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, 2019
8.810
8.830
8.690
8.780
292,500
-0.15(-1.68%)
May 30, 2019
8.940
9.130
8.885
8.930
200,755
-0.06(-0.67%)
May 29, 2019
8.900
9.050
8.830
8.990
521,493
+0.04(+0.45%)
May 28, 2019
9.040
9.160
8.940
8.950
455,671
-0.11(-1.21%)
May 24, 2019
8.960
9.100
8.950
9.060
180,700
+0.14(+1.57%)
May 23, 2019
9.030
9.045
8.900
8.920
361,886
-0.19(-2.09%)
May 22, 2019
8.960
9.130
8.850
9.110
267,697
+0.11(+1.22%)
May 21, 2019
9.100
9.140
9.000
9.000
267,248
-0.06(-0.66%)
May 20, 2019
9.140
9.230
9.040
9.060
224,449
-0.08(-0.88%)
May 17, 2019
9.150
9.220
9.070
9.140
320,800
-0.07(-0.76%)
May 16, 2019
9.150
9.280
9.150
9.210
205,541
+0.07(+0.77%)
May 15, 2019
9.100
9.220
9.060
9.140
233,026
-0.03(-0.33%)
May 14, 2019
9.160
9.270
9.100
9.170
283,420
+0.02(+0.22%)
May 13, 2019
9.270
9.390
9.087
9.150
460,587
-0.26(-2.76%)
May 10, 2019
9.600
9.630
9.320
9.410
689,500
-0.30(-3.09%)
May 09, 2019
10.02
10.23
9.290
9.710
1,218,139
-0.78(-7.44%)
May 08, 2019
10.69
10.76
10.49
10.49
567,617
-0.22(-2.05%)
May 07, 2019
10.66
10.80
10.60
10.71
373,744
-0.09(-0.83%)
May 06, 2019
10.57
10.87
10.48
10.80
312,355
-0.08(-0.74%)
May 03, 2019
10.82
10.99
10.80
10.88
384,800
+0.05(+0.46%)
May 02, 2019
10.75
10.96
10.69
10.83
204,993
+0.11(+1.03%)
May 01, 2019
10.91
11.25
10.67
10.72
855,718
-0.15(-1.38%)
Apr 30, 2019
11.18
11.21
10.78
10.87
567,384
-0.34(-3.03%)
Apr 29, 2019
11.09
11.23
11.01
11.21
700,595
+0.20(+1.82%)
Apr 26, 2019
10.71
11.03
10.66
11.01
437,200
+0.25(+2.32%)
Apr 25, 2019
10.65
10.90
10.48
10.76
433,878
+0.12(+1.13%)
Apr 24, 2019
10.57
10.70
10.46
10.64
237,974
+0.07(+0.66%)
Apr 23, 2019
10.68
10.69
10.47
10.57
360,614
-0.17(-1.58%)
Apr 22, 2019
10.76
10.86
10.68
10.74
266,320
-0.02(-0.19%)
Apr 18, 2019
10.72
10.78
10.57
10.76
248,100
+0.01(+0.09%)
Apr 17, 2019
10.76
10.96
10.71
10.75
420,235
+0.04(+0.37%)
Apr 16, 2019
10.61
10.74
10.61
10.71
451,558
+0.17(+1.61%)
Apr 15, 2019
10.69
10.70
10.46
10.54
207,462
-0.10(-0.94%)
Apr 12, 2019
10.53
10.72
10.42
10.64
594,200
+0.35(+3.40%)
Apr 11, 2019
10.48
10.55
10.27
10.29
344,141
-0.17(-1.63%)
Apr 10, 2019
10.27
10.50
10.19
10.46
591,355
+0.15(+1.45%)
Apr 09, 2019
9.940
10.50
9.911
10.31
1,029,922
+0.36(+3.62%)
Apr 08, 2019
9.890
9.950
9.770
9.950
233,327
+0.03(+0.30%)
Apr 05, 2019
9.810
9.960
9.798
9.920
365,500
+0.02(+0.20%)
Apr 04, 2019
9.540
9.880
9.540
9.900
429,735
+0.37(+3.88%)
Apr 03, 2019
9.570
9.652
9.470
9.530
520,780
+0.03(+0.32%)
