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
Sentinelone Inc Cl A
(NY:
S
)
16.83
-2.59 (-13.34%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 29, 2013
8.450
8.750
8.385
8.390
14,733,504
+0.03(+0.36%)
Nov 27, 2013
8.270
8.470
8.130
8.360
13,808,052
+0.21(+2.58%)
Nov 26, 2013
7.800
8.340
7.800
8.150
29,563,308
+0.33(+4.22%)
Nov 25, 2013
7.780
7.880
7.660
7.820
9,040,729
-0.01(-0.13%)
Nov 22, 2013
7.940
8.020
7.800
7.830
22,487,236
-0.12(-1.51%)
Nov 21, 2013
7.370
8.190
7.360
7.950
43,878,664
+0.60(+8.16%)
Nov 20, 2013
7.510
7.750
7.320
7.350
23,069,288
-0.14(-1.87%)
Nov 19, 2013
7.670
7.685
7.440
7.490
11,613,073
-0.15(-1.96%)
Nov 18, 2013
7.440
7.800
7.440
7.640
31,631,096
+0.22(+2.96%)
Nov 15, 2013
7.100
7.430
7.070
7.420
22,396,348
+0.31(+4.36%)
Nov 14, 2013
7.040
7.120
7.000
7.110
8,671,907
+0.12(+1.72%)
Nov 12, 2013
7.010
7.010
6.900
6.990
8,642,483
+0.01(+0.14%)
Nov 11, 2013
7.090
7.090
6.940
6.980
7,415,935
-0.09(-1.27%)
Nov 08, 2013
7.000
7.090
6.900
7.070
19,944,260
+0.08(+1.14%)
Nov 07, 2013
7.090
7.120
6.810
6.990
18,457,060
-0.08(-1.13%)
Nov 06, 2013
7.210
7.280
7.010
7.070
16,774,457
-0.12(-1.67%)
Nov 05, 2013
7.070
7.360
6.900
7.190
49,412,808
+0.16(+2.28%)
Nov 04, 2013
6.910
7.120
6.900
7.030
19,481,216
+0.16(+2.33%)
Nov 01, 2013
6.730
6.870
6.730
6.870
13,936,720
+0.14(+2.08%)
Oct 31, 2013
6.850
6.890
6.670
6.730
22,000,764
-0.20(-2.89%)
Oct 30, 2013
6.760
7.000
6.410
6.930
52,939,536
+0.25(+3.74%)
Oct 29, 2013
6.600
6.820
6.600
6.680
22,953,812
+0.07(+1.06%)
Oct 28, 2013
6.480
6.680
6.460
6.610
21,168,604
+0.16(+2.48%)
Oct 25, 2013
6.510
6.530
6.390
6.450
12,522,543
-0.07(-1.07%)
Oct 24, 2013
6.390
6.530
6.360
6.520
13,992,933
+0.09(+1.40%)
Oct 23, 2013
6.370
6.440
6.300
6.430
9,674,832
+0.04(+0.63%)
Oct 22, 2013
6.390
6.460
6.300
6.390
10,193,725
+0.04(+0.63%)
Oct 21, 2013
6.450
6.480
6.330
6.350
5,440,117
-0.05(-0.78%)
Oct 18, 2013
6.460
6.545
6.300
6.400
15,582,373
-0.02(-0.31%)
Oct 17, 2013
6.360
6.420
6.240
6.420
13,347,948
+0.12(+1.90%)
Oct 16, 2013
6.100
6.350
6.090
6.300
23,806,982
+0.27(+4.48%)
Oct 15, 2013
6.110
6.110
5.950
6.030
18,517,176
+0.00(+0.00%)
Oct 14, 2013
6.000
6.090
6.000
6.030
8,165,727
+0.03(+0.50%)
Oct 11, 2013
6.030
6.150
5.930
6.000
17,832,436
+0.03(+0.50%)
