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
Crocs Inc
(NQ:
CROX
)
140.95
-1.06 (-0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2018
16.00
16.26
15.80
15.80
361,163
-0.19(-1.19%)
Apr 27, 2018
15.96
16.37
15.91
15.99
686,682
+0.01(+0.06%)
Apr 26, 2018
15.85
15.99
15.62
15.98
379,567
+0.14(+0.88%)
Apr 25, 2018
15.65
15.97
15.59
15.84
736,705
+0.12(+0.76%)
Apr 24, 2018
15.84
15.97
15.65
15.72
1,332,170
+0.02(+0.13%)
Apr 23, 2018
15.55
15.95
15.54
15.70
644,649
+0.12(+0.77%)
Apr 20, 2018
15.47
15.85
15.47
15.58
743,260
-0.21(-1.33%)
Apr 19, 2018
15.71
15.83
15.47
15.79
682,368
+0.02(+0.13%)
Apr 18, 2018
16.22
16.22
15.71
15.77
831,798
-0.33(-2.05%)
Apr 17, 2018
16.18
16.34
15.78
16.10
906,165
+0.05(+0.31%)
Apr 16, 2018
15.63
16.07
15.32
16.05
1,280,309
-0.22(-1.35%)
Apr 13, 2018
16.86
16.98
16.01
16.27
1,275,046
-0.48(-2.87%)
Apr 12, 2018
16.96
17.02
16.69
16.75
998,066
-0.17(-1.00%)
Apr 11, 2018
16.75
17.10
16.69
16.92
859,257
+0.11(+0.65%)
Apr 10, 2018
16.75
16.84
16.44
16.81
1,266,489
+0.20(+1.20%)
Apr 09, 2018
16.77
17.26
16.45
16.61
865,069
+0.03(+0.18%)
Apr 06, 2018
17.16
17.39
16.37
16.58
1,342,385
-0.74(-4.27%)
Apr 05, 2018
17.21
17.43
16.95
17.32
1,410,217
+0.30(+1.76%)
Apr 04, 2018
16.44
17.07
16.27
17.02
985,061
+0.44(+2.65%)
Apr 03, 2018
15.97
16.59
15.95
16.58
930,806
+0.69(+4.34%)
Apr 02, 2018
16.27
16.32
15.72
15.89
790,895
-0.36(-2.22%)
Mar 29, 2018
16.25
16.25
16.25
0
+0.19(+1.18%)
Mar 28, 2018
15.95
16.36
15.91
16.06
976,851
+0.14(+0.88%)
Mar 27, 2018
16.00
16.13
15.57
15.92
973,109
+0.00(+0.00%)
Mar 26, 2018
15.64
16.00
15.64
15.92
1,626,529
+0.51(+3.31%)
Mar 23, 2018
15.58
15.76
15.41
15.41
1,382,344
-0.09(-0.58%)
Mar 22, 2018
15.49
15.85
15.49
15.50
843,259
-0.05(-0.32%)
Mar 21, 2018
15.33
15.59
15.33
15.55
712,350
+0.21(+1.37%)
Mar 20, 2018
15.07
15.49
15.06
15.34
999,259
+0.33(+2.20%)
Mar 19, 2018
14.75
15.11
14.58
15.01
1,486,591
+0.14(+0.94%)
Mar 16, 2018
14.35
14.98
14.35
14.87
1,528,115
+0.56(+3.91%)
Mar 15, 2018
14.18
14.44
14.12
14.31
602,997
+0.12(+0.85%)
Mar 14, 2018
14.37
14.45
14.13
14.19
740,918
-0.12(-0.84%)
Mar 13, 2018
14.24
14.60
14.24
14.31
1,353,820
+0.09(+0.63%)
Mar 12, 2018
14.24
14.36
14.17
14.22
748,795
+0.04(+0.28%)
Mar 09, 2018
14.12
14.25
13.95
14.18
990,066
+0.07(+0.50%)
Mar 08, 2018
14.37
14.54
13.91
14.11
951,023
-0.21(-1.47%)
Mar 07, 2018
14.35
14.32
1,180,779
+0.37(+2.65%)
Mar 06, 2018
13.52
13.96
13.46
13.95
1,193,831
+0.43(+3.18%)
Mar 05, 2018
13.49
13.77
13.46
13.52
1,238,337
-0.11(-0.81%)
Mar 02, 2018
