Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tailored Brands Inc (NY: TLRD )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 27.69 28.27 27.69 28.08 1,075,942 +0.45(+1.64%)
Apr 27, 2018 27.50 28.06 27.21 27.63 667,276 +0.14(+0.52%)
Apr 26, 2018 26.63 27.57 26.43 27.49 582,097 +0.93(+3.49%)
Apr 25, 2018 26.02 26.77 25.72 26.56 915,621 +0.39(+1.50%)
Apr 24, 2018 26.66 26.99 25.96 26.17 722,821 -0.38(-1.44%)
Apr 23, 2018 26.38 26.62 26.25 26.55 601,799 +0.19(+0.71%)
Apr 20, 2018 26.02 26.64 25.95 26.36 771,734 +0.25(+0.95%)
Apr 19, 2018 26.53 26.75 25.79 26.12 1,074,587 -0.62(-2.33%)
Apr 18, 2018 26.00 27.15 25.79 26.74 1,390,403 +1.15(+4.49%)
Apr 17, 2018 25.90 26.12 25.55 25.59 865,804 -0.18(-0.69%)
Apr 16, 2018 25.47 26.03 25.17 25.77 800,731 +0.36(+1.40%)
Apr 13, 2018 25.70 25.81 25.09 25.41 885,433 -0.14(-0.56%)
Apr 12, 2018 25.39 25.88 25.23 25.55 600,576 +0.21(+0.84%)
Apr 11, 2018 25.32 25.58 24.92 25.34 622,574 -0.14(-0.56%)
Apr 10, 2018 24.77 25.63 24.54 25.48 849,921 +1.11(+4.57%)
Apr 09, 2018 25.41 25.54 24.37 24.37 922,830 -0.83(-3.29%)
Apr 06, 2018 24.93 25.63 24.93 25.20 993,628 +0.08(+0.32%)
Apr 05, 2018 24.60 25.35 24.17 25.12 1,746,985 +0.76(+3.11%)
Apr 04, 2018 23.16 24.39 23.15 24.36 1,529,277 +1.01(+4.35%)
Apr 03, 2018 22.80 23.47 22.76 23.35 1,020,710 +0.71(+3.15%)
Apr 02, 2018 22.31 23.04 22.22 22.64 1,355,735 +0.33(+1.48%)
Mar 29, 2018 22.31 22.31 22.31 0 +0.07(+0.32%)
Mar 28, 2018 21.93 22.86 21.67 22.23 644,292 +0.31(+1.42%)
Mar 27, 2018 21.86 22.55 21.76 21.92 1,723,905 +0.15(+0.70%)
Mar 26, 2018 20.82 21.84 20.65 21.77 2,318,204 +1.39(+6.81%)
Mar 23, 2018 20.37 20.97 20.22 20.38 1,280,303 +0.16(+0.79%)
Mar 22, 2018 20.51 21.10 20.22 20.22 1,012,787 -0.48(-2.32%)
Mar 21, 2018 20.61 20.99 20.29 20.70 858,628 +0.08(+0.39%)
Mar 20, 2018 20.07 20.85 19.94 20.62 1,042,105 +0.49(+2.43%)
Mar 19, 2018 19.23 20.31 19.14 20.13 1,587,236 +0.92(+4.77%)
Mar 16, 2018 19.32 19.57 18.98 19.22 2,103,219 -0.12(-0.60%)
Mar 15, 2018 22.03 22.06 18.73 19.33 4,719,272 -1.16(-5.64%)
Mar 14, 2018 20.74 20.81 20.06 20.49 2,587,463 -0.09(-0.43%)
Mar 13, 2018 20.76 21.05 20.51 20.58 1,118,375 -0.11(-0.55%)