Oct 10, 2013
6.040
6.080
5.920
5.970
23,700,356
-0.03(-0.50%)
Oct 09, 2013
6.140
6.170
5.990
6.000
15,896,264
-0.13(-2.12%)
Oct 08, 2013
6.380
6.430
6.110
6.130
19,654,364
-0.25(-3.92%)
Oct 07, 2013
6.410
6.450
6.360
6.380
6,711,095
-0.06(-0.93%)
Oct 04, 2013
6.290
6.440
6.260
6.440
10,849,146
+0.15(+2.38%)
Oct 03, 2013
6.340
6.370
6.250
6.290
20,216,410
-0.06(-0.94%)
Oct 02, 2013
6.260
6.350
6.220
6.350
9,544,602
+0.06(+0.95%)
Oct 01, 2013
6.250
6.400
6.190
6.290
14,915,848
+0.13(+2.11%)
Sep 27, 2013
6.280
6.320
6.130
6.160
7,344,767
-0.14(-2.22%)
Sep 26, 2013
6.180
6.330
6.180
6.300
11,219,805
+0.11(+1.78%)
Sep 25, 2013
6.280
6.290
6.070
6.190
19,969,824
+0.00(+0.00%)
Sep 24, 2013
6.140
6.240
6.050
6.190
12,462,632
+0.04(+0.65%)
Sep 23, 2013
6.190
6.200
6.020
6.150
30,021,254
-0.11(-1.76%)
Sep 20, 2013
6.480
6.490
6.180
6.260
28,707,326
-0.23(-3.54%)
Sep 19, 2013
6.460
6.500
6.300
6.490
13,160,121
+0.05(+0.78%)
Sep 18, 2013
6.370
6.450
6.250
6.440
24,838,188
+0.05(+0.78%)
Sep 17, 2013
6.590
6.600
6.370
6.390
29,754,526
-0.25(-3.77%)
Sep 16, 2013
6.760
6.820
6.610
6.640
15,762,973
-0.08(-1.19%)
Sep 13, 2013
6.700
6.870
6.640
6.720
17,340,170
+0.03(+0.45%)
Sep 12, 2013
6.420
6.830
6.420
6.690
23,957,246
+0.19(+2.92%)
Sep 11, 2013
6.350
6.530
6.320
6.500
19,529,076
+0.17(+2.69%)
Sep 10, 2013
6.380
6.420
6.265
6.330
28,626,328
-0.04(-0.63%)
Sep 09, 2013
6.440
6.515
6.320
6.370
15,109,951
-0.10(-1.55%)
Sep 06, 2013
6.570
6.570
6.400
6.470
14,234,814
-0.01(-0.15%)
Sep 05, 2013
6.630
6.680
6.450
6.480
12,661,510
-0.17(-2.56%)
Sep 04, 2013
6.660
6.720
6.580
6.650
9,485,436
-0.03(-0.45%)
Sep 03, 2013
6.780
6.860
6.630
6.680
9,239,405
-0.03(-0.45%)
Aug 30, 2013
6.820
6.820
6.540
6.710
15,728,685
-0.05(-0.74%)
Aug 29, 2013
6.660
6.840
6.650
6.760
19,003,996
+0.10(+1.50%)
Aug 28, 2013
6.690
6.745
6.650
6.660
13,174,133
-0.09(-1.33%)
Aug 27, 2013
6.900
6.910
6.715
6.750
22,058,358
-0.16(-2.32%)
Aug 26, 2013
6.930
6.980
6.890
6.910
8,552,006
-0.05(-0.72%)
Aug 23, 2013
6.930
6.980
6.900
6.960
6,138,971
+0.04(+0.58%)
Aug 22, 2013
6.950
7.000
6.900
6.920
6,921,378
-0.04(-0.57%)
Aug 21, 2013
6.900
6.970
6.900
6.960
11,721,460
-0.01(-0.14%)
Aug 20, 2013
6.890
6.980
6.890
6.970
9,621,986
+0.06(+0.87%)
Aug 19, 2013
6.950
6.970
