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
)
10.48
+0.06 (+0.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
8.550
8.550
8.350
8.500
245,520
+0.00(+0.00%)
May 30, 2017
8.650
8.650
8.500
8.500
239,667
-0.20(-2.30%)
May 26, 2017
8.600
8.700
8.475
8.700
268,682
+0.05(+0.58%)
May 25, 2017
8.500
8.750
8.400
8.650
257,967
+0.20(+2.37%)
May 24, 2017
8.600
8.700
8.450
8.450
232,711
-0.20(-2.31%)
May 23, 2017
8.550
8.650
8.450
8.650
119,361
+0.15(+1.76%)
May 22, 2017
8.500
8.600
8.400
8.500
223,015
+0.00(+0.00%)
May 19, 2017
8.450
8.600
8.400
8.500
220,634
+0.05(+0.59%)
May 18, 2017
8.400
8.550
8.400
8.450
449,216
+0.05(+0.60%)
May 17, 2017
8.450
8.650
8.400
8.400
303,601
-0.25(-2.89%)
May 16, 2017
8.550
8.700
8.500
8.650
200,067
+0.10(+1.17%)
May 15, 2017
8.650
8.800
8.500
8.550
202,205
-0.15(-1.72%)
May 12, 2017
8.700
8.725
8.650
8.700
237,696
-0.05(-0.57%)
May 11, 2017
8.800
8.950
8.690
8.750
222,155
-0.05(-0.57%)
May 10, 2017
8.750
8.875
8.600
8.800
257,781
-0.05(-0.56%)
May 09, 2017
8.950
8.969
8.700
8.850
238,693
-0.05(-0.56%)
May 08, 2017
9.000
9.025
8.700
8.900
229,358
-0.10(-1.11%)
May 05, 2017
8.800
9.050
8.750
9.000
257,845
+0.20(+2.27%)
May 04, 2017
8.900
9.900
8.500
8.800
605,589
+0.15(+1.73%)
May 03, 2017
8.850
8.850
8.650
8.650
397,474
-0.30(-3.35%)
May 02, 2017
8.950
9.050
8.800
8.950
198,080
+0.05(+0.56%)
May 01, 2017
9.100
9.100
8.800
8.900
190,221
-0.15(-1.66%)
Apr 28, 2017
9.300
9.300
9.000
9.050
174,563
-0.25(-2.69%)
Apr 27, 2017
9.400
9.475
9.200
9.300
165,293
-0.05(-0.53%)
Apr 26, 2017
9.400
9.450
9.200
9.350
265,905
-0.10(-1.06%)
Apr 25, 2017
9.250
9.500
9.050
9.450
255,088
+0.25(+2.72%)
Apr 24, 2017
9.000
9.250
8.874
9.200
356,057
+0.40(+4.55%)
Apr 21, 2017
8.850
8.950
8.750
8.800
176,613
-0.05(-0.56%)
Apr 20, 2017
8.750
8.900
8.700
8.850
286,995
+0.15(+1.72%)
Apr 19, 2017
8.800
8.800
8.500
8.700
235,947
+0.00(+0.00%)
Apr 18, 2017
8.450
8.700
8.450
8.700
273,664
+0.25(+2.96%)
Apr 17, 2017
8.500
8.625
8.400
8.450
204,245
+0.00(+0.00%)
Apr 13, 2017
8.550
8.700
8.400
8.450
201,886
-0.10(-1.17%)
Apr 12, 2017
8.700
8.900
8.500
8.550
344,875
-0.15(-1.72%)
Apr 11, 2017
8.650
8.900
8.650
8.700
357,729
+0.05(+0.58%)
Apr 10, 2017
8.350
8.800
8.300
8.650
452,743
+0.30(+3.59%)
Apr 07, 2017
8.100
8.400
8.000
8.350
555,340
+0.50(+6.37%)
Apr 06, 2017
7.800
7.950
7.650
7.850
477,353
+0.00(+0.00%)
Apr 05, 2017
8.150
8.200
7.750
7.850
527,091
-0.25(-3.09%)
Apr 04, 2017
8.150
8.250
8.050
8.100
264,566
-0.05(-0.61%)