Mar 12, 2018 20.79 21.12 20.49 20.69 993,092 -0.10(-0.47%)
Mar 09, 2018 20.64 21.01 20.33 20.79 974,230 +0.26(+1.29%)
Mar 08, 2018 21.35 21.39 20.47 20.52 854,227 -0.72(-3.41%)
Mar 07, 2018 21.25 889,114 -0.40(-1.84%)
Mar 06, 2018 21.16 21.68 20.86 21.65 717,815 +0.57(+2.72%)
Mar 05, 2018 20.97 21.33 20.34 21.07 1,045,136 +0.01(+0.04%)
Mar 02, 2018 20.34 21.40 19.86 21.06 921,867 +0.43(+2.10%)
Mar 01, 2018 20.58 20.89 20.14 20.63 855,661 -0.04(-0.17%)
Feb 28, 2018 20.74 21.41 20.49 20.67 785,135 +0.13(+0.64%)
Feb 27, 2018 21.25 21.88 20.48 20.53 1,072,006 -0.41(-1.98%)
Feb 26, 2018 20.97 21.27 20.75 20.95 1,266,982 +0.05(+0.25%)
Feb 23, 2018 21.30 21.42 20.54 20.90 955,795 -0.16(-0.75%)
Feb 22, 2018 21.08 21.05 1,237,187 +0.88(+4.38%)
Feb 21, 2018 19.96 20.80 19.92 20.17 1,029,833 +0.35(+1.78%)
Feb 20, 2018 20.38 20.73 19.77 19.82 1,124,760 -0.76(-3.69%)
Feb 16, 2018 20.58 20.58 20.58 0 -0.01(-0.04%)
Feb 15, 2018 20.89 20.95 20.31 20.59 638,213 -0.15(-0.72%)
Feb 14, 2018 19.62 20.84 19.59 20.74 944,339 +0.88(+4.45%)
Feb 13, 2018 19.62 19.95 19.48 19.85 555,348 +0.14(+0.72%)
Feb 12, 2018 19.17 19.94 18.70 19.71 2,817,128 +0.65(+3.43%)
Feb 09, 2018 19.57 19.94 18.19 19.06 1,680,786 -0.28(-1.46%)
Feb 08, 2018 20.06 20.29 19.22 19.34 1,715,283 -0.67(-3.35%)
Feb 07, 2018 19.77 20.30 19.60 20.01 796,953 +0.24(+1.21%)
Feb 06, 2018 18.98 20.21 18.71 19.77 1,367,107 -0.19(-0.93%)
Feb 05, 2018 20.02 20.96 19.62 19.96 1,026,810 -0.38(-1.87%)
Feb 02, 2018 21.00 21.19 20.18 20.34 1,439,210 -0.95(-4.48%)
Feb 01, 2018 21.10 21.69 20.82 21.29 1,880,734 -0.06(-0.29%)
Jan 31, 2018 22.08 22.49 21.10 21.35 1,424,753 -0.34(-1.59%)
Jan 30, 2018 22.40 22.49 21.57 21.70 1,509,847 -1.05(-4.62%)
Jan 29, 2018 22.29 22.98 22.25 22.75 1,274,453 +0.44(+1.98%)
Jan 26, 2018 21.84 22.32 21.44 22.31 1,049,342 +0.63(+2.89%)
Jan 25, 2018 21.54 21.72 21.10 21.68 886,432 +0.14(+0.66%)
Jan 24, 2018 21.65 21.71 21.11 21.54 1,131,866 -0.05(-0.25%)
Jan 23, 2018 21.82 22.06 20.82 21.59 2,107,571 -0.27(-1.25%)
Jan 22, 2018 20.71 21.90 20.48 21.87 2,501,532 +1.13(+5.45%)
Jan 19, 2018 19.76 21.10 19.44 20.74 1,337,164 +0.98(+4.96%)
Jan 18, 2018 19.54 20.08 19.42 19.76 1,241,955 +0.14(+0.72%)