Apr 02, 2019
9.430
9.570
9.385
9.500
261,410
+0.13(+1.39%)
Apr 01, 2019
9.380
9.503
9.301
9.370
444,804
+0.05(+0.54%)
Mar 29, 2019
9.430
9.560
9.270
9.320
723,200
-0.04(-0.43%)
Mar 28, 2019
9.220
9.380
9.190
9.360
221,135
+0.14(+1.52%)
Mar 27, 2019
9.230
9.290
9.060
9.220
230,793
-0.07(-0.75%)
Mar 26, 2019
9.320
9.390
9.200
9.290
245,556
+0.03(+0.32%)
Mar 25, 2019
9.110
9.330
9.070
9.260
329,486
+0.15(+1.65%)
Mar 22, 2019
9.440
9.440
9.080
9.110
294,400
-0.39(-4.11%)
Mar 21, 2019
9.340
9.690
9.340
9.500
374,628
+0.14(+1.50%)
Mar 20, 2019
9.440
9.470
9.250
9.360
366,479
-0.08(-0.85%)
Mar 19, 2019
9.660
9.670
9.330
9.440
406,327
-0.17(-1.77%)
Mar 18, 2019
9.600
9.720
9.580
9.610
477,779
+0.01(+0.10%)
Mar 15, 2019
9.540
9.610
9.410
9.600
1,592,100
+0.05(+0.52%)
Mar 14, 2019
9.560
9.720
9.500
9.550
362,790
+0.00(+0.00%)
Mar 13, 2019
9.700
9.720
9.466
9.550
214,203
-0.11(-1.14%)
Mar 12, 2019
9.720
9.730
9.580
9.660
222,864
-0.07(-0.72%)
Mar 11, 2019
9.700
9.820
9.640
9.730
200,924
+0.06(+0.62%)
Mar 08, 2019
9.500
9.740
9.430
9.670
390,900
+0.10(+1.04%)
Mar 07, 2019
9.660
9.660
9.510
9.570
201,898
-0.09(-0.93%)
Mar 06, 2019
9.810
9.810
9.640
9.660
472,017
-0.15(-1.53%)
Mar 05, 2019
9.830
9.850
9.645
9.810
302,721
+0.01(+0.10%)
Mar 04, 2019
9.930
10.00
9.780
9.800
352,247
-0.13(-1.31%)
Mar 01, 2019
9.820
10.03
9.770
9.930
445,500
+0.16(+1.64%)
Feb 28, 2019
9.800
9.880
9.670
9.770
480,564
-0.02(-0.20%)
Feb 27, 2019
9.900
9.938
9.680
9.790
440,539
-0.17(-1.71%)
Feb 26, 2019
10.25
10.29
9.950
9.960
311,962
-0.35(-3.39%)
Feb 25, 2019
10.42
10.49
10.29
10.31
233,555
-0.04(-0.39%)
Feb 22, 2019
10.30
10.40
10.27
10.35
257,400
+0.11(+1.07%)
Feb 21, 2019
10.17
10.27
10.01
10.24
309,306
+0.00(+0.00%)
Feb 20, 2019
10.13
10.32
10.05
10.24
310,188
+0.11(+1.09%)
Feb 19, 2019
9.990
10.17
9.880
10.13
476,053
+0.11(+1.10%)
Feb 15, 2019
9.980
10.09
9.940
10.02
391,000
+0.10(+1.01%)
Feb 14, 2019
10.12
10.16
9.910
9.920
546,722
-0.25(-2.46%)
Feb 13, 2019
10.20
10.27
10.13
10.17
407,530
-0.02(-0.20%)
Feb 12, 2019
10.22
10.29
10.13
10.19
237,870
+0.04(+0.39%)
Feb 11, 2019
10.09
10.19
10.05
10.15
423,255
+0.07(+0.69%)
Feb 08, 2019
10.04
10.15
9.950
10.08
333,100
-0.05(-0.49%)
Feb 07, 2019
10.05
10.17
10.00
10.13
555,678
+0.08(+0.80%)
Feb 06, 2019
10.14
10.17
10.00
10.05
488,834
-0.08(-0.79%)
Feb 05, 2019
10.04
10.21
10.01
10.13
1,240,786
+0.07(+0.70%)
Feb 04, 2019
9.850
10.22
9.850
10.06
708,508
+0.30(+3.07%)
Feb 01, 2019
9.490
10.01
9.490
9.760
562,500