Apr 03, 2017
8.150
8.150
7.950
8.150
342,663
+0.00(+0.00%)
Mar 31, 2017
8.050
8.250
7.950
8.150
527,773
+0.10(+1.24%)
Mar 30, 2017
8.350
8.350
8.000
8.050
231,028
-0.30(-3.59%)
Mar 29, 2017
8.000
8.400
7.950
8.350
272,643
+0.30(+3.73%)
Mar 28, 2017
7.950
8.125
7.900
8.050
273,059
+0.05(+0.63%)
Mar 27, 2017
7.850
8.050
7.750
8.000
234,416
+0.05(+0.63%)
Mar 24, 2017
8.100
8.200
7.950
7.950
319,226
-0.20(-2.45%)
Mar 23, 2017
7.900
8.225
7.900
8.150
272,468
+0.25(+3.16%)
Mar 22, 2017
8.000
8.100
7.800
7.900
301,849
-0.15(-1.86%)
Mar 21, 2017
8.300
8.300
7.900
8.050
265,957
-0.15(-1.83%)
Mar 20, 2017
8.100
8.350
7.950
8.200
322,277
+0.10(+1.23%)
Mar 17, 2017
8.100
8.250
8.100
8.100
943,935
-0.05(-0.61%)
Mar 16, 2017
8.050
8.250
7.910
8.150
457,796
+0.15(+1.88%)
Mar 15, 2017
8.200
8.200
7.950
8.000
614,021
-0.20(-2.44%)
Mar 14, 2017
8.250
8.400
8.000
8.200
375,159
-0.05(-0.61%)
Mar 13, 2017
8.300
8.400
8.250
8.250
314,567
-0.10(-1.20%)
Mar 10, 2017
8.400
8.500
8.250
8.350
418,697
-0.05(-0.60%)
Mar 09, 2017
8.500
8.600
8.300
8.400
333,549
-0.05(-0.59%)
Mar 08, 2017
8.550
8.655
8.300
8.450
388,625
-0.10(-1.17%)
Mar 07, 2017
8.700
8.750
8.500
8.550
267,166
-0.20(-2.29%)
Mar 06, 2017
8.900
8.950
8.550
8.750
319,140
-0.25(-2.78%)
Mar 03, 2017
9.000
9.100
8.800
9.000
267,573
+0.00(+0.00%)
Mar 02, 2017
9.100
9.350
8.950
9.000
168,621
-0.15(-1.64%)
Mar 01, 2017
8.900
9.175
8.900
9.150
223,012
+0.35(+3.98%)
Feb 28, 2017
9.000
9.150
8.700
8.800
504,083
-0.25(-2.76%)
Feb 27, 2017
8.900
9.150
8.805
9.050
194,124
+0.10(+1.12%)
Feb 24, 2017
8.900
9.025
8.750
8.950
182,399
-0.05(-0.56%)
Feb 23, 2017
8.950
9.050
8.750
9.000
300,372
+0.00(+0.00%)
Feb 22, 2017
9.000
9.150
8.850
9.000
212,384
-0.05(-0.55%)
Feb 21, 2017
9.050
9.125
8.925
9.050
258,269
-0.10(-1.09%)
Feb 17, 2017
9.150
9.150
9.150
0
+0.10(+1.10%)
Feb 16, 2017
9.200
9.200
8.900
9.050
484,850
-0.10(-1.09%)
Feb 15, 2017
9.100
9.200
8.950
9.150
256,362
+0.05(+0.55%)
Feb 14, 2017
9.150
9.200
9.000
9.100
231,423
-0.10(-1.09%)
Feb 13, 2017
9.500
9.610
9.150
9.200
282,306
-0.35(-3.66%)
Feb 10, 2017
9.350
9.550
9.250
9.550
199,742
+0.30(+3.24%)
Feb 09, 2017
9.200
9.400
9.100
9.250
346,242
+0.00(+0.00%)
Feb 08, 2017
9.300
9.350
9.050
9.250
310,559
-0.05(-0.54%)
Feb 07, 2017
9.550
9.550
9.200
9.300
358,567
-0.20(-2.11%)
Feb 06, 2017
9.750
9.750
9.425
9.500
426,651
-0.25(-2.56%)
Feb 03, 2017
9.100
10.55
9.005
9.750
416,565
-0.15(-1.52%)
Feb 02, 2017
9.950
10.05
9.750
9.900
322,267
-0.05(-0.50%)
Feb 01, 2017
10.00