Jan 17, 2018 19.21 19.69 19.05 19.62 830,261 +0.57(+3.01%)
Jan 16, 2018 19.75 20.01 18.88 19.04 1,221,287 -0.56(-2.88%)
Jan 12, 2018 19.61 19.61 19.61 0 +0.17(+0.86%)
Jan 11, 2018 18.96 19.56 18.69 19.44 979,774 +0.51(+2.71%)
Jan 10, 2018 19.18 18.47 18.93 1,449,975 +0.46(+2.49%)
Jan 09, 2018 18.55 18.69 18.26 18.47 1,138,171 -0.19(-1.04%)
Jan 08, 2018 18.92 19.18 18.36 18.66 1,052,451 -0.12(-0.66%)
Jan 05, 2018 18.83 19.00 18.29 18.79 1,584,536 -0.08(-0.42%)
Jan 04, 2018 19.29 19.33 18.24 18.86 2,171,506 -0.43(-2.24%)
Jan 03, 2018 20.14 20.29 19.00 19.30 1,870,572 -0.85(-4.21%)
Jan 02, 2018 19.29 20.15 19.08 20.14 1,261,219 +0.87(+4.53%)
Dec 29, 2017 19.27 19.27 19.27 0 -0.09(-0.46%)
Dec 28, 2017 19.44 19.58 19.02 19.36 858,419 -0.04(-0.23%)
Dec 27, 2017 20.38 20.38 19.03 19.40 1,722,753 -0.98(-4.81%)
Dec 26, 2017 19.81 20.67 19.66 20.38 1,114,328 +0.54(+2.71%)
Dec 22, 2017 19.68 19.99 19.25 19.84 1,378,849 +0.11(+0.58%)
Dec 21, 2017 19.13 19.83 18.99 19.73 2,431,054 +0.63(+3.28%)
Dec 20, 2017 18.81 19.28 18.60 19.10 1,092,260 +0.45(+2.41%)
Dec 19, 2017 18.87 18.98 18.16 18.65 1,182,905 -0.08(-0.42%)
Dec 18, 2017 18.34 18.86 18.17 18.73 1,572,292 +0.72(+3.97%)
Dec 15, 2017 17.81 18.39 17.78 18.02 2,380,510 +0.34(+1.95%)
Dec 14, 2017 18.09 18.46 17.51 17.67 2,397,982 -0.39(-2.15%)
Dec 13, 2017 17.35 18.22 17.35 18.06 1,326,036 +0.88(+5.14%)
Dec 12, 2017 18.27 18.43 17.16 17.18 2,852,051 -1.07(-5.85%)
Dec 11, 2017 17.31 18.39 17.15 18.25 3,390,175 +1.16(+6.77%)
Dec 08, 2017 17.28 17.41 16.90 17.09 3,564,285 +0.00(+0.00%)
Dec 07, 2017 17.20 17.69 16.53 8,406,527 +0.00(+0.00%)
Dec 06, 2017 15.05 15.39 14.79 15.04 2,534,384 +0.24(+1.66%)
Dec 05, 2017 15.43 14.69 14.79 1,457,688 -0.46(-3.04%)
Dec 04, 2017 15.11 15.94 15.11 15.25 2,037,581 +0.37(+2.47%)
Dec 01, 2017 14.75 15.34 14.47 14.89 1,283,869 +0.14(+0.95%)
Nov 30, 2017 15.46 16.21 14.68 14.75 2,343,850 -0.66(-4.26%)
Nov 29, 2017 14.85 15.73 14.83 15.40 2,713,196 +0.68(+4.63%)
Nov 28, 2017 14.13 14.74 13.99 14.72 987,418 +0.58(+4.08%)
Nov 27, 2017 13.92 14.52 13.75 14.14 1,283,147 +0.20(+1.44%)
Nov 24, 2017 14.27 14.34 13.87 13.94 499,142 -0.28(-1.97%)
Nov 22, 2017 13.92 14.35 13.79 14.22 799,322 +0.31(+2.26%)
