6.410
6.580
543,833
-0.15(-2.23%)
May 25, 2016
6.810
6.940
6.710
6.730
973,816
+0.03(+0.45%)
May 24, 2016
6.670
6.840
6.513
6.700
814,468
+0.13(+1.98%)
May 23, 2016
6.270
6.690
6.270
6.570
710,960
+0.30(+4.78%)
May 20, 2016
6.090
6.420
6.030
6.270
798,733
+0.24(+3.98%)
May 19, 2016
5.880
6.140
5.845
6.030
415,586
+0.11(+1.86%)
May 18, 2016
5.920
6.160
5.855
5.920
377,200
+0.01(+0.17%)
May 17, 2016
5.810
6.130
5.690
5.910
888,282
+0.10(+1.72%)
May 16, 2016
5.730
6.000
5.700
5.810
607,575
+0.12(+2.11%)
May 13, 2016
5.560
6.020
5.510
5.690
867,235
+0.13(+2.34%)
May 12, 2016
5.890
5.970
5.420
5.560
1,079,591
-0.29(-4.96%)
May 11, 2016
5.410
6.170
5.410
5.850
1,474,763
+0.42(+7.73%)
May 10, 2016
4.590
5.920
4.400
5.430
2,185,700
+0.67(+14.08%)
May 09, 2016
4.870
4.900
4.670
4.760
357,044
-0.10(-2.06%)
May 06, 2016
4.630
4.860
4.585
4.860
447,601
+0.22(+4.74%)
May 05, 2016
4.870
4.910
4.640
4.640
250,457
-0.20(-4.13%)
May 04, 2016
4.800
4.960
4.765
4.840
256,234
-0.03(-0.62%)
May 03, 2016
4.900
5.000
4.700
4.870
340,224
-0.11(-2.21%)
May 02, 2016
5.020
5.060
4.850
4.980
354,859
+0.03(+0.61%)
Apr 29, 2016
4.880
5.100
4.783
4.950
689,771
+0.08(+1.64%)
Apr 28, 2016
4.840
5.180
4.810
4.870
1,328,992
+0.08(+1.67%)
Apr 27, 2016
4.630
4.820
4.624
4.790
291,358
+0.12(+2.57%)
Apr 26, 2016
4.670
4.720
4.600
4.670
303,490
+0.01(+0.21%)
Apr 25, 2016
4.830
4.830
4.550
4.660
357,738
-0.16(-3.32%)
Apr 22, 2016
4.560
4.900
4.560
4.820
1,285,333
+0.31(+6.87%)
Apr 21, 2016
4.580
4.730
4.430
4.510
437,375
-0.04(-0.88%)
Apr 20, 2016
4.450
4.750
4.380
4.550
659,354
+0.15(+3.41%)
Apr 19, 2016
4.350
4.600
4.340
4.400
567,347
+0.12(+2.80%)
Apr 18, 2016
4.090
4.390
4.080
4.280
634,502
+0.15(+3.63%)
Apr 15, 2016
3.990
4.155
3.957
4.130
258,930
+0.10(+2.48%)
Apr 14, 2016
4.020
4.140
3.990
4.030
427,044
+0.03(+0.75%)
Apr 13, 2016
3.710
4.220
3.710
4.000
832,837
+0.32(+8.70%)
Apr 12, 2016
3.700
3.790
3.620
3.680
631,208
-0.02(-0.54%)
Apr 11, 2016
3.830
4.000
3.660
3.700
447,880
-0.14(-3.65%)
Apr 08, 2016
3.930
4.050
3.640
3.840
697,593
-0.19(-4.71%)
Apr 07, 2016
3.400
4.050
3.390
4.030
989,142
+0.63(+18.53%)
Apr 06, 2016
3.130
3.410
3.110
3.400
491,779
+0.26(+8.28%)
Apr 05, 2016
3.200
3.210
3.070
3.140
312,738
-0.06(-1.88%)
Apr 04, 2016
3.010
3.500
3.000
3.200
872,652
+0.22(+7.38%)
Apr 01, 2016
2.950
3.020
2.940
2.980
270,925
+0.01(+0.34%)
Mar 31, 2016
3.000
3.050
2.930
2.970
466,176
-0.05(-1.66%)
Mar 30, 2016
3.010
3.050
2.980
3.020
262,148
+0.03(+1.00%)