10.15
9.825
9.950
321,009
+0.05(+0.51%)
Jan 31, 2017
9.600
10.03
9.600
9.900
422,977
+0.30(+3.13%)
Jan 30, 2017
9.550
9.750
9.450
9.600
249,112
-0.10(-1.03%)
Jan 27, 2017
9.750
9.900
9.450
9.700
243,899
-0.10(-1.02%)
Jan 26, 2017
9.950
10.05
9.500
9.800
356,202
-0.25(-2.49%)
Jan 25, 2017
9.950
10.10
9.800
10.05
189,352
+0.10(+1.01%)
Jan 24, 2017
9.700
10.05
9.500
9.950
309,729
+0.25(+2.58%)
Jan 23, 2017
9.600
9.750
9.450
9.700
210,044
+0.05(+0.52%)
Jan 20, 2017
9.550
9.700
9.400
9.650
240,313
+0.15(+1.58%)
Jan 19, 2017
9.800
9.850
9.475
9.500
297,726
-0.30(-3.06%)
Jan 18, 2017
9.700
9.800
9.550
9.800
434,483
+0.20(+2.08%)
Jan 17, 2017
9.750
9.750
9.500
9.600
371,120
-0.20(-2.04%)
Jan 13, 2017
9.800
9.800
9.800
0
+0.00(+0.00%)
Jan 12, 2017
10.35
10.40
9.650
9.800
929,795
-0.80(-7.55%)
Jan 11, 2017
10.60
10.65
10.45
10.60
232,054
-0.05(-0.47%)
Jan 10, 2017
10.30
10.65
10.20
10.65
260,613
+0.30(+2.90%)
Jan 09, 2017
10.50
10.65
10.35
10.35
202,503
-0.25(-2.36%)
Jan 06, 2017
10.70
10.80
10.55
10.60
104,325
-0.10(-0.93%)
Jan 05, 2017
10.80
10.90
10.45
10.70
398,021
-0.25(-2.28%)
Jan 04, 2017
10.70
10.95
10.50
10.95
375,944
+0.30(+2.82%)
Jan 03, 2017
10.80
10.98
10.40
10.65
321,315
+0.00(+0.00%)
Dec 30, 2016
10.65
10.65
10.65
0
-0.25(-2.29%)
Dec 29, 2016
10.80
10.93
10.57
10.90
174,981
+0.15(+1.40%)
Dec 28, 2016
10.90
10.95
10.43
10.75
260,063
-0.15(-1.38%)
Dec 27, 2016
10.60
10.95
10.50
10.90
123,325
+0.30(+2.83%)
Dec 23, 2016
10.60
10.60
10.60
0
+0.10(+0.95%)
Dec 22, 2016
10.65
10.65
10.37
10.50
145,452
-0.15(-1.41%)
Dec 21, 2016
10.55
10.70
10.46
10.65
125,596
+0.05(+0.47%)
Dec 20, 2016
10.25
10.72
10.25
10.60
184,399
+0.30(+2.91%)
Dec 19, 2016
10.40
10.60
10.18
10.30
512,964
-0.10(-0.96%)
Dec 16, 2016
10.40
10.75
10.20
10.40
1,495,762
+0.00(+0.00%)
Dec 15, 2016
10.60
10.75
10.35
10.40
421,230
-0.10(-0.95%)
Dec 14, 2016
10.65
10.80
10.45
10.50
314,692
-0.05(-0.47%)
Dec 13, 2016
10.95
11.15
10.50
10.55
600,516
-0.40(-3.65%)
Dec 12, 2016
11.35
11.55
10.80
10.95
1,161,671
-0.80(-6.81%)
Dec 09, 2016
11.85
11.85
11.60
11.75
620,158
+0.00(+0.00%)
Dec 08, 2016
11.30
12.00
11.05
11.75
656,416
-0.05(-0.42%)
Dec 07, 2016
11.65
11.95
11.55
11.80
374,095
+0.05(+0.43%)
Dec 06, 2016
11.45
11.85
11.41
11.75
425,549
+0.40(+3.52%)
Dec 05, 2016
11.50
11.70
11.35
11.35
310,172
+0.05(+0.44%)
Dec 02, 2016
11.65
11.65
11.20
11.30
310,558
-0.30(-2.59%)
Dec 01, 2016
11.75
11.90
11.50
11.60
347,585
-0.05(-0.43%)
Nov 30, 2016
11.20
11.70
11.05
11.65
469,772