Nov 21, 2017 14.86 14.86 13.85 13.91 2,376,133 -1.00(-6.69%)
Nov 20, 2017 14.48 15.02 14.46 14.90 1,406,786 +0.42(+2.90%)
Nov 17, 2017 14.53 15.28 14.42 14.48 2,439,897 +0.39(+2.79%)
Nov 16, 2017 13.73 14.37 13.62 14.09 1,343,407 +0.39(+2.87%)
Nov 15, 2017 13.46 13.99 13.04 13.70 796,635 +0.11(+0.84%)
Nov 14, 2017 13.33 13.74 13.13 13.58 933,927 +0.09(+0.65%)
Nov 13, 2017 13.64 13.81 13.29 13.50 1,118,144 -0.17(-1.28%)
Nov 10, 2017 13.71 14.05 13.40 13.67 823,335 -0.09(-0.64%)
Nov 09, 2017 13.07 13.99 13.07 13.76 1,072,323 +0.59(+4.45%)
Nov 08, 2017 12.90 13.27 12.76 13.17 737,667 +0.31(+2.38%)
Nov 07, 2017 13.34 13.34 12.74 12.87 894,755 -0.41(-3.10%)
Nov 06, 2017 13.52 13.64 13.23 13.28 752,843 -0.17(-1.30%)
Nov 03, 2017 13.67 13.81 13.28 13.45 1,023,789 -0.19(-1.41%)
Nov 02, 2017 13.53 13.85 13.32 13.64 882,108 +0.18(+1.36%)
Nov 01, 2017 13.55 13.66 13.07 13.46 994,414 -0.05(-0.39%)
Oct 31, 2017 13.57 13.88 13.39 13.51 940,262 -0.07(-0.52%)
Oct 30, 2017 13.68 13.68 13.05 13.58 1,456,275 -0.18(-1.33%)
Oct 27, 2017 14.29 14.40 13.72 13.77 2,052,757 -0.74(-5.12%)
Oct 26, 2017 14.13 14.68 13.92 14.51 1,937,402 +0.45(+3.24%)
Oct 25, 2017 13.89 14.29 13.35 14.06 2,173,839 +0.07(+0.50%)
Oct 24, 2017 12.93 14.48 12.84 13.99 5,199,820 +1.64(+13.24%)
Oct 23, 2017 12.39 12.53 12.25 12.35 1,203,614 -0.02(-0.14%)
Oct 20, 2017 12.15 12.47 12.12 12.37 1,458,057 +0.35(+2.91%)
Oct 19, 2017 11.80 12.04 11.72 12.02 671,746 +0.13(+1.10%)
Oct 18, 2017 11.72 12.01 11.72 11.89 557,425 +0.27(+2.33%)
Oct 17, 2017 11.65 12.01 11.60 11.62 826,058 -0.01(-0.07%)
Oct 16, 2017 11.76 11.85 11.47 11.62 755,760 -0.16(-1.34%)
Oct 13, 2017 11.63 12.07 11.53 11.78 908,190 +0.14(+1.20%)
Oct 12, 2017 11.89 11.94 11.51 11.64 1,265,349 -0.31(-2.56%)
Oct 11, 2017 12.14 12.24 11.82 11.95 917,271 -0.23(-1.87%)
Oct 10, 2017 12.11 12.36 12.07 12.18 820,749 +0.13(+1.09%)
Oct 09, 2017 12.44 12.47 11.98 12.04 790,028 -0.37(-2.96%)
Oct 06, 2017 12.37 12.51 12.27 12.41 546,401 +0.00(+0.00%)
Oct 05, 2017 12.36 12.63 12.33 12.41 1,113,467 +0.01(+0.07%)
Oct 04, 2017 12.57 12.66 12.38 12.40 529,487 -0.15(-1.18%)
Oct 03, 2017 12.66 12.75 12.42 12.55 1,029,451 -0.13(-1.03%)