6.810
6.910
16,839,578
-0.01(-0.14%)
Aug 16, 2013
6.950
7.040
6.910
6.920
16,101,214
-0.04(-0.57%)
Aug 15, 2013
6.960
7.015
6.940
6.960
16,339,327
-0.04(-0.57%)
Aug 14, 2013
7.070
7.100
6.960
7.000
11,897,642
-0.01(-0.14%)
Aug 13, 2013
7.115
7.150
6.950
7.010
16,112,614
-0.10(-1.41%)
Aug 12, 2013
7.205
7.210
7.040
7.110
13,165,710
-0.14(-1.93%)
Aug 09, 2013
6.900
7.260
6.890
7.250
27,081,572
+0.31(+4.47%)
Aug 08, 2013
6.950
6.980
6.800
6.940
12,796,948
+0.02(+0.29%)
Aug 07, 2013
6.980
7.030
6.710
6.920
19,707,696
+0.54(+8.46%)
Aug 01, 2013
6.050
6.460
6.000
6.380
53,632,700
+0.42(+7.05%)
Jul 31, 2013
6.130
6.170
5.960
5.960
32,325,500
-0.20(-3.25%)
Jul 30, 2013
5.840
6.170
5.810
6.160
66,848,200
+0.42(+7.32%)
Jul 29, 2013
5.800
5.840
5.650
5.740
19,666,800
+0.00(+0.00%)
Jul 26, 2013
5.830
5.850
5.730
5.740
18,111,100
-0.08(-1.37%)
Jul 25, 2013
5.800
5.840
5.700
5.820
16,026,200
+0.05(+0.87%)
Jul 24, 2013
5.930
5.970
5.770
5.770
23,980,900
-0.08(-1.37%)
Jul 23, 2013
5.950
5.960
5.610
5.850
45,276,500
-0.07(-1.18%)
Jul 22, 2013
6.120
6.120
5.900
5.920
27,979,700
-0.15(-2.47%)
Jul 19, 2013
6.010
6.140
6.000
6.070
23,539,600
+0.02(+0.33%)
Jul 18, 2013
6.190
6.240
5.970
6.050
42,165,900
-0.20(-3.20%)
Jul 17, 2013
6.460
6.480
6.200
6.250
64,456,300
-0.23(-3.55%)
Jul 16, 2013
6.790
6.820
6.410
6.480
40,198,200
-0.24(-3.57%)
Jul 15, 2013
6.640
6.750
6.470
6.720
43,097,300
+0.27(+4.19%)
Jul 12, 2013
6.450
7.140
6.380
6.450
258,055,200
+0.17(+2.71%)
Jul 11, 2013
6.000
6.310
5.910
6.280
40,009,800
-0.90(-12.53%)
Jul 10, 2013
7.090
7.180
7.070
7.180
57,135,752
+0.12(+1.70%)
Jul 09, 2013
7.150
7.180
7.060
7.060
108,329,680
-0.01(-0.14%)
Jul 08, 2013
7.120
7.150
6.950
7.070
590,608,320
-0.09(-1.26%)
Jul 05, 2013
7.190
7.210
7.100
7.160
36,934,344
-0.03(-0.42%)
Jul 04, 2013
7.110
7.190
7.080
7.190
31,773,728
+0.00(+0.00%)
Jul 03, 2013
7.110
7.190
7.080
7.190
31,773,728
+0.04(+0.56%)
Jul 02, 2013
7.060
7.150
7.050
7.150
49,754,264
+0.08(+1.13%)
Jul 01, 2013
7.000
7.100
7.000
7.070
42,895,252
+0.05(+0.71%)
Jun 28, 2013
6.990
7.080
6.955
7.020
117,348,480
+0.04(+0.57%)
Jun 27, 2013
6.970
7.010
6.940
6.980
36,912,296
+0.01(+0.14%)
Jun 26, 2013
6.890
6.990
6.870
6.970
120,915,912
+0.09(+1.31%)
Jun 25, 2013
6.920
7.010
6.840
6.880