Mar 29, 2016
3.000
3.040
2.865
2.990
327,958
-0.05(-1.64%)
Mar 28, 2016
2.960
3.050
2.880
3.040
276,917
+0.06(+2.01%)
Mar 24, 2016
2.830
2.980
2.980
2.980
404,600
+0.16(+5.67%)
Mar 23, 2016
2.950
2.960
2.810
2.820
257,795
-0.15(-5.05%)
Mar 22, 2016
2.920
3.030
2.840
2.970
213,833
+0.01(+0.34%)
Mar 21, 2016
2.970
2.980
2.780
2.960
257,730
-0.05(-1.66%)
Mar 18, 2016
2.900
3.080
2.850
3.010
1,863,748
+0.13(+4.51%)
Mar 17, 2016
2.780
2.900
2.772
2.880
203,523
+0.08(+2.86%)
Mar 16, 2016
2.730
2.840
2.710
2.800
157,422
+0.05(+1.82%)
Mar 15, 2016
2.930
2.972
2.680
2.750
187,647
-0.19(-6.46%)
Mar 14, 2016
2.870
2.960
2.790
2.940
227,543
+0.05(+1.73%)
Mar 11, 2016
2.900
2.960
2.750
2.890
415,534
+0.05(+1.76%)
Mar 10, 2016
3.010
3.010
2.810
2.840
338,018
-0.18(-5.96%)
Mar 09, 2016
3.000
3.070
2.945
3.020
524,483
+0.04(+1.34%)
Mar 08, 2016
3.200
3.290
2.940
2.980
303,959
-0.24(-7.45%)
Mar 07, 2016
3.100
3.400
3.070
3.220
385,985
+0.09(+2.88%)
Mar 04, 2016
3.120
3.280
3.120
3.130
285,717
+0.00(+0.00%)
Mar 03, 2016
3.000
3.320
3.000
3.130
326,297
+0.11(+3.64%)
Mar 02, 2016
2.820
3.080
2.820
3.020
293,082
+0.23(+8.24%)
Mar 01, 2016
2.910
2.950
2.770
2.790
159,679
-0.11(-3.79%)
Feb 29, 2016
2.900
3.090
2.830
2.900
371,960
+0.03(+1.05%)
Feb 26, 2016
2.770
2.910
2.755
2.870
149,059
+0.09(+3.24%)
Feb 25, 2016
2.780
2.890
2.690
2.780
151,638
-0.02(-0.71%)
Feb 24, 2016
2.830
2.850
2.680
2.800
289,452
-0.06(-2.10%)
Feb 23, 2016
2.940
2.980
2.800
2.860
210,848
-0.10(-3.38%)
Feb 22, 2016
3.000
3.050
2.920
2.960
667,375
+0.04(+1.37%)
Feb 19, 2016
2.760
2.955
2.710
2.920
1,336,255
+0.10(+3.55%)
Feb 18, 2016
2.900
2.900
2.790
2.820
376,634
-0.06(-2.08%)
Feb 17, 2016
2.730
2.920
2.510
2.880
710,504
+0.23(+8.68%)
Feb 16, 2016
2.510
2.680
2.475
2.650
734,402
+0.17(+6.85%)
Feb 12, 2016
2.500
2.480
2.480
2.480
591,600
-0.01(-0.40%)
Feb 11, 2016
2.590
2.590
2.470
2.490
449,645
-0.12(-4.60%)
Feb 10, 2016
2.800
2.800
2.600
2.610
375,371
-0.04(-1.51%)
Feb 09, 2016
2.700
2.950
2.550
2.650
680,751
-0.24(-8.30%)
Feb 08, 2016
3.030
3.100
2.800
2.890
504,088
-0.23(-7.37%)
Feb 05, 2016
3.080
3.200
2.998
3.120
637,100
+0.05(+1.63%)
Feb 04, 2016
2.940
3.250
2.940
3.070
549,994
+0.11(+3.72%)
Feb 03, 2016
2.990
3.100
2.830
2.960
651,325
-0.02(-0.67%)
Feb 02, 2016
3.080
3.210
2.910
2.980
499,780
-0.14(-4.49%)
Feb 01, 2016
3.030
3.160
2.950
3.120
445,294
+0.08(+2.63%)
Jan 29, 2016
3.060
3.325
2.960
3.040
1,100,841
+0.04(+1.33%)
Jan 28, 2016
3.300
3.335
2.990
3.000
817,323