12.95
13.77
12.80
13.63
1,722,652
+0.71(+5.50%)
Mar 01, 2018
12.75
13.67
12.64
12.92
1,816,898
+0.68(+5.56%)
Feb 28, 2018
13.20
13.34
12.02
12.24
3,891,416
-1.83(-13.01%)
Feb 27, 2018
14.82
14.95
13.98
14.07
1,756,044
-0.60(-4.09%)
Feb 26, 2018
13.73
14.76
13.68
14.67
1,635,616
+0.94(+6.85%)
Feb 23, 2018
13.88
13.90
13.66
13.73
696,418
-0.02(-0.15%)
Feb 22, 2018
13.75
826,363
+0.30(+2.23%)
Feb 21, 2018
13.47
13.79
13.25
13.45
917,489
-0.03(-0.22%)
Feb 20, 2018
13.14
13.55
13.11
13.48
807,055
+0.23(+1.74%)
Feb 16, 2018
13.25
13.25
13.25
0
-0.01(-0.08%)
Feb 15, 2018
13.41
13.44
13.03
13.26
328,761
-0.03(-0.23%)
Feb 14, 2018
12.76
13.35
12.71
13.29
904,150
+0.39(+3.02%)
Feb 13, 2018
12.77
13.08
12.65
12.90
351,573
+0.16(+1.26%)
Feb 12, 2018
12.94
13.04
12.55
12.74
2,096,170
-0.14(-1.09%)
Feb 09, 2018
12.83
13.01
12.46
12.88
763,680
+0.25(+1.98%)
Feb 08, 2018
13.12
13.12
12.65
12.63
1,395,033
-0.53(-4.03%)
Feb 07, 2018
13.00
13.34
12.81
13.16
467,617
+0.16(+1.23%)
Feb 06, 2018
12.45
13.10
12.35
13.00
930,155
-0.02(-0.15%)
Feb 05, 2018
13.33
13.51
12.92
13.02
882,911
-0.45(-3.34%)
Feb 02, 2018
13.83
13.98
13.33
13.47
602,772
-0.31(-2.25%)
Feb 01, 2018
13.37
13.79
13.20
13.78
703,457
+0.27(+2.00%)
Jan 31, 2018
13.72
13.88
13.48
13.51
607,215
-0.22(-1.60%)
Jan 30, 2018
13.65
13.95
13.58
13.73
817,808
-0.04(-0.29%)
Jan 29, 2018
13.74
13.90
13.48
13.77
804,857
-0.05(-0.36%)
Jan 26, 2018
13.81
13.95
13.73
13.82
583,033
+0.02(+0.14%)
Jan 25, 2018
14.09
14.15
13.53
13.80
883,509
-0.20(-1.43%)
Jan 24, 2018
14.47
14.47
13.88
14.00
1,157,308
-0.40(-2.78%)
Jan 23, 2018
14.13
14.42
14.09
14.40
707,210
+0.19(+1.34%)
Jan 22, 2018
13.93
14.21
13.83
14.21
770,713
+0.25(+1.79%)
Jan 19, 2018
13.65
14.09
13.65
13.96
897,526
+0.37(+2.72%)
Jan 18, 2018
13.66
13.92
13.55
13.59
800,075
-0.10(-0.73%)
Jan 17, 2018
13.54
13.88
13.50
13.69
716,245
+0.29(+2.16%)
Jan 16, 2018
13.74
13.74
13.11
13.40
1,128,198
-0.22(-1.62%)
Jan 12, 2018
13.62
13.62
13.62
0
+0.01(+0.07%)
Jan 11, 2018
13.47
13.72
13.36
13.61
1,479,083
+0.16(+1.19%)
Jan 10, 2018
13.50
13.45
1,625,811
-0.05(-0.37%)
Jan 09, 2018
13.36
14.30
13.35
13.50
1,982,858
+0.27(+2.04%)
Jan 08, 2018
12.53
13.55
12.52
13.23
2,862,886
+1.03(+8.44%)
Jan 05, 2018
12.05
12.24
11.66
12.20
1,893,067
-0.50(-3.94%)
Jan 04, 2018
12.91
12.98
12.51
12.70
814,038
-0.20(-1.55%)
Jan 03, 2018
12.99
13.14
12.82
12.90
1,200,901
-0.07(-0.54%)
Jan 02, 2018
12.64
12.98
12.64
12.97
779,010
+0.33(+2.61%)
Dec 29, 2017
12.64
12.64
12.64
0
-0.36(-2.77%)
Dec 28, 2017
13.03