120,421,496
+0.02(+0.29%)
Jun 24, 2013
6.990
7.010
6.830
6.860
112,963,728
-0.11(-1.58%)
Jun 21, 2013
7.070
7.040
6.920
6.970
143,700,240
-0.10(-1.41%)
Jun 20, 2013
7.005
7.165
6.970
7.070
104,426,936
+0.07(+1.00%)
Jun 19, 2013
7.080
7.160
7.000
7.000
171,576,432
-0.32(-4.37%)
Jun 18, 2013
7.210
7.340
7.170
7.320
74,021,256
+0.10(+1.39%)
Jun 17, 2013
7.340
7.340
7.150
7.220
48,711,728
-0.10(-1.37%)
Jun 14, 2013
7.300
7.350
7.300
7.320
16,676,162
+0.00(+0.00%)
Jun 13, 2013
7.340
7.410
7.300
7.320
75,517,472
-0.03(-0.41%)
Jun 12, 2013
7.405
7.405
7.330
7.350
44,834,776
+0.00(+0.00%)
Jun 11, 2013
7.340
7.410
7.310
7.350
234,216,736
+0.17(+2.37%)
Jun 10, 2013
7.220
7.260
7.170
7.180
37,935,448
-0.06(-0.83%)
Jun 07, 2013
7.350
7.370
7.180
7.240
55,162,472
-0.10(-1.36%)
Jun 06, 2013
7.220
7.340
7.190
7.340
26,864,278
+0.14(+1.94%)
Jun 05, 2013
7.280
7.290
7.180
7.200
42,791,440
-0.06(-0.83%)
Jun 04, 2013
7.240
7.370
7.210
7.260
43,955,008
+0.04(+0.55%)
Jun 03, 2013
7.300
7.340
7.210
7.220
38,089,840
-0.08(-1.10%)
May 31, 2013
7.310
7.500
7.250
7.300
87,044,768
-0.04(-0.54%)
May 30, 2013
7.230
7.370
7.200
7.340
61,030,992
+0.06(+0.82%)
May 29, 2013
7.300
7.310
7.230
7.280
20,680,736
+0.01(+0.14%)
May 28, 2013
7.320
7.360
7.260
7.270
30,584,524
-0.06(-0.82%)
May 27, 2013
7.310
7.380
7.300
7.330
19,595,464
+0.00(+0.00%)
May 24, 2013
7.310
7.380
7.300
7.330
19,595,464
+0.02(+0.27%)
May 23, 2013
7.260
7.370
7.250
7.310
18,594,252
+0.01(+0.14%)
May 22, 2013
7.380
7.390
7.270
7.300
25,085,236
-0.09(-1.22%)
May 21, 2013
7.390
7.400
7.340
7.390
33,968,048
+0.10(+1.37%)
May 20, 2013
7.320
7.370
7.250
7.290
36,573,148
-0.03(-0.41%)
May 17, 2013
7.300
7.350
7.250
7.320
40,015,088
+0.04(+0.55%)
May 16, 2013
7.270
7.350
7.260
7.280
60,024,712
+0.03(+0.41%)
May 15, 2013
7.260
7.335
7.220
7.250
43,159,768
+0.07(+0.97%)
May 13, 2013
7.320
7.330
7.160
7.180
77,011,368
-0.18(-2.45%)
May 10, 2013
7.390
7.400
7.330
7.360
45,749,468
+0.01(+0.14%)
May 09, 2013
7.380
7.400
7.320
7.350
72,035,472
+0.03(+0.41%)
May 08, 2013
7.240
7.320
7.230
7.320
27,002,346
+0.10(+1.39%)
May 07, 2013
7.210
7.280
7.200
7.220
41,979,596
+0.02(+0.28%)
May 06, 2013
7.150
7.200
7.130
7.200
22,711,642
+0.05(+0.70%)
May 03, 2013
7.100
7.160
7.100
7.150
45,426,120
+0.05(+0.70%)