+0.45(+4.02%)
Nov 29, 2016
11.35
11.80
11.05
11.20
349,748
-0.05(-0.44%)
Nov 28, 2016
11.45
11.55
11.06
11.25
244,494
-0.20(-1.75%)
Nov 25, 2016
11.65
11.73
11.40
11.45
84,990
-0.20(-1.72%)
Nov 23, 2016
11.65
11.65
11.65
0
+0.05(+0.43%)
Nov 22, 2016
11.35
11.60
11.30
11.60
260,171
+0.25(+2.20%)
Nov 21, 2016
11.90
11.90
11.12
11.35
322,735
+0.10(+0.89%)
Nov 18, 2016
11.05
11.35
11.00
11.25
339,872
+0.25(+2.27%)
Nov 17, 2016
11.20
11.20
10.75
11.00
315,086
-0.10(-0.90%)
Nov 16, 2016
11.15
11.30
10.95
11.10
344,568
-0.05(-0.45%)
Nov 15, 2016
11.10
11.23
10.93
11.15
560,324
+0.05(+0.45%)
Nov 14, 2016
11.20
11.25
10.65
11.10
582,672
+0.15(+1.37%)
Nov 11, 2016
10.50
11.00
10.50
10.95
795,744
+0.40(+3.79%)
Nov 10, 2016
10.10
10.70
10.10
10.55
772,159
+0.55(+5.50%)
Nov 09, 2016
9.600
10.07
9.460
10.00
418,049
+0.40(+4.17%)
Nov 08, 2016
9.750
9.800
9.500
9.600
250,639
-0.20(-2.04%)
Nov 07, 2016
9.800
9.900
9.650
9.800
497,734
+0.20(+2.08%)
Nov 04, 2016
9.600
9.750
9.350
9.600
203,993
+0.05(+0.52%)
Nov 03, 2016
9.650
9.700
9.550
9.550
185,008
-0.10(-1.04%)
Nov 02, 2016
9.650
9.800
9.550
9.650
345,156
-0.10(-1.03%)
Nov 01, 2016
9.850
9.950
9.650
9.750
304,810
+0.00(+0.00%)
Oct 31, 2016
9.950
10.20
9.700
9.750
608,203
-0.24(-2.40%)
Oct 28, 2016
10.26
10.43
9.950
9.990
475,042
-0.23(-2.25%)
Oct 27, 2016
10.57
10.64
10.17
10.22
672,667
-0.21(-2.01%)
Oct 26, 2016
10.55
10.65
10.32
10.43
690,113
-0.22(-2.07%)
Oct 25, 2016
10.82
10.88
10.63
10.65
566,523
-0.17(-1.57%)
Oct 24, 2016
10.91
11.02
10.78
10.82
225,091
-0.04(-0.37%)
Oct 21, 2016
10.81
10.98
10.64
10.86
158,806
-0.09(-0.82%)
Oct 20, 2016
10.81
10.98
10.81
10.95
186,398
+0.03(+0.27%)
Oct 19, 2016
10.96
10.96
10.62
10.92
157,875
+0.03(+0.28%)
Oct 18, 2016
10.95
11.00
10.84
10.89
341,539
+0.09(+0.83%)
Oct 17, 2016
10.86
10.93
10.66
10.80
189,421
-0.10(-0.92%)
Oct 14, 2016
10.97
10.99
10.65
10.90
273,615
-0.03(-0.27%)
Oct 13, 2016
10.93
11.02
10.78
10.93
384,119
+0.00(+0.00%)
Oct 12, 2016
10.62
10.96
10.51
10.93
352,123
+0.32(+3.02%)
Oct 11, 2016
10.60
10.74
10.07
10.61
256,844
-0.04(-0.38%)
Oct 10, 2016
10.57
10.68
10.46
10.65
213,291
+0.19(+1.82%)
Oct 07, 2016
10.54
10.66
10.34
10.46
476,714
-0.10(-0.95%)
Oct 06, 2016
10.79
10.79
10.46
10.56
220,757
-0.29(-2.67%)
Oct 05, 2016
10.87
11.03
10.82
10.85
338,937
+0.11(+1.02%)
Oct 04, 2016
11.09
11.12
10.67
10.74
390,317
-0.40(-3.59%)
Oct 03, 2016
11.09
11.33
10.99
11.14
561,238
+0.08(+0.72%)
Sep 30, 2016
10.95
11.12
10.71
11.06
1,083,019
+0.26(+2.41%)