+0.44(+4.72%)
Jan 31, 2019
9.930
10.11
9.260
9.320
883,803
-0.18(-1.89%)
Jan 30, 2019
9.150
9.630
9.100
9.500
687,795
+0.40(+4.40%)
Jan 29, 2019
9.030
9.230
9.010
9.100
429,575
+0.04(+0.44%)
Jan 28, 2019
9.320
9.340
9.000
9.060
570,417
-0.33(-3.51%)
Jan 25, 2019
9.230
9.390
9.210
9.390
470,000
+0.19(+2.07%)
Jan 24, 2019
9.060
9.210
9.010
9.200
279,824
+0.14(+1.55%)
Jan 23, 2019
9.110
9.170
9.020
9.060
423,122
+0.00(+0.00%)
Jan 22, 2019
9.250
9.250
8.990
9.060
437,166
-0.19(-2.05%)
Jan 18, 2019
9.040
9.260
9.000
9.250
571,000
+0.30(+3.35%)
Jan 17, 2019
8.920
9.040
8.810
8.950
627,742
+0.02(+0.22%)
Jan 16, 2019
8.800
9.030
8.795
8.930
401,612
+0.16(+1.82%)
Jan 15, 2019
8.640
8.780
8.620
8.770
438,985
+0.14(+1.62%)
Jan 14, 2019
8.550
8.720
8.435
8.630
257,589
+0.05(+0.58%)
Jan 11, 2019
8.450
8.610
8.390
8.580
324,500
+0.07(+0.82%)
Jan 10, 2019
8.250
8.690
8.210
8.510
593,494
+0.27(+3.28%)
Jan 09, 2019
8.010
8.410
7.980
8.240
632,288
+0.27(+3.39%)
Jan 08, 2019
7.950
7.990
7.740
7.970
692,707
+0.04(+0.50%)
Jan 07, 2019
8.330
8.420
7.670
7.930
1,260,375
-0.49(-5.82%)
Jan 04, 2019
8.140
8.440
8.140
8.420
790,700
+0.33(+4.08%)
Jan 03, 2019
8.030
8.140
7.810
8.090
935,923
-0.01(-0.12%)
Jan 02, 2019
7.680
8.170
7.635
8.100
774,973
+0.37(+4.79%)
Dec 31, 2018
7.880
7.890
7.670
7.730
533,500
-0.09(-1.15%)
Dec 28, 2018
7.760
7.940
7.520
7.820
522,000
+0.09(+1.16%)
Dec 27, 2018
7.780
7.890
7.635
7.730
478,348
-0.14(-1.78%)
Dec 26, 2018
7.720
7.880
7.450
7.870
659,887
+0.20(+2.61%)
Dec 24, 2018
7.720
7.830
7.570
7.670
294,500
-0.03(-0.39%)
Dec 21, 2018
8.140
8.140
7.640
7.700
825,800
-0.38(-4.70%)
Dec 20, 2018
7.970
8.130
7.910
8.080
444,707
+0.11(+1.38%)
Dec 19, 2018
8.000
8.200
7.950
7.970
612,815
-0.10(-1.24%)
Dec 18, 2018
8.290
8.440
8.010
8.070
2,069,338
-0.21(-2.54%)
Dec 17, 2018
8.330
8.460
8.240
8.280
667,378
-0.05(-0.60%)
Dec 14, 2018
8.560
8.660
8.300
8.330
768,400
-0.35(-4.03%)
Dec 13, 2018
9.040
9.290
8.660
8.680
677,237
-0.33(-3.66%)
Dec 12, 2018
8.720
9.020
8.720
9.010
590,248
+0.31(+3.56%)
Dec 11, 2018
8.780
8.860
8.570
8.700
393,817
+0.01(+0.12%)
Dec 10, 2018
8.740
8.790
8.590
8.690
755,884
-0.04(-0.46%)
Dec 07, 2018
8.910
9.100
8.720
8.730
522,600
-0.18(-2.02%)
Dec 06, 2018
8.890
9.040
8.760
8.910
751,839
-0.06(-0.67%)
Dec 04, 2018
9.340
9.500
8.840
8.970
618,300
-0.40(-4.27%)
Dec 03, 2018
9.650
9.730
9.160
9.370
635,551
-0.15(-1.58%)
Nov 30, 2018
9.550
9.710
9.280
9.520
712,300
-0.10(-1.04%)
Nov 29, 2018
9.440
9.630
9.200
9.620
528,670