May 02, 2013
7.080
7.110
7.060
7.100
50,399,452
+0.04(+0.57%)
May 01, 2013
7.070
7.120
7.050
7.060
43,014,968
+0.01(+0.14%)
Apr 30, 2013
7.160
7.160
7.020
7.050
89,156,184
-0.07(-0.98%)
Apr 29, 2013
7.110
7.157
7.100
7.120
30,245,918
+0.00(+0.00%)
Apr 26, 2013
7.170
7.190
7.120
7.120
78,687,200
-0.02(-0.28%)
Apr 25, 2013
7.110
7.220
7.090
7.140
83,479,536
+0.05(+0.71%)
Apr 24, 2013
7.105
7.190
7.010
7.090
118,338,352
-0.01(-0.14%)
Apr 23, 2013
7.145
7.190
7.100
7.100
49,205,144
-0.07(-0.98%)
Apr 22, 2013
7.170
7.200
7.125
7.170
43,805,352
+0.00(+0.00%)
Apr 19, 2013
7.150
7.210
7.110
7.170
99,643,304
-0.02(-0.28%)
Apr 18, 2013
7.120
7.210
7.100
7.190
86,698,672
+0.10(+1.41%)
Apr 17, 2013
7.210
7.350
7.070
7.090
118,818,728
-0.11(-1.53%)
Apr 16, 2013
7.135
7.220
7.090
7.200
126,041,392
+0.14(+1.98%)
Apr 15, 2013
7.220
7.330
6.900
7.060
440,481,408
+0.84(+13.50%)
Apr 12, 2013
6.210
6.270
6.160
6.220
46,111,272
-0.04(-0.64%)
Apr 11, 2013
6.230
6.280
6.210
6.260
29,935,656
+0.01(+0.16%)
Apr 10, 2013
6.300
6.300
6.240
6.250
34,743,472
-0.03(-0.48%)
Apr 09, 2013
6.300
6.310
6.240
6.280
22,445,224
-0.02(-0.32%)
Apr 08, 2013
6.230
6.330
6.220
6.300
26,202,080
+0.07(+1.12%)
Apr 05, 2013
6.180
6.230
6.150
6.230
18,089,936
+0.02(+0.32%)
Apr 04, 2013
6.150
6.240
6.120
6.210
22,224,314
+0.05(+0.81%)
Apr 03, 2013
6.220
6.235
6.140
6.160
27,390,292
-0.07(-1.12%)
Apr 02, 2013
6.250
6.270
6.210
6.230
23,271,816
-0.02(-0.32%)
Apr 01, 2013
6.240
6.250
6.160
6.250
26,945,084
+0.04(+0.64%)
Mar 29, 2013
6.060
6.210
6.050
6.210
53,861,792
+0.00(+0.00%)
Mar 28, 2013
6.060
6.210
6.050
6.210
53,632,680
+0.17(+2.81%)
Mar 27, 2013
6.020
6.080
6.000
6.040
40,177,216
-0.01(-0.17%)
Mar 26, 2013
6.050
6.130
6.000
6.050
46,170,728
+0.02(+0.33%)
Mar 25, 2013
6.150
6.180
6.010
6.030
48,354,924
-0.11(-1.79%)
Mar 22, 2013
6.060
6.220
6.050
6.140
57,227,008
+0.08(+1.32%)
Mar 21, 2013
6.000
6.090
6.000
6.060
26,558,656
+0.03(+0.50%)
Mar 20, 2013
6.010
6.110
5.990
6.030
40,249,396
+0.00(+0.00%)
Mar 19, 2013
5.860
6.090
5.860
6.030
95,286,136
+0.16(+2.73%)
Mar 18, 2013
5.800
5.920
5.790
5.870
28,272,588
+0.06(+1.03%)
Mar 15, 2013
5.870
5.920
5.810
5.810
48,816,036
-0.05(-0.85%)
Mar 14, 2013
5.910
5.910
5.860
5.860
20,382,056
-0.02(-0.34%)
Mar 13, 2013