-0.25(-7.69%)
Jan 27, 2016
3.220
3.350
3.200
3.250
865,887
-0.05(-1.52%)
Jan 26, 2016
3.130
3.300
3.110
3.300
433,071
+0.15(+4.76%)
Jan 25, 2016
3.330
3.340
3.150
3.150
378,719
-0.19(-5.69%)
Jan 22, 2016
3.340
3.400
3.170
3.340
489,995
+0.05(+1.52%)
Jan 21, 2016
3.150
3.330
3.150
3.290
514,043
+0.13(+4.11%)
Jan 20, 2016
3.020
3.286
2.950
3.160
945,295
+0.09(+2.93%)
Jan 19, 2016
3.500
3.500
2.930
3.070
1,151,120
-0.33(-9.71%)
Jan 15, 2016
3.400
3.400
3.400
3.400
920,700
+0.02(+0.59%)
Jan 14, 2016
3.270
3.560
3.160
3.380
831,755
+0.12(+3.68%)
Jan 13, 2016
3.440
3.590
3.260
3.260
966,308
-0.13(-3.83%)
Jan 12, 2016
3.650
3.810
3.240
3.390
933,438
-0.26(-7.12%)
Jan 11, 2016
4.030
4.050
3.540
3.650
985,578
-0.39(-9.65%)
Jan 08, 2016
4.530
4.580
4.040
4.040
1,822,721
-0.56(-12.17%)
Jan 07, 2016
4.630
4.720
4.560
4.600
922,841
-0.13(-2.75%)
Jan 06, 2016
4.790
4.860
4.560
4.730
700,743
-0.14(-2.87%)
Jan 05, 2016
4.880
4.940
4.760
4.870
496,004
+0.02(+0.41%)
Jan 04, 2016
4.930
5.150
4.600
4.850
583,852
-0.14(-2.81%)
Dec 31, 2015
4.720
4.990
4.990
4.990
789,600
+0.17(+3.53%)
Dec 30, 2015
4.980
4.980
4.750
4.820
401,068
-0.17(-3.41%)
Dec 29, 2015
4.940
5.000
4.770
4.990
1,034,147
+0.06(+1.22%)
Dec 28, 2015
5.210
5.240
4.920
4.930
286,373
-0.32(-6.10%)
Dec 24, 2015
5.310
5.250
5.250
5.250
250,600
-0.14(-2.60%)
Dec 23, 2015
5.280
5.480
5.265
5.390
375,060
+0.18(+3.45%)
Dec 22, 2015
5.290
5.310
5.080
5.210
288,758
-0.10(-1.88%)
Dec 21, 2015
4.990
5.390
4.880
5.310
535,687
+0.35(+7.06%)
Dec 18, 2015
4.950
5.050
4.690
4.960
1,313,733
-0.04(-0.80%)
Dec 17, 2015
4.790
5.170
4.790
5.000
667,568
+0.20(+4.17%)
Dec 16, 2015
4.780
4.950
4.680
4.800
629,791
+0.08(+1.69%)
Dec 15, 2015
4.860
4.950
4.710
4.720
451,510
-0.14(-2.88%)
Dec 14, 2015
4.810
5.050
4.770
4.860
918,942
+0.01(+0.21%)
Dec 11, 2015
4.990
5.090
4.750
4.850
381,487
-0.28(-5.46%)
Dec 10, 2015
5.120
5.160
5.060
5.130
147,777
-0.01(-0.19%)
Dec 09, 2015
5.130
5.300
5.080
5.140
162,232
-0.03(-0.58%)
Dec 08, 2015
5.060
5.220
4.990
5.170
329,144
+0.07(+1.37%)
Dec 07, 2015
5.280
5.280
5.060
5.100
269,020
-0.16(-3.04%)
Dec 04, 2015
5.370
5.380
5.190
5.260
435,440
-0.12(-2.23%)
Dec 03, 2015
5.450
5.540
5.360
5.380
372,581
-0.07(-1.28%)
Dec 02, 2015
5.760
5.800
5.410
5.450
304,556
-0.29(-5.05%)
Dec 01, 2015
5.800
5.890
5.680
5.740
233,650
-0.05(-0.86%)
Nov 30, 2015
5.780
5.855
5.700
5.790
374,921
+0.01(+0.17%)
Nov 27, 2015
5.690
5.830
5.690
5.780
172,129
+0.05(+0.87%)
Nov 25, 2015
5.680
5.730
5.730