+0.15(+1.58%)
Nov 28, 2018
9.130
9.480
9.080
9.470
1,630,512
+0.35(+3.84%)
Nov 27, 2018
9.240
9.340
9.090
9.120
579,862
-0.08(-0.87%)
Nov 26, 2018
9.600
9.650
9.180
9.200
514,188
-0.35(-3.66%)
Nov 23, 2018
9.540
9.600
9.510
9.550
115,700
-0.05(-0.52%)
Nov 21, 2018
9.600
9.600
9.600
0
+0.09(+0.95%)
Nov 20, 2018
9.360
9.630
9.140
9.510
447,471
+0.13(+1.39%)
Nov 19, 2018
9.850
9.930
9.190
9.380
800,815
-0.53(-5.35%)
Nov 16, 2018
9.760
10.12
9.460
9.910
1,046,400
+0.05(+0.51%)
Nov 15, 2018
10.30
10.82
9.560
9.860
2,802,801
+0.75(+8.23%)
Nov 14, 2018
9.210
9.210
8.915
9.110
1,840,337
-0.01(-0.11%)
Nov 13, 2018
9.160
9.270
9.030
9.120
533,945
-0.06(-0.65%)
Nov 12, 2018
9.440
9.455
9.130
9.180
367,912
-0.23(-2.44%)
Nov 09, 2018
9.370
9.550
9.210
9.410
1,214,500
+0.01(+0.11%)
Nov 08, 2018
9.820
9.860
9.270
9.400
658,676
-0.43(-4.37%)
Nov 07, 2018
9.930
10.05
9.800
9.830
371,804
-0.10(-1.01%)
Nov 06, 2018
9.980
10.05
9.840
9.930
339,215
-0.03(-0.30%)
Nov 05, 2018
10.13
10.29
9.910
9.960
190,358
-0.14(-1.39%)
Nov 02, 2018
10.19
10.25
10.06
10.10
183,500
-0.03(-0.30%)
Nov 01, 2018
10.02
10.18
9.910
10.13
326,098
+0.19(+1.91%)
Oct 31, 2018
10.27
10.36
9.670
9.940
523,912
-0.26(-2.55%)
Oct 30, 2018
10.00
10.31
9.970
10.20
376,496
+0.21(+2.10%)
Oct 29, 2018
10.20
10.29
9.920
9.990
318,666
-0.13(-1.28%)
Oct 26, 2018
10.03
10.18
9.890
10.12
257,500
+0.04(+0.40%)
Oct 25, 2018
9.980
10.18
9.900
10.08
320,791
+0.14(+1.41%)
Oct 24, 2018
10.12
10.16
9.920
9.940
315,676
-0.16(-1.58%)
Oct 23, 2018
10.04
10.22
10.00
10.10
343,599
-0.02(-0.20%)
Oct 22, 2018
10.23
10.30
10.09
10.12
371,618
-0.12(-1.17%)
Oct 19, 2018
10.15
10.34
10.10
10.24
302,100
+0.06(+0.59%)
Oct 18, 2018
10.28
10.34
10.17
10.18
497,008
-0.13(-1.26%)
Oct 17, 2018
10.50
10.55
10.29
10.31
534,403
-0.18(-1.72%)
Oct 16, 2018
10.56
10.58
10.32
10.49
306,957
+0.02(+0.19%)
Oct 15, 2018
10.49
10.62
10.27
10.47
723,151
-0.03(-0.29%)
Oct 12, 2018
10.58
10.64
10.29
10.50
594,000
+0.03(+0.29%)
Oct 11, 2018
10.57
10.81
10.46
10.47
591,928
-0.15(-1.41%)
Oct 10, 2018
10.66
10.78
10.57
10.62
499,277
-0.03(-0.28%)
Oct 09, 2018
10.66
10.77
10.60
10.65
313,012
+0.00(+0.00%)
Oct 08, 2018
10.53
10.71
10.50
10.65
251,753
+0.13(+1.24%)
Oct 05, 2018
10.49
10.60
10.40
10.52
385,100
+0.08(+0.77%)
Oct 04, 2018
10.59
10.64
10.40
10.44
425,082
-0.19(-1.79%)
Oct 03, 2018
10.43
10.67
10.33
10.63
301,376
+0.26(+2.51%)
Oct 02, 2018
10.46
10.50
10.33
10.37
445,645
-0.14(-1.33%)
Oct 01, 2018
10.78
10.87
10.50
10.51