Sep 29, 2016
10.38
10.92
10.31
10.80
1,052,666
+0.45(+4.35%)
Sep 28, 2016
9.890
10.42
9.540
10.35
909,472
+0.52(+5.29%)
Sep 27, 2016
9.900
9.982
9.720
9.830
352,561
-0.11(-1.11%)
Sep 26, 2016
10.02
10.07
9.870
9.940
412,181
-0.18(-1.78%)
Sep 23, 2016
9.900
10.26
9.781
10.12
472,919
+0.22(+2.22%)
Sep 22, 2016
10.06
10.06
9.870
9.900
643,679
-0.09(-0.90%)
Sep 21, 2016
10.03
10.19
9.800
9.990
366,435
+0.01(+0.10%)
Sep 20, 2016
10.12
10.22
9.800
9.980
350,702
-0.04(-0.40%)
Sep 19, 2016
10.14
10.31
9.870
10.02
634,988
-0.04(-0.40%)
Sep 16, 2016
10.23
10.26
10.05
10.06
692,571
-0.15(-1.47%)
Sep 15, 2016
9.910
10.25
9.880
10.21
517,553
+0.34(+3.44%)
Sep 14, 2016
10.01
10.04
9.750
9.870
478,783
-0.10(-1.00%)
Sep 13, 2016
10.19
10.27
9.850
9.970
626,011
-0.30(-2.92%)
Sep 12, 2016
9.700
10.34
9.550
10.27
493,537
+0.42(+4.26%)
Sep 09, 2016
10.30
10.33
9.820
9.850
557,178
-0.53(-5.11%)
Sep 08, 2016
10.51
10.55
10.37
10.38
314,581
-0.09(-0.86%)
Sep 07, 2016
10.49
10.56
10.40
10.47
533,944
-0.02(-0.19%)
Sep 06, 2016
10.48
10.62
10.33
10.49
393,153
-0.05(-0.47%)
Sep 02, 2016
10.17
10.54
10.54
10.54
406,500
+0.37(+3.64%)
Sep 01, 2016
10.34
10.39
10.02
10.17
331,677
-0.18(-1.74%)
Aug 31, 2016
10.32
10.42
10.10
10.35
675,038
+0.07(+0.68%)
Aug 30, 2016
10.13
10.44
10.12
10.28
295,905
+0.12(+1.18%)
Aug 29, 2016
10.01
10.17
9.990
10.16
259,858
+0.19(+1.91%)
Aug 26, 2016
10.14
10.16
9.900
9.970
252,018
-0.13(-1.29%)
Aug 25, 2016
9.920
10.23
9.920
10.10
277,762
+0.18(+1.81%)
Aug 24, 2016
10.30
10.43
9.870
9.920
323,118
-0.42(-4.06%)
Aug 23, 2016
10.36
10.48
10.12
10.34
439,489
+0.03(+0.29%)
Aug 22, 2016
10.14
10.33
9.960
10.31
262,662
+0.16(+1.58%)
Aug 19, 2016
10.04
10.18
9.940
10.15
341,672
+0.07(+0.69%)
Aug 18, 2016
9.990
10.08
9.900
10.08
644,257
+0.12(+1.20%)
Aug 17, 2016
9.670
10.21
9.550
9.960
987,405
+0.66(+7.10%)
Aug 16, 2016
9.590
9.590
9.280
9.300
397,601
-0.34(-3.53%)
Aug 15, 2016
9.070
9.675
9.070
9.640
632,747
+0.58(+6.40%)
Aug 12, 2016
9.190
9.300
9.010
9.060
584,016
-0.14(-1.52%)
Aug 11, 2016
9.260
9.470
8.830
9.200
391,648
+0.04(+0.44%)
Aug 10, 2016
9.280
9.360
9.110
9.160
608,185
-0.14(-1.51%)
Aug 09, 2016
9.230
9.620
9.230
9.300
352,681
-0.06(-0.64%)
Aug 08, 2016
9.320
9.610
9.300
9.360
252,424
+0.09(+0.97%)
Aug 05, 2016
9.300
9.450
9.210
9.270
385,701
+0.00(+0.00%)
Aug 04, 2016
9.400
9.760
9.140
9.270
437,937
-0.02(-0.22%)
Aug 03, 2016
9.080
9.290
9.000
9.290
759,250
+0.20(+2.20%)
Aug 02, 2016
9.060
9.190
8.960
9.090
289,079
+0.05(+0.55%)