13.21
12.93
13.00
507,973
+0.01(+0.08%)
Dec 27, 2017
13.04
13.15
12.86
12.99
891,186
-0.16(-1.22%)
Dec 26, 2017
13.32
12.98
13.15
942,106
+0.17(+1.31%)
Dec 22, 2017
12.89
13.03
12.48
12.98
672,945
-0.01(-0.08%)
Dec 21, 2017
12.80
13.10
12.55
12.99
748,674
+0.29(+2.28%)
Dec 20, 2017
13.00
13.06
12.63
12.70
1,035,093
-0.22(-1.70%)
Dec 19, 2017
12.92
13.16
12.85
12.92
1,329,780
+0.02(+0.16%)
Dec 18, 2017
12.70
12.97
12.40
12.90
2,016,478
+0.35(+2.79%)
Dec 15, 2017
11.34
13.04
11.24
12.55
7,132,442
+1.61(+14.72%)
Dec 14, 2017
11.27
11.39
10.93
10.94
842,589
-0.34(-3.01%)
Dec 13, 2017
11.06
11.46
11.06
11.28
945,040
+0.20(+1.81%)
Dec 12, 2017
11.02
11.23
10.92
11.08
831,250
+0.05(+0.45%)
Dec 11, 2017
10.91
11.11
10.86
11.03
787,552
+0.13(+1.19%)
Dec 08, 2017
10.83
11.12
10.80
10.90
1,092,358
+0.11(+1.02%)
Dec 07, 2017
10.61
10.93
10.55
10.79
2,060,658
+0.22(+2.08%)
Dec 06, 2017
10.69
10.79
10.53
10.57
1,081,948
-0.12(-1.12%)
Dec 05, 2017
10.82
10.88
10.60
10.69
1,104,705
-0.09(-0.83%)
Dec 04, 2017
10.90
10.70
10.78
870,833
+0.03(+0.28%)
Dec 01, 2017
10.91
11.01
10.75
10.75
1,121,258
-0.18(-1.65%)
Nov 30, 2017
11.13
10.84
10.93
979,508
-0.18(-1.62%)
Nov 29, 2017
10.93
11.20
10.93
11.11
944,605
+0.17(+1.55%)
Nov 28, 2017
10.89
10.98
10.74
10.94
1,059,028
+0.04(+0.37%)
Nov 27, 2017
11.07
11.23
10.85
10.90
1,847,487
-0.13(-1.18%)
Nov 24, 2017
11.18
11.20
11.03
11.03
261,517
-0.09(-0.81%)
Nov 22, 2017
10.96
11.18
10.89
11.12
662,798
+0.13(+1.18%)
Nov 21, 2017
10.59
11.08
10.42
10.99
1,621,067
+0.42(+3.97%)
Nov 20, 2017
10.42
10.60
10.26
10.57
2,816,657
-0.14(-1.31%)
Nov 17, 2017
10.78
10.86
10.64
10.71
1,689,159
+0.01(+0.09%)
Nov 16, 2017
10.55
10.80
10.53
10.70
929,822
+0.14(+1.33%)
Nov 15, 2017
10.39
10.58
10.17
10.56
1,139,833
+0.10(+0.96%)
Nov 14, 2017
10.47
10.61
10.39
10.46
821,467
-0.10(-0.95%)
Nov 13, 2017
10.49
10.72
10.38
10.56
1,895,740
+0.00(+0.00%)
Nov 10, 2017
10.02
10.73
10.02
10.56
1,676,320
+0.59(+5.92%)
Nov 09, 2017
9.720
10.08
9.570
9.970
1,606,256
+0.10(+1.01%)
Nov 08, 2017
8.820
10.25
8.710
9.870
2,907,002
+1.11(+12.74%)
Nov 07, 2017
9.670
9.749
8.640
8.755
2,562,015
-0.88(-9.09%)
Nov 06, 2017
9.050
9.780
9.030
9.630
1,505,913
+0.49(+5.36%)
Nov 03, 2017
10.01
10.11
9.130
9.140
2,140,433
-0.88(-8.74%)
Nov 02, 2017
10.21
10.26
9.960
10.02
901,973
-0.18(-1.81%)
Nov 01, 2017
10.22
10.28
10.04
10.20
772,084
+0.00(+0.00%)
Oct 31, 2017
10.50
10.62
10.18
10.20
1,010,528
-0.31(-2.95%)
Oct 30, 2017
10.68
10.69
10.45
10.51
949,167
-0.11(-1.04%)
Oct 27, 2017
10.52