549,151
-0.19(-1.78%)
Sep 28, 2018
10.50
10.90
10.45
10.70
532,800
+0.20(+1.90%)
Sep 27, 2018
10.90
10.95
10.50
10.50
314,990
-0.45(-4.11%)
Sep 26, 2018
10.75
11.03
10.70
10.95
449,868
+0.25(+2.34%)
Sep 25, 2018
10.40
10.75
10.40
10.70
329,083
+0.25(+2.39%)
Sep 24, 2018
10.80
10.89
10.40
10.45
480,457
-0.45(-4.13%)
Sep 21, 2018
10.90
11.25
10.85
10.90
578,500
-0.05(-0.46%)
Sep 20, 2018
10.60
11.05
10.60
10.95
382,311
+0.35(+3.30%)
Sep 19, 2018
10.65
10.90
10.55
10.60
560,691
-0.05(-0.47%)
Sep 18, 2018
11.10
11.10
10.65
10.65
316,844
-0.35(-3.18%)
Sep 17, 2018
11.15
11.20
10.90
11.00
251,986
-0.10(-0.90%)
Sep 14, 2018
10.85
11.20
10.85
11.10
499,700
+0.20(+1.83%)
Sep 13, 2018
10.80
10.93
10.65
10.90
290,783
+0.15(+1.40%)
Sep 12, 2018
10.75
10.90
10.55
10.75
317,919
-0.10(-0.92%)
Sep 11, 2018
10.75
10.95
10.60
10.85
246,482
+0.05(+0.46%)
Sep 10, 2018
10.70
10.85
10.65
10.80
324,195
+0.15(+1.41%)
Sep 07, 2018
10.70
10.75
10.60
10.65
325,800
-0.05(-0.47%)
Sep 06, 2018
10.90
10.93
10.57
10.70
568,379
-0.25(-2.28%)
Sep 05, 2018
10.90
10.95
10.80
10.95
555,970
+0.10(+0.92%)
Sep 04, 2018
11.10
11.10
10.85
10.85
298,328
-0.25(-2.25%)
Aug 31, 2018
11.10
11.10
11.10
0
-0.05(-0.45%)
Aug 30, 2018
11.05
11.25
11.00
11.15
275,703
+0.10(+0.90%)
Aug 29, 2018
11.00
11.10
11.00
11.05
223,744
+0.00(+0.00%)
Aug 28, 2018
11.10
11.14
11.03
11.05
238,425
+0.00(+0.00%)
Aug 27, 2018
11.15
11.25
11.00
11.05
295,000
-0.10(-0.90%)
Aug 24, 2018
11.25
11.25
11.10
11.15
253,500
-0.05(-0.45%)
Aug 23, 2018
11.30
11.40
11.20
11.20
428,954
-0.20(-1.75%)
Aug 22, 2018
11.25
11.43
11.20
11.40
336,806
+0.10(+0.88%)
Aug 21, 2018
11.20
11.40
11.12
11.30
691,976
+0.15(+1.35%)
Aug 20, 2018
11.30
11.50
11.15
11.15
248,903
-0.10(-0.89%)
Aug 17, 2018
11.30
11.36
11.15
11.25
371,700
-0.15(-1.32%)
Aug 16, 2018
11.45
11.62
11.30
11.40
308,741
+0.05(+0.44%)
Aug 15, 2018
11.40
11.50
11.30
11.35
455,054
-0.05(-0.44%)
Aug 14, 2018
11.70
11.75
11.38
11.40
332,538
-0.30(-2.56%)
Aug 13, 2018
11.60
11.82
11.45
11.70
794,499
+0.15(+1.30%)
Aug 10, 2018
11.75
11.90
11.50
11.55
386,000
-0.30(-2.53%)
Aug 09, 2018
11.70
11.90
11.45
11.85
1,115,751
+0.15(+1.28%)
Aug 08, 2018
11.50
11.72
11.22
11.70
486,650
+0.20(+1.74%)
Aug 07, 2018
11.40
11.65
11.35
11.50
365,242
+0.10(+0.88%)
Aug 06, 2018
11.00
11.55
11.00
11.40
646,335
+0.35(+3.17%)
Aug 03, 2018
10.80
11.15
10.80
11.05
703,600
+0.10(+0.91%)
Aug 02, 2018
10.95
11.75
10.75
10.95
904,651
-0.40(-3.52%)
Aug 01, 2018
11.40
11.60
11.25
11.35
401,686