5.730
288,700
+0.02(+0.35%)
Nov 24, 2015
5.710
5.790
5.645
5.710
149,026
-0.04(-0.70%)
Nov 23, 2015
5.660
5.800
5.630
5.750
224,171
+0.04(+0.70%)
Nov 20, 2015
5.670
5.770
5.650
5.710
407,784
+0.09(+1.60%)
Nov 19, 2015
5.810
5.850
5.500
5.620
374,589
-0.23(-3.93%)
Nov 18, 2015
5.580
5.850
5.530
5.850
310,461
+0.27(+4.84%)
Nov 17, 2015
5.670
5.775
5.570
5.580
552,532
-0.09(-1.59%)
Nov 16, 2015
5.440
5.685
5.400
5.670
443,055
+0.18(+3.28%)
Nov 13, 2015
5.610
5.780
5.450
5.490
513,622
-0.18(-3.17%)
Nov 12, 2015
6.210
6.280
5.640
5.670
444,641
-0.55(-8.84%)
Nov 11, 2015
6.530
7.033
6.200
6.220
286,131
-0.30(-4.60%)
Nov 10, 2015
6.580
6.900
6.460
6.520
282,529
+0.01(+0.15%)
Nov 09, 2015
6.780
6.800
6.470
6.510
122,988
-0.29(-4.26%)
Nov 06, 2015
6.640
6.870
6.300
6.800
225,586
+0.16(+2.41%)
Nov 05, 2015
6.670
6.780
6.570
6.640
116,576
-0.05(-0.75%)
Nov 04, 2015
6.810
6.930
6.650
6.690
217,412
-0.09(-1.33%)
Nov 03, 2015
6.850
6.990
6.730
6.780
221,515
-0.06(-0.88%)
Nov 02, 2015
6.650
6.910
6.650
6.840
256,303
+0.18(+2.70%)
Oct 30, 2015
6.680
6.770
6.390
6.660
275,606
+0.01(+0.15%)
Oct 29, 2015
6.650
6.810
6.440
6.650
235,890
-0.04(-0.60%)
Oct 28, 2015
6.310
6.790
6.310
6.690
773,179
+0.38(+6.02%)
Oct 27, 2015
6.570
6.640
6.225
6.310
280,179
-0.23(-3.52%)
Oct 26, 2015
6.560
6.660
6.470
6.540
200,099
-0.05(-0.76%)
Oct 23, 2015
6.400
6.640
6.160
6.590
377,509
+0.23(+3.62%)
Oct 22, 2015
6.370
6.500
6.230
6.360
232,244
+0.01(+0.16%)
Oct 21, 2015
6.320
6.500
6.230
6.350
300,607
+0.03(+0.47%)
Oct 20, 2015
6.560
6.650
6.270
6.320
337,690
-0.29(-4.39%)
Oct 19, 2015
6.580
6.720
6.550
6.610
182,301
+0.01(+0.15%)
Oct 16, 2015
6.850
6.870
6.570
6.600
196,531
-0.25(-3.65%)
Oct 15, 2015
6.730
6.880
6.635
6.850
185,095
+0.10(+1.48%)
Oct 14, 2015
6.940
6.988
6.730
6.750
137,471
-0.15(-2.17%)
Oct 13, 2015
6.750
6.990
6.750
6.900
258,237
+0.10(+1.47%)
Oct 12, 2015
6.830
6.870
6.700
6.800
113,270
-0.03(-0.44%)
Oct 09, 2015
6.970
7.080
6.760
6.830
215,473
-0.17(-2.43%)
Oct 08, 2015
6.650
7.140
6.410
7.000
405,585
+0.28(+4.17%)
Oct 07, 2015
6.540
6.840
6.490
6.720
496,881
+0.26(+4.02%)
Oct 06, 2015
6.430
6.620
6.340
6.460
191,530
+0.01(+0.16%)
Oct 05, 2015
6.040
6.500
6.040
6.450
294,674
+0.44(+7.32%)
Oct 02, 2015
6.230
6.240
5.930
6.010
261,658
-0.26(-4.15%)
Oct 01, 2015
6.150
6.370
6.120
6.270
476,543
+0.10(+1.62%)
Sep 30, 2015
6.100
6.190
5.970
6.170
295,480
+0.07(+1.15%)
Sep 29, 2015
6.100
6.170
6.020
6.100
280,929
+0.00(+0.00%)
Sep 28, 2015
6.470