10.69
10.50
10.62
1,463,415
+0.08(+0.76%)
Oct 26, 2017
10.50
10.80
10.50
10.54
1,079,207
+0.05(+0.48%)
Oct 25, 2017
10.48
10.64
10.40
10.49
912,380
-0.01(-0.10%)
Oct 24, 2017
10.39
10.56
10.33
10.50
845,210
+0.19(+1.84%)
Oct 23, 2017
10.45
10.60
10.28
10.31
1,173,447
-0.19(-1.81%)
Oct 20, 2017
9.830
10.69
9.800
10.50
4,667,709
+0.82(+8.47%)
Oct 19, 2017
9.600
9.710
9.560
9.680
523,903
-0.01(-0.10%)
Oct 18, 2017
9.670
9.890
9.630
9.690
680,128
+0.05(+0.52%)
Oct 17, 2017
9.570
9.750
9.570
9.640
567,628
+0.09(+0.94%)
Oct 16, 2017
9.500
9.710
9.500
9.550
445,845
+0.02(+0.21%)
Oct 13, 2017
9.500
9.625
9.450
9.530
630,676
+0.04(+0.42%)
Oct 12, 2017
9.540
9.590
9.350
9.490
752,822
-0.08(-0.84%)
Oct 11, 2017
9.910
9.970
9.560
9.570
1,223,295
-0.33(-3.33%)
Oct 10, 2017
9.770
9.990
9.770
9.900
699,212
+0.16(+1.64%)
Oct 09, 2017
9.770
9.885
9.700
9.740
703,963
+0.00(+0.00%)
Oct 06, 2017
9.640
9.760
9.570
9.740
808,538
+0.09(+0.93%)
Oct 05, 2017
9.690
9.780
9.570
9.650
618,267
-0.05(-0.52%)
Oct 04, 2017
9.650
9.900
9.570
9.700
1,210,420
+0.04(+0.41%)
Oct 03, 2017
9.750
9.830
9.650
9.660
914,326
-0.04(-0.41%)
Oct 02, 2017
9.620
9.755
9.550
9.700
1,502,380
+0.00(+0.00%)
Sep 29, 2017
9.580
9.849
9.510
9.700
990,836
+0.14(+1.46%)
Sep 28, 2017
9.500
9.710
9.440
9.560
590,533
+0.06(+0.63%)
Sep 27, 2017
9.590
9.335
9.500
1,049,038
+0.12(+1.28%)
Sep 26, 2017
9.300
9.420
9.290
9.380
1,034,048
+0.08(+0.86%)
Sep 25, 2017
9.050
9.360
9.046
9.300
1,008,051
+0.26(+2.88%)
Sep 22, 2017
9.000
9.080
8.960
9.040
631,067
+0.01(+0.11%)
Sep 21, 2017
9.240
9.345
9.030
9.030
555,015
-0.22(-2.38%)
Sep 20, 2017
9.240
9.310
9.160
9.250
797,173
+0.02(+0.22%)
Sep 19, 2017
9.220
9.400
9.220
9.230
1,538,289
+0.02(+0.22%)
Sep 18, 2017
9.130
9.305
9.065
9.210
1,001,001
+0.11(+1.21%)
Sep 15, 2017
9.070
9.140
9.000
9.100
1,712,956
-0.01(-0.11%)
Sep 14, 2017
9.170
9.220
9.070
9.110
686,102
-0.11(-1.19%)
Sep 13, 2017
9.310
9.380
9.110
9.220
725,481
-0.09(-0.97%)
Sep 12, 2017
9.500
9.300
9.310
634,176
-0.12(-1.27%)
Sep 11, 2017
9.380
9.470
9.190
9.430
1,752,911
+0.06(+0.64%)
Sep 08, 2017
9.590
9.670
9.315
9.370
1,200,762
-0.21(-2.19%)
Sep 07, 2017
8.950
9.620
8.910
9.580
2,363,336
+0.63(+7.04%)
Sep 06, 2017
8.950
9.080
8.910
8.950
724,707
+0.02(+0.22%)
Sep 05, 2017
8.990
9.020
8.870
8.930
561,589
-0.08(-0.89%)
Sep 01, 2017
8.950
9.080
8.890
9.010
643,919
+0.08(+0.90%)
Aug 31, 2017
8.800
9.010
8.780
8.930
500,402
+0.14(+1.59%)
Aug 30, 2017
8.780
8.910
8.710
8.790
667,635
-0.01(-0.11%)
Aug 29, 2017
8.900
8.950
8.700