Oct 02, 2017 12.62 12.82 12.34 12.68 1,382,168 +0.05(+0.41%)
Sep 29, 2017 12.45 12.65 12.34 12.63 1,136,431 +0.24(+1.91%)
Sep 28, 2017 12.45 12.60 12.24 12.39 1,396,931 +0.00(+0.00%)
Sep 27, 2017 12.41 11.92 12.39 1,236,390 +0.26(+2.16%)
Sep 26, 2017 11.91 12.29 11.83 12.13 1,116,268 +0.24(+2.06%)
Sep 25, 2017 11.81 12.37 11.81 11.89 1,534,177 +0.03(+0.22%)
Sep 22, 2017 11.69 11.93 11.67 11.86 1,059,345 +0.13(+1.12%)
Sep 21, 2017 11.84 11.97 11.65 11.73 948,816 -0.09(-0.74%)
Sep 20, 2017 12.22 12.22 11.77 11.82 1,540,313 -0.50(-4.05%)
Sep 19, 2017 12.59 12.80 12.18 12.31 1,272,542 -0.23(-1.81%)
Sep 18, 2017 12.80 12.81 12.20 12.54 2,123,907 -0.18(-1.44%)
Sep 15, 2017 11.68 12.73 11.61 12.73 3,293,148 +1.05(+8.99%)
Sep 14, 2017 11.74 11.97 11.50 11.68 1,556,886 -0.05(-0.45%)
Sep 13, 2017 11.74 12.12 11.68 11.73 1,613,030 +0.09(+0.75%)
Sep 12, 2017 11.26 11.90 11.26 11.64 2,295,038 +0.45(+3.98%)
Sep 11, 2017 10.53 11.38 10.53 11.20 2,992,220 +0.69(+6.58%)
Sep 08, 2017 11.21 12.38 10.38 10.50 7,756,031 -0.84(-7.37%)
Sep 07, 2017 11.20 11.38 11.03 11.34 2,812,700 +0.17(+1.54%)
Sep 06, 2017 10.82 11.25 10.74 11.17 1,728,053 +0.36(+3.35%)
Sep 05, 2017 10.63 10.84 10.35 10.81 1,246,751 +0.34(+3.21%)
Sep 01, 2017 10.20 10.61 10.20 10.47 1,080,603 +0.28(+2.79%)
Aug 31, 2017 10.25 10.36 10.11 10.19 694,823 -0.07(-0.67%)
Aug 30, 2017 10.27 10.37 10.11 10.25 495,388 -0.03(-0.33%)
Aug 29, 2017 10.13 10.34 9.953 10.29 1,152,561 -0.02(-0.17%)
Aug 28, 2017 10.25 10.40 10.13 10.31 1,128,884 +0.09(+0.84%)
Aug 25, 2017 10.10 10.28 9.970 10.22 1,022,039 +0.17(+1.71%)
Aug 24, 2017 9.479 10.11 9.479 10.05 1,955,143 +0.72(+7.66%)
Aug 23, 2017 9.315 9.522 9.298 9.333 888,597 -0.02(-0.18%)
Aug 22, 2017 9.126 9.470 9.126 9.350 981,437 +0.32(+3.53%)
Aug 21, 2017 9.031 9.113 8.617 9.031 1,695,045 -0.03(-0.29%)
Aug 18, 2017 9.126 9.212 8.867 9.057 1,287,158 -0.15(-1.59%)
Aug 17, 2017 9.324 9.513 9.057 9.203 692,730 -0.25(-2.64%)
Aug 16, 2017 9.427 9.720 9.401 9.453 886,120 +0.11(+1.20%)
Aug 15, 2017 9.651 9.703 9.126 9.341 1,597,350 -0.36(-3.73%)
Aug 14, 2017 9.815 10.01 9.651 9.703 1,095,067 -0.03(-0.35%)
Aug 11, 2017 9.694 9.996 9.565 9.738 1,546,021 -0.08(-0.79%)