6.470
6.100
6.100
281,214
-0.37(-5.72%)
Sep 25, 2015
6.590
6.590
6.262
6.470
467,711
-0.10(-1.52%)
Sep 24, 2015
6.050
6.580
5.970
6.570
458,801
+0.51(+8.42%)
Sep 23, 2015
6.230
6.270
5.970
6.060
575,713
-0.17(-2.73%)
Sep 22, 2015
6.040
6.432
6.040
6.230
464,516
+0.13(+2.13%)
Sep 21, 2015
6.130
6.250
6.030
6.100
362,679
+0.00(+0.00%)
Sep 18, 2015
6.150
6.290
6.080
6.100
956,245
-0.05(-0.81%)
Sep 17, 2015
6.120
6.210
6.050
6.150
359,907
+0.00(+0.00%)
Sep 16, 2015
6.240
6.290
6.080
6.150
297,657
-0.07(-1.13%)
Sep 15, 2015
6.150
6.240
6.130
6.220
162,015
+0.08(+1.30%)
Sep 14, 2015
6.080
6.200
5.990
6.140
345,921
+0.10(+1.66%)
Sep 11, 2015
6.000
6.050
5.950
6.040
230,184
+0.04(+0.67%)
Sep 10, 2015
5.960
6.030
5.920
6.000
172,559
+0.02(+0.33%)
Sep 09, 2015
6.130
6.215
5.940
5.980
203,012
-0.12(-1.97%)
Sep 08, 2015
6.020
6.180
5.950
6.100
238,087
+0.20(+3.39%)
Sep 04, 2015
5.900
5.900
5.900
5.900
196,700
-0.10(-1.67%)
Sep 03, 2015
6.080
6.200
5.970
6.000
359,146
-0.18(-2.91%)
Sep 02, 2015
6.190
6.300
6.020
6.180
392,184
+0.05(+0.82%)
Sep 01, 2015
6.290
6.470
6.090
6.130
501,783
-0.19(-3.01%)
Aug 31, 2015
5.840
6.340
5.720
6.320
399,698
+0.49(+8.40%)
Aug 28, 2015
5.700
5.990
5.630
5.830
346,872
+0.08(+1.39%)
Aug 27, 2015
5.790
5.940
5.640
5.750
470,683
-0.03(-0.52%)
Aug 26, 2015
5.730
6.340
5.730
5.780
663,773
+0.13(+2.30%)
Aug 25, 2015
6.290
6.360
5.580
5.650
762,414
-0.50(-8.13%)
Aug 24, 2015
6.050
6.310
5.860
6.150
589,859
+0.07(+1.15%)
Aug 21, 2015
5.890
6.148
5.890
6.080
476,424
+0.03(+0.50%)
Aug 20, 2015
5.990
6.200
5.860
6.050
291,495
-0.02(-0.33%)
Aug 19, 2015
6.080
6.125
5.900
6.070
653,276
-0.01(-0.16%)
Aug 18, 2015
6.160
6.180
6.040
6.080
196,698
-0.06(-0.98%)
Aug 17, 2015
6.130
6.200
5.990
6.140
363,290
+0.02(+0.33%)
Aug 14, 2015
5.780
6.120
5.780
6.120
322,518
+0.35(+6.07%)
Aug 13, 2015
6.030
6.100
5.760
5.770
188,137
-0.29(-4.79%)
Aug 12, 2015
6.020
6.110
5.860
6.060
311,130
+0.03(+0.50%)
Aug 11, 2015
5.970
6.090
5.850
6.030
494,479
-0.09(-1.47%)
Aug 10, 2015
6.150
6.290
6.110
6.120
398,706
-0.04(-0.65%)
Aug 07, 2015
6.330
6.400
6.130
6.160
1,182,288
-0.19(-2.99%)
Aug 06, 2015
6.400
6.692
6.230
6.350
165,772
-0.08(-1.24%)
Aug 05, 2015
6.640
6.700
6.410
6.430
202,740
-0.22(-3.31%)
Aug 04, 2015
6.790
7.130
6.610
6.650
199,654
-0.13(-1.92%)
Aug 03, 2015
7.070
7.070
6.620
6.780
476,605
-0.31(-4.37%)
Jul 31, 2015
6.360
7.120
6.360
7.090
494,189
+0.75(+11.83%)
Jul 30, 2015
6.380
6.470
6.030
6.340
418,611
+0.05(+0.79%)
Jul 29, 2015