8.800
578,816
-0.20(-2.22%)
Aug 28, 2017
8.910
9.020
8.854
9.000
904,568
+0.09(+1.01%)
Aug 25, 2017
8.880
8.960
8.830
8.910
478,018
+0.06(+0.68%)
Aug 24, 2017
8.770
8.910
8.760
8.850
802,070
+0.17(+1.96%)
Aug 23, 2017
8.680
8.780
8.670
8.680
1,173,227
-0.05(-0.57%)
Aug 22, 2017
8.740
8.850
8.680
8.730
989,260
+0.08(+0.92%)
Aug 21, 2017
8.880
8.880
8.555
8.650
1,163,809
-0.23(-2.59%)
Aug 18, 2017
9.060
9.080
8.830
8.880
1,465,677
-0.31(-3.37%)
Aug 17, 2017
9.390
9.390
9.140
9.190
1,226,265
-0.24(-2.55%)
Aug 16, 2017
9.570
9.700
9.410
9.430
1,264,308
-0.02(-0.21%)
Aug 15, 2017
9.000
9.480
8.360
9.450
2,947,963
+0.05(+0.53%)
Aug 14, 2017
9.220
9.460
9.120
9.400
1,850,168
+0.19(+2.06%)
Aug 11, 2017
8.910
9.540
8.800
9.210
3,414,626
+0.31(+3.48%)
Aug 10, 2017
8.590
8.990
8.380
8.900
2,591,342
+0.40(+4.71%)
Aug 09, 2017
7.830
8.895
7.780
8.500
3,459,882
+0.41(+5.07%)
Aug 08, 2017
8.000
8.330
7.920
8.090
1,683,060
+0.10(+1.25%)
Aug 07, 2017
7.920
8.070
7.810
7.990
963,357
+0.05(+0.63%)
Aug 04, 2017
8.100
7.790
7.940
1,023,001
+0.17(+2.19%)
Aug 03, 2017
7.800
7.930
7.710
7.770
406,235
+0.00(+0.00%)
Aug 02, 2017
7.890
7.949
7.720
7.770
516,794
-0.14(-1.77%)
Aug 01, 2017
7.970
8.010
7.820
7.910
893,667
-0.03(-0.38%)
Jul 31, 2017
7.970
7.990
7.840
7.940
656,276
-0.01(-0.13%)
Jul 28, 2017
7.900
8.040
7.840
7.950
1,433,721
+0.03(+0.38%)
Jul 27, 2017
7.880
7.980
7.780
7.920
772,842
+0.06(+0.76%)
Jul 26, 2017
8.020
8.070
7.820
7.860
574,938
-0.11(-1.38%)
Jul 25, 2017
7.640
8.025
7.640
7.970
1,268,628
+0.37(+4.87%)
Jul 24, 2017
7.760
7.790
7.530
7.600
676,230
-0.19(-2.44%)
Jul 21, 2017
7.820
7.830
7.670
7.790
855,030
+0.01(+0.13%)
Jul 20, 2017
7.700
7.840
7.660
7.780
670,425
+0.12(+1.57%)
Jul 19, 2017
7.520
7.720
7.510
7.660
611,644
+0.14(+1.86%)
Jul 18, 2017
7.540
7.650
7.415
7.520
1,018,076
-0.02(-0.27%)
Jul 17, 2017
7.550
7.728
7.490
7.540
1,154,433
+0.03(+0.40%)
Jul 14, 2017
7.530
7.560
7.470
7.510
519,603
-0.03(-0.40%)
Jul 13, 2017
7.570
7.650
7.430
7.540
874,914
+0.04(+0.53%)
Jul 12, 2017
7.600
7.680
7.460
7.500
975,894
-0.05(-0.66%)
Jul 11, 2017
7.590
7.590
7.460
7.550
585,037
-0.03(-0.40%)
Jul 10, 2017
7.590
7.650
7.490
7.580
441,149
-0.02(-0.26%)
Jul 07, 2017
7.490
7.630
7.440
7.600
455,847
+0.13(+1.74%)
Jul 06, 2017
7.850
7.440
7.470
960,294
-0.30(-3.86%)
Jul 05, 2017
8.000
8.070
7.690
7.770
718,809
-0.11(-1.40%)
Jul 03, 2017
7.720
7.980
7.720
7.880
552,463
+0.17(+2.20%)
Jun 30, 2017
7.780
7.800
7.640
7.710
607,930
-0.01(-0.13%)
Jun 29, 2017
7.730
7.740
7.560
7.720
885,333