Aug 10, 2017 10.39 10.44 9.755 9.815 1,652,480 -0.72(-6.79%)
Aug 09, 2017 10.66 10.78 10.45 10.53 1,104,968 -0.35(-3.25%)
Aug 08, 2017 11.14 11.41 10.87 10.88 1,460,521 -0.17(-1.56%)
Aug 07, 2017 10.86 11.22 10.77 11.06 2,554,840 +0.20(+1.83%)
Aug 04, 2017 10.48 11.02 10.34 10.86 1,165,320 +0.36(+3.45%)
Aug 03, 2017 10.55 10.94 10.46 10.50 1,119,887 -0.10(-0.98%)
Aug 02, 2017 10.73 10.88 10.47 10.60 832,597 -0.16(-1.44%)
Aug 01, 2017 10.86 10.90 10.56 10.75 882,295 -0.05(-0.48%)
Jul 31, 2017 10.74 10.87 10.26 10.81 1,330,736 +0.06(+0.56%)
Jul 28, 2017 10.96 10.99 10.45 10.75 1,418,768 -0.34(-3.03%)
Jul 27, 2017 10.62 11.17 10.51 11.08 2,054,281 +0.55(+5.24%)
Jul 26, 2017 10.56 10.64 10.15 10.53 1,259,042 -0.03(-0.25%)
Jul 25, 2017 9.815 10.64 9.660 10.56 2,110,584 +0.89(+9.18%)
Jul 24, 2017 10.19 10.22 9.651 9.669 1,091,073 -0.53(-5.16%)
Jul 21, 2017 10.26 10.33 10.01 10.19 1,311,849 -0.03(-0.25%)
Jul 20, 2017 10.01 10.42 9.944 10.22 1,227,098 +0.24(+2.42%)
Jul 19, 2017 9.755 10.10 9.677 9.979 834,986 +0.25(+2.57%)
Jul 18, 2017 9.824 9.832 9.582 9.729 1,067,441 -0.16(-1.57%)
Jul 17, 2017 9.626 10.04 9.613 9.884 1,351,143 +0.22(+2.23%)
Jul 14, 2017 9.539 9.768 9.522 9.669 1,348,872 +0.16(+1.63%)
Jul 13, 2017 8.833 9.712 8.833 9.513 3,217,590 +0.71(+8.02%)
Jul 12, 2017 8.867 9.048 8.635 8.807 2,977,381 -0.04(-0.49%)
Jul 11, 2017 8.876 9.022 8.454 8.850 3,510,684 -0.06(-0.68%)
Jul 10, 2017 8.988 9.177 8.764 8.910 2,590,909 -0.21(-2.27%)
Jul 07, 2017 9.789 9.798 8.979 9.117 3,343,283 -0.68(-6.95%)
Jul 06, 2017 9.953 9.985 9.595 9.798 2,635,643 -0.18(-1.81%)
Jul 05, 2017 9.936 10.20 9.617 9.979 4,768,021 +0.03(+0.35%)
Jul 03, 2017 9.720 10.06 9.686 9.944 1,126,462 +0.33(+3.41%)
Jun 30, 2017 9.393 9.651 9.255 9.617 1,187,691 +0.22(+2.29%)
Jun 29, 2017 9.108 9.729 9.083 9.401 1,682,682 +0.29(+3.22%)
Jun 28, 2017 9.031 9.350 8.936 9.108 1,282,247 +0.08(+0.86%)
Jun 27, 2017 8.660 9.108 8.660 9.031 1,377,735 +0.35(+4.07%)
Jun 26, 2017 8.643 8.782 8.531 8.678 1,559,093 +0.07(+0.80%)
Jun 23, 2017 8.471 8.695 8.324 8.609 1,972,026 +0.47(+5.71%)
Jun 22, 2017 8.324 8.488 8.100 8.143 1,412,491 -0.18(-2.17%)
Jun 21, 2017 8.859 8.859 8.152 8.324 3,033,854 -0.53(-6.03%)