Aug 01, 2016
9.080
9.270
8.940
9.040
231,210
-0.02(-0.22%)
Jul 29, 2016
8.930
9.200
8.920
9.060
276,618
-0.06(-0.66%)
Jul 28, 2016
9.120
9.310
9.090
9.120
229,212
-0.13(-1.41%)
Jul 27, 2016
9.150
9.420
9.030
9.250
283,633
+0.10(+1.09%)
Jul 26, 2016
9.070
9.340
8.960
9.150
378,302
+0.10(+1.10%)
Jul 25, 2016
9.230
9.240
8.970
9.050
247,749
-0.22(-2.37%)
Jul 22, 2016
9.110
9.320
8.960
9.270
418,241
+0.12(+1.31%)
Jul 21, 2016
9.380
9.520
9.130
9.150
452,474
-0.17(-1.82%)
Jul 20, 2016
9.630
9.630
9.310
9.320
451,468
-0.25(-2.61%)
Jul 19, 2016
9.520
9.770
9.338
9.570
567,548
-0.07(-0.73%)
Jul 18, 2016
9.760
9.830
9.580
9.640
397,424
-0.16(-1.63%)
Jul 15, 2016
9.600
9.800
9.460
9.800
831,377
+0.30(+3.16%)
Jul 14, 2016
9.520
9.590
9.270
9.500
811,547
+0.06(+0.64%)
Jul 13, 2016
9.750
9.750
9.310
9.440
698,154
-0.22(-2.28%)
Jul 12, 2016
9.380
9.730
9.377
9.660
823,960
+0.42(+4.55%)
Jul 11, 2016
9.000
9.270
8.900
9.240
761,757
+0.27(+3.01%)
Jul 08, 2016
8.880
9.180
8.850
8.970
1,648,820
+0.07(+0.79%)
Jul 07, 2016
8.830
9.340
8.540
8.900
2,281,495
+1.50(+20.27%)
Jul 05, 2016
7.610
7.660
7.260
7.400
505,138
-0.20(-2.63%)
Jul 01, 2016
7.520
7.600
7.600
7.600
440,000
+0.04(+0.53%)
Jun 30, 2016
7.390
7.586
7.030
7.560
598,379
+0.22(+3.00%)
Jun 29, 2016
7.120
7.380
7.090
7.340
499,598
+0.33(+4.71%)
Jun 28, 2016
6.780
7.100
6.780
7.010
399,241
+0.16(+2.34%)
Jun 27, 2016
7.450
7.450
6.660
6.850
680,268
-0.65(-8.67%)
Jun 24, 2016
7.100
7.500
6.950
7.500
1,130,358
+0.02(+0.27%)
Jun 23, 2016
7.110
7.500
7.030
7.480
620,503
+0.49(+7.01%)
Jun 22, 2016
7.200
7.200
6.920
6.990
558,095
-0.22(-3.05%)
Jun 21, 2016
6.990
7.230
6.945
7.210
367,127
+0.05(+0.70%)
Jun 20, 2016
6.950
7.220
6.930
7.160
439,313
+0.31(+4.53%)
Jun 17, 2016
6.590
6.920
6.580
6.850
682,102
+0.27(+4.10%)
Jun 16, 2016
6.300
6.580
6.260
6.580
543,257
+0.19(+2.97%)
Jun 15, 2016
6.420
6.670
6.340
6.390
419,230
+0.05(+0.79%)
Jun 14, 2016
6.500
6.680
6.280
6.340
300,249
-0.17(-2.61%)
Jun 13, 2016
6.530
6.730
6.490
6.510
229,894
-0.08(-1.21%)
Jun 10, 2016
6.680
6.870
6.500
6.590
264,198
-0.10(-1.49%)
Jun 09, 2016
6.970
7.050
6.690
6.690
392,444
-0.27(-3.88%)
Jun 08, 2016
7.100
7.130
6.950
6.960
373,962
-0.11(-1.56%)
Jun 07, 2016
7.130
7.240
6.990
7.070
471,338
-0.06(-0.84%)
Jun 06, 2016
6.790
7.150
6.740
7.130
1,206,028
+0.36(+5.32%)
Jun 03, 2016
6.840
6.870
6.610
6.770
521,929
-0.08(-1.17%)
Jun 02, 2016
6.580
6.900
6.580
6.850
459,571
+0.07(+1.03%)
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.