5.910
5.930
5.880
5.880
16,996,380
-0.04(-0.68%)
Mar 12, 2013
5.850
5.935
5.840
5.920
23,740,064
+0.06(+1.02%)
Mar 11, 2013
5.860
5.880
5.830
5.860
15,566,869
-0.02(-0.34%)
Mar 08, 2013
5.870
5.900
5.820
5.880
15,213,311
+0.03(+0.51%)
Mar 07, 2013
5.880
5.905
5.830
5.850
13,156,829
-0.02(-0.34%)
Mar 06, 2013
5.880
5.920
5.860
5.870
22,610,312
+0.00(+0.00%)
Mar 05, 2013
5.840
5.880
5.840
5.870
12,401,430
+0.04(+0.69%)
Mar 04, 2013
5.780
5.860
5.770
5.830
15,924,877
+0.03(+0.52%)
Mar 01, 2013
5.800
5.830
5.750
5.800
13,975,638
+0.00(+0.00%)
Feb 28, 2013
5.840
5.870
5.800
5.800
16,929,684
-0.06(-1.02%)
Feb 27, 2013
5.805
5.880
5.780
5.860
21,003,396
+0.08(+1.38%)
Feb 26, 2013
5.750
5.800
5.720
5.780
21,201,994
+0.05(+0.87%)
Feb 25, 2013
5.800
5.820
5.730
5.730
18,637,480
-0.09(-1.55%)
Feb 22, 2013
5.820
5.830
5.770
5.820
20,413,990
+0.03(+0.52%)
Feb 21, 2013
5.760
5.840
5.710
5.790
26,457,922
+0.00(+0.00%)
Feb 20, 2013
5.870
5.880
5.790
5.790
24,160,890
-0.11(-1.86%)
Feb 19, 2013
5.920
5.930
5.840
5.900
19,291,872
-0.01(-0.17%)
Feb 18, 2013
5.910
5.920
5.853
5.910
34,790,420
+0.00(+0.00%)
Feb 15, 2013
5.910
5.920
5.853
5.910
34,777,544
+0.04(+0.68%)
Feb 14, 2013
5.840
5.880
5.810
5.870
28,893,904
+0.01(+0.17%)
Feb 13, 2013
5.890
5.910
5.830
5.860
23,134,560
-0.05(-0.85%)
Feb 12, 2013
5.780
5.950
5.770
5.910
66,007,464
+0.12(+2.07%)
Feb 11, 2013
5.740
5.800
5.710
5.790
17,886,292
+0.02(+0.35%)
Feb 08, 2013
5.730
5.770
5.670
5.770
44,887,360
+0.03(+0.52%)
Feb 07, 2013
5.720
5.790
5.670
5.740
85,934,424
-0.03(-0.52%)
Feb 06, 2013
5.680
5.770
5.660
5.770
33,427,364
+0.06(+1.05%)
Feb 05, 2013
5.700
5.720
5.660
5.710
23,097,028
-0.03(-0.52%)
Feb 04, 2013
5.650
5.750
5.640
5.740
61,960,320
+0.05(+0.88%)
Feb 01, 2013
5.640
5.730
5.630
5.690
59,153,576
+0.06(+1.07%)
Jan 31, 2013
5.650
5.670
5.620
5.630
40,003,364
-0.02(-0.35%)
Jan 30, 2013
5.580
5.690
5.560
5.650
67,206,640
+0.01(+0.18%)
Jan 29, 2013
5.560
5.710
5.530
5.640
111,658,136
+0.08(+1.44%)
Jan 28, 2013
5.630
5.630
5.540
5.560
49,953,864
-0.08(-1.42%)
Jan 25, 2013
5.690
5.700
5.575
5.640
22,986,284
-0.03(-0.53%)
Jan 24, 2013
5.680
5.700
5.640
5.670
21,396,842
+0.00(+0.00%)
Jan 23, 2013
5.640
5.710
5.640
5.670
21,018,302
+0.01(+0.18%)
Jan 22, 2013
5.630
5.670
5.570