-0.10(-0.87%)
Jul 31, 2018
11.40
11.60
11.20
11.45
502,827
+0.15(+1.33%)
Jul 30, 2018
11.50
11.65
11.30
11.30
341,717
-0.25(-2.16%)
Jul 27, 2018
12.10
12.10
11.55
11.55
571,900
-0.50(-4.15%)
Jul 26, 2018
12.35
11.95
12.05
409,856
-0.20(-1.63%)
Jul 25, 2018
12.40
12.40
12.05
12.25
388,723
-0.10(-0.81%)
Jul 24, 2018
12.20
12.43
12.10
12.35
618,873
+0.10(+0.82%)
Jul 23, 2018
12.25
12.40
12.10
12.25
343,944
+0.00(+0.00%)
Jul 20, 2018
12.15
12.35
12.15
12.25
316,645
+0.05(+0.41%)
Jul 19, 2018
11.65
12.22
11.50
12.20
610,237
+0.55(+4.72%)
Jul 18, 2018
11.80
11.90
11.60
11.65
504,390
-0.10(-0.85%)
Jul 17, 2018
11.95
12.05
11.61
11.75
478,740
-0.10(-0.84%)
Jul 16, 2018
12.10
12.15
11.70
11.85
862,207
-0.25(-2.07%)
Jul 13, 2018
12.25
12.30
12.01
12.10
185,615
-0.10(-0.82%)
Jul 12, 2018
12.55
12.65
12.20
12.20
361,565
-0.35(-2.79%)
Jul 11, 2018
12.20
12.62
12.20
12.55
484,505
+0.15(+1.21%)
Jul 10, 2018
12.50
12.55
12.32
12.40
299,385
-0.10(-0.80%)
Jul 09, 2018
12.20
12.55
12.05
12.50
869,515
+0.35(+2.88%)
Jul 06, 2018
11.80
12.15
11.75
12.15
343,614
+0.35(+2.97%)
Jul 05, 2018
11.75
11.95
11.65
11.80
481,200
+0.10(+0.85%)
Jul 03, 2018
11.70
11.70
11.70
0
-0.35(-2.90%)
Jul 02, 2018
12.05
12.35
11.95
12.05
714,174
+0.00(+0.00%)
Jun 29, 2018
12.20
12.40
11.93
12.05
1,051,416
-0.05(-0.41%)
Jun 28, 2018
12.50
12.50
12.05
12.10
790,941
+0.35(+2.98%)
Jun 27, 2018
12.70
12.85
11.75
11.75
1,112,066
-1.00(-7.84%)
Jun 26, 2018
12.45
12.90
12.28
12.75
503,238
+0.40(+3.24%)
Jun 25, 2018
12.20
12.50
12.00
12.35
506,025
+0.15(+1.23%)
Jun 22, 2018
12.65
12.70
12.05
12.20
1,318,519
-0.35(-2.79%)
Jun 21, 2018
13.10
13.10
12.50
12.55
622,721
-0.55(-4.20%)
Jun 20, 2018
12.90
13.22
12.55
13.10
471,517
+0.25(+1.95%)
Jun 19, 2018
12.60
12.90
12.50
12.85
471,613
+0.20(+1.58%)
Jun 18, 2018
12.50
12.70
12.06
12.65
498,841
+0.05(+0.40%)
Jun 15, 2018
12.90
12.55
12.60
536,834
-0.30(-2.33%)
Jun 14, 2018
12.90
12.95
12.70
12.90
371,927
+0.10(+0.78%)
Jun 13, 2018
13.40
13.45
12.80
12.80
585,727
-0.50(-3.76%)
Jun 12, 2018
13.30
13.35
13.10
13.30
487,449
+0.10(+0.76%)
Jun 11, 2018
13.40
13.40
13.10
13.20
243,805
-0.10(-0.75%)
Jun 08, 2018
13.25
13.45
13.05
13.30
325,872
+0.10(+0.76%)
Jun 07, 2018
13.05
13.20
12.95
13.20
352,968
+0.10(+0.76%)
Jun 06, 2018
13.10
13.22
13.00
13.10
275,815
+0.05(+0.38%)
Jun 05, 2018
13.15
13.15
12.90
13.05
359,208
-0.15(-1.14%)
Jun 04, 2018
13.00
13.20
12.85
13.20
842,313
+0.20(+1.54%)
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.