+0.03(+0.39%)
Jun 28, 2017
7.640
7.810
7.580
7.690
710,317
+0.10(+1.32%)
Jun 27, 2017
7.610
7.740
7.550
7.590
812,960
-0.01(-0.13%)
Jun 26, 2017
7.480
7.692
7.420
7.600
1,004,310
+0.18(+2.43%)
Jun 23, 2017
7.420
7.420
1,701,527
+0.07(+0.95%)
Jun 22, 2017
7.210
7.415
7.170
7.350
678,397
+0.15(+2.08%)
Jun 21, 2017
7.160
7.260
7.150
7.200
717,143
+0.03(+0.42%)
Jun 20, 2017
7.350
7.440
7.140
7.170
795,761
-0.19(-2.58%)
Jun 19, 2017
7.280
7.400
7.200
7.360
838,548
+0.11(+1.52%)
Jun 16, 2017
7.360
7.430
7.150
7.250
1,279,998
-0.16(-2.16%)
Jun 15, 2017
7.350
7.490
7.290
7.410
730,920
-0.02(-0.27%)
Jun 14, 2017
7.380
7.490
7.260
7.430
952,763
+0.09(+1.23%)
Jun 13, 2017
7.390
7.550
7.315
7.340
2,293,663
-0.04(-0.54%)
Jun 12, 2017
7.170
7.480
7.170
7.380
1,391,469
+0.22(+3.07%)
Jun 09, 2017
6.830
7.250
6.800
7.160
2,558,884
+0.34(+4.99%)
Jun 08, 2017
6.800
7.000
6.760
6.820
1,408,650
+0.06(+0.89%)
Jun 07, 2017
6.900
6.900
6.680
6.760
594,441
-0.08(-1.10%)
Jun 06, 2017
6.930
6.990
6.810
6.835
425,925
-0.11(-1.58%)
Jun 05, 2017
6.920
6.990
6.800
6.945
610,262
+0.00(+0.07%)
Jun 02, 2017
7.010
7.100
6.860
6.940
850,987
-0.04(-0.57%)
Jun 01, 2017
6.880
7.010
6.810
6.980
951,834
+0.15(+2.20%)
May 31, 2017
6.910
6.960
6.760
6.830
779,149
-0.07(-1.01%)
May 30, 2017
6.620
6.970
6.620
6.900
1,401,024
+0.31(+4.70%)
May 26, 2017
6.530
6.630
6.490
6.590
494,366
+0.12(+1.85%)
May 25, 2017
6.490
6.610
6.460
6.470
578,956
+0.04(+0.62%)
May 24, 2017
6.530
6.550
6.390
6.430
566,928
-0.09(-1.38%)
May 23, 2017
6.570
6.610
6.470
6.520
559,090
-0.01(-0.15%)
May 22, 2017
6.480
6.660
6.420
6.530
665,802
+0.06(+0.93%)
May 19, 2017
6.320
6.510
6.140
6.470
1,135,204
+0.14(+2.21%)
May 18, 2017
6.310
6.400
6.220
6.330
1,417,770
+0.03(+0.48%)
May 17, 2017
6.460
6.580
6.290
6.300
1,237,442
-0.25(-3.82%)
May 16, 2017
6.490
6.620
6.375
6.550
932,753
+0.04(+0.61%)
May 15, 2017
6.820
6.893
6.460
6.510
1,242,864
-0.33(-4.82%)
May 12, 2017
6.940
7.090
6.830
6.840
1,245,071
-0.10(-1.44%)
May 11, 2017
7.290
7.340
6.930
6.940
2,232,516
-0.34(-4.67%)
May 10, 2017
7.040
7.390
6.901
7.280
7,365,859
+1.08(+17.42%)
May 09, 2017
5.970
6.210
5.966
6.200
2,280,563
+0.25(+4.20%)
May 08, 2017
5.970
6.070
5.930
5.950
1,354,315
+0.01(+0.17%)
May 05, 2017
6.140
6.150
5.930
5.940
4,576,713
-0.19(-3.10%)
May 04, 2017
6.160
6.190
6.000
6.130
439,783
-0.01(-0.16%)
May 03, 2017
6.170
6.230
6.070
6.140
553,653
-0.04(-0.65%)
May 02, 2017
6.190
6.290
6.170
6.180
703,385
+0.03(+0.49%)
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.