5.660
16,918,382
+0.01(+0.18%)
Jan 21, 2013
5.605
5.650
5.590
5.650
22,578,202
+0.00(+0.00%)
Jan 18, 2013
5.605
5.650
5.590
5.650
22,576,034
+0.02(+0.36%)
Jan 17, 2013
5.550
5.650
5.535
5.630
40,993,372
+0.10(+1.81%)
Jan 16, 2013
5.600
5.650
5.520
5.530
55,841,336
-0.09(-1.60%)
Jan 15, 2013
5.680
5.690
5.537
5.620
53,569,396
-0.07(-1.23%)
Jan 14, 2013
5.820
5.840
5.650
5.690
74,946,512
-0.23(-3.89%)
Jan 11, 2013
5.925
5.960
5.856
5.920
67,218,592
-0.02(-0.34%)
Jan 10, 2013
5.900
5.940
5.860
5.940
43,947,896
+0.06(+1.02%)
Jan 09, 2013
5.820
5.910
5.770
5.880
66,391,680
-0.09(-1.51%)
Jan 08, 2013
5.940
5.970
5.780
5.970
65,188,068
+0.01(+0.17%)
Jan 07, 2013
5.880
5.970
5.860
5.960
20,349,070
+0.04(+0.68%)
Jan 04, 2013
5.800
5.950
5.760
5.920
48,293,756
+0.10(+1.72%)
Jan 03, 2013
5.760
5.830
5.720
5.820
36,330,152
+0.03(+0.52%)
Jan 02, 2013
5.680
5.790
5.670
5.790
45,187,640
+0.12(+2.12%)
Jan 01, 2013
5.560
5.830
5.550
5.670
29,757,110
+0.00(+0.00%)
Dec 31, 2012
5.560
5.830
5.550
5.670
29,757,110
+0.07(+1.25%)
Dec 28, 2012
5.580
5.620
5.555
5.600
23,822,404
-0.02(-0.36%)
Dec 27, 2012
5.560
5.620
5.540
5.620
28,055,800
+0.06(+1.08%)
Dec 26, 2012
5.500
5.575
5.490
5.560
14,724,773
+0.06(+1.09%)
Dec 25, 2012
5.400
5.510
5.400
5.500
8,655,362
+0.00(+0.00%)
Dec 24, 2012
5.400
5.510
5.400
5.500
8,655,362
+0.04(+0.73%)
Dec 21, 2012
5.450
5.480
5.400
5.460
41,987,308
-0.02(-0.36%)
Dec 20, 2012
5.460
5.510
5.445
5.480
45,767,536
+0.02(+0.37%)
Dec 19, 2012
5.510
5.530
5.440
5.460
47,311,252
-0.07(-1.27%)
Dec 18, 2012
5.550
5.560
5.450
5.530
37,558,036
-0.03(-0.54%)
Dec 17, 2012
5.630
5.630
5.480
5.560
39,024,264
+0.01(+0.18%)
Dec 14, 2012
5.640
5.650
5.540
5.550
23,389,044
-0.09(-1.60%)
Dec 13, 2012
5.620
5.750
5.580
5.640
55,928,432
-0.02(-0.35%)
Dec 12, 2012
5.580
5.660
5.480
5.660
48,370,916
+0.09(+1.62%)
Dec 11, 2012
5.670
5.690
5.560
5.570
50,316,968
-0.09(-1.59%)
Dec 10, 2012
5.670
5.700
5.650
5.660
13,200,983
-0.03(-0.53%)
Dec 07, 2012
5.740
5.750
5.680
5.690
31,576,540
-0.04(-0.70%)
Dec 06, 2012
5.710
5.760
5.700
5.730
27,142,876
+0.01(+0.17%)
Dec 05, 2012
5.710
5.740
5.670
5.720
22,876,022
+0.04(+0.70%)
Dec 04, 2012
5.710
5.740
5.680
5.680
28,081,788
-0.04(-0.70%)
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.