6.290
6.475
6.240
6.290
360,951
-0.01(-0.24%)
Jul 28, 2015
6.170
6.320
5.950
6.305
406,232
+0.29(+4.73%)
Jul 27, 2015
5.950
6.120
5.290
6.020
184,935
-0.01(-0.17%)
Jul 24, 2015
6.100
6.195
6.000
6.030
404,690
-0.05(-0.82%)
Jul 23, 2015
6.230
6.270
6.050
6.080
454,618
-0.11(-1.78%)
Jul 22, 2015
6.230
6.330
6.180
6.190
469,376
-0.17(-2.60%)
Jul 21, 2015
6.420
6.470
6.230
6.355
304,611
-0.02(-0.39%)
Jul 20, 2015
6.340
6.433
6.240
6.380
620,831
-0.10(-1.54%)
Jul 17, 2015
6.720
6.720
6.100
6.480
975,088
-0.26(-3.86%)
Jul 16, 2015
7.060
7.090
6.720
6.740
425,233
-0.32(-4.53%)
Jul 15, 2015
7.030
7.070
6.930
7.060
555,577
+0.00(+0.00%)
Jul 14, 2015
7.190
7.276
7.050
7.060
404,765
-0.14(-1.94%)
Jul 13, 2015
7.150
7.230
7.130
7.200
304,746
+0.05(+0.70%)
Jul 10, 2015
7.030
7.240
7.004
7.150
336,728
+0.11(+1.56%)
Jul 09, 2015
7.150
7.180
6.980
7.040
706,164
-0.02(-0.28%)
Jul 08, 2015
7.140
7.235
7.000
7.060
719,647
-0.15(-2.08%)
Jul 07, 2015
7.200
7.230
7.010
7.210
490,973
+0.03(+0.42%)
Jul 06, 2015
7.230
7.340
7.110
7.180
374,474
-0.07(-0.97%)
Jul 02, 2015
7.300
7.250
7.250
7.250
355,600
-0.07(-0.89%)
Jul 01, 2015
7.510
7.580
7.230
7.315
236,766
-0.11(-1.55%)
Jun 30, 2015
7.460
7.560
7.330
7.430
402,905
+0.04(+0.54%)
Jun 29, 2015
7.600
7.660
7.370
7.390
490,254
-0.27(-3.52%)
Jun 26, 2015
7.820
7.856
7.495
7.660
1,306,402
-0.16(-2.05%)
Jun 25, 2015
8.200
8.200
7.740
7.820
373,803
-0.42(-5.10%)
Jun 24, 2015
8.200
8.340
8.160
8.240
519,614
+0.07(+0.86%)
Jun 23, 2015
8.080
8.270
8.060
8.170
532,691
+0.12(+1.49%)
Jun 22, 2015
7.960
8.090
7.900
8.050
495,459
+0.10(+1.26%)
Jun 19, 2015
7.450
7.990
7.410
7.950
1,257,167
+0.55(+7.43%)
Jun 18, 2015
7.270
7.440
7.174
7.400
314,967
+0.19(+2.64%)
Jun 17, 2015
7.300
7.410
7.180
7.210
442,815
-0.08(-1.10%)
Jun 16, 2015
7.390
7.460
7.220
7.290
495,871
-0.14(-1.88%)
Jun 15, 2015
7.210
7.520
7.100
7.430
930,363
+0.20(+2.77%)
Jun 12, 2015
7.230
7.320
7.105
7.230
958,732
-0.01(-0.14%)
Jun 11, 2015
7.400
7.400
7.210
7.240
468,821
-0.16(-2.16%)
Jun 10, 2015
7.530
7.610
7.380
7.400
580,407
-0.04(-0.54%)
Jun 09, 2015
7.610
7.710
7.440
7.440
444,163
-0.18(-2.36%)
Jun 08, 2015
7.700
7.810
7.610
7.620
343,481
-0.12(-1.55%)
Jun 05, 2015
7.700
7.800
7.590
7.740
329,149
+0.03(+0.39%)
Jun 04, 2015
7.780
7.820
7.640
7.710
495,815
-0.06(-0.77%)
Jun 03, 2015
7.850
7.900
7.650
7.770
417,848
+0.02(+0.26%)
Jun 02, 2015
7.700
7.850
7.580
7.750
976,106
+0.00(+0.00%)
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.