Jun 20, 2017 9.574 9.617 8.755 8.859 2,164,982 -0.72(-7.47%)
Jun 19, 2017 9.781 9.798 9.496 9.574 1,720,327 -0.14(-1.42%)
Jun 16, 2017 9.591 9.798 9.479 9.712 1,967,800 -0.03(-0.27%)
Jun 15, 2017 9.772 9.850 9.453 9.738 1,660,839 -0.17(-1.74%)
Jun 14, 2017 9.850 9.983 9.358 9.910 1,511,432 +0.06(+0.61%)
Jun 13, 2017 9.634 9.996 9.470 9.850 1,764,812 +0.26(+2.70%)
Jun 12, 2017 9.574 10.11 9.488 9.591 2,139,648 +0.00(+0.00%)
Jun 09, 2017 9.746 9.789 9.022 9.591 4,373,637 -0.17(-1.77%)
Jun 08, 2017 9.237 10.28 8.915 9.763 7,482,725 +0.25(+2.58%)
Jun 07, 2017 9.085 9.721 9.017 9.517 4,828,951 +0.52(+5.75%)
Jun 06, 2017 9.178 9.204 8.779 9.000 2,836,991 -0.20(-2.21%)
Jun 05, 2017 8.915 9.220 8.796 9.204 1,576,658 +0.26(+2.94%)
Jun 02, 2017 9.204 9.322 8.856 8.941 1,237,913 -0.25(-2.77%)
Jun 01, 2017 9.017 9.407 8.847 9.195 1,799,319 +0.19(+2.07%)
May 31, 2017 9.059 9.059 8.540 9.008 1,603,632 -0.03(-0.28%)
May 30, 2017 8.796 9.424 8.762 9.034 2,119,576 +0.29(+3.30%)
May 26, 2017 8.669 8.830 8.550 8.745 1,656,852 +0.09(+1.08%)
May 25, 2017 8.678 9.178 8.644 8.652 2,102,550 +0.08(+0.89%)
May 24, 2017 8.567 8.696 8.406 8.576 1,717,250 +0.01(+0.10%)
May 23, 2017 9.331 9.386 8.478 8.567 2,241,390 -0.70(-7.59%)
May 22, 2017 9.110 9.297 9.042 9.271 1,731,843 +0.27(+3.02%)
May 19, 2017 9.178 9.229 8.907 9.000 1,648,991 -0.06(-0.66%)
May 18, 2017 9.636 9.687 8.924 9.059 2,202,105 -0.58(-5.99%)
May 17, 2017 9.984 9.950 9.551 9.636 1,168,634 -0.35(-3.48%)
May 16, 2017 10.02 10.15 9.908 9.984 1,082,483 -0.08(-0.84%)
May 15, 2017 10.03 10.33 10.00 10.07 1,041,846 +0.08(+0.85%)
May 12, 2017 10.38 10.40 9.908 9.984 1,516,369 -0.48(-4.62%)
May 11, 2017 11.09 11.09 10.20 10.47 1,533,454 -0.70(-6.30%)
May 10, 2017 10.69 11.23 10.67 11.17 1,477,102 +0.46(+4.28%)
May 09, 2017 10.45 10.95 10.40 10.71 1,538,628 +0.30(+2.85%)
May 08, 2017 11.21 11.28 10.22 10.42 2,243,469 -0.78(-6.97%)
May 05, 2017 10.66 11.36 10.49 11.20 4,083,389 +0.31(+2.88%)
May 04, 2017 12.15 12.17 10.76 10.88 4,835,333 +0.19(+1.74%)
May 03, 2017 10.79 10.93 10.60 10.70 984,728 -0.12(-1.10%)
May 02, 2017 10.38 10.99 10.31 10.82 1,427,508 +0.44(+4.25%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.