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
Varonis Systems Inc
(NQ:
VRNS
)
42.96
+0.26 (+0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 30, 2015
5.810
6.005
5.500
5.950
389,808
+0.15(+2.59%)
Nov 27, 2015
5.913
6.000
5.760
5.800
120,102
-0.11(-1.86%)
Nov 25, 2015
5.897
5.910
5.910
5.910
223,800
+0.01(+0.17%)
Nov 24, 2015
5.567
5.947
5.493
5.900
696,087
+0.29(+5.17%)
Nov 23, 2015
5.623
5.667
5.477
5.610
333,834
+0.00(+0.00%)
Nov 20, 2015
5.583
5.700
5.527
5.610
508,401
+0.06(+1.14%)
Nov 19, 2015
5.487
5.563
5.380
5.547
435,534
+0.07(+1.28%)
Nov 18, 2015
5.443
5.527
5.223
5.477
311,598
+0.07(+1.36%)
Nov 17, 2015
5.510
5.510
5.263
5.403
397,383
-0.08(-1.52%)
Nov 16, 2015
5.223
5.550
5.100
5.487
679,395
+0.25(+4.84%)
Nov 13, 2015
5.370
5.532
5.153
5.233
544,842
-0.17(-3.09%)
Nov 12, 2015
5.450
5.537
5.290
5.400
419,175
-0.13(-2.41%)
Nov 11, 2015
5.520
5.638
5.337
5.533
328,227
+0.03(+0.61%)
Nov 10, 2015
5.537
5.560
5.310
5.500
527,481
-0.08(-1.43%)
Nov 09, 2015
5.660
5.726
5.397
5.580
650,142
-0.06(-1.12%)
Nov 06, 2015
5.633
6.003
5.610
5.643
1,704,501
+0.48(+9.23%)
Nov 05, 2015
5.653
5.657
5.120
5.167
818,853
-0.53(-9.25%)
Nov 04, 2015
5.720
5.990
5.510
5.693
576,333
-0.06(-0.99%)
Nov 03, 2015
5.477
5.800
5.457
5.750
333,576
+0.24(+4.42%)
Nov 02, 2015
5.323
5.623
5.097
5.507
389,940
+0.18(+3.44%)
Oct 30, 2015
5.130
5.473
5.124
5.323
391,443
+0.19(+3.77%)
Oct 29, 2015
5.267
5.333
5.043
5.130
280,020
-0.18(-3.39%)
Oct 28, 2015
5.170
5.420
5.020
5.310
265,260
+0.15(+2.97%)
Oct 27, 2015
5.273
5.277
5.010
5.157
503,613
-0.04(-0.77%)
Oct 26, 2015
5.327
5.327
5.130
5.197
205,500
-0.14(-2.68%)
Oct 23, 2015
5.257
5.357
5.003
5.340
169,521
+0.15(+2.82%)
Oct 22, 2015
5.333
5.373
5.010
5.193
405,858
-0.09(-1.70%)
Oct 21, 2015
5.533
5.533
5.103
5.283
399,867
-0.22(-4.00%)
Oct 20, 2015
5.517
5.633
5.257
5.503
378,297
-0.03(-0.48%)
Oct 19, 2015
5.550
5.727
5.367
5.530
451,995
-0.05(-0.90%)
Oct 16, 2015
5.480
5.628
5.377
5.580
309,615
+0.11(+1.95%)
Oct 15, 2015
5.160
5.873
5.000
5.473
488,979
+0.35(+6.90%)
Oct 14, 2015
5.300
5.300
5.063
5.120
272,193
-0.08(-1.54%)
Oct 13, 2015
5.293
5.423
5.160
5.200
329,133
-0.13(-2.38%)
Oct 12, 2015
5.373
5.490
5.243
5.327
433,236
-0.06(-1.05%)
Oct 09, 2015
5.490
5.550
5.330
5.383
251,880
-0.12(-2.12%)
Oct 08, 2015
5.503
5.710
5.320
5.500
502,641
+0.00(+0.06%)
Oct 07, 2015
5.280
5.597
5.090
5.497
574,365
+0.24(+4.63%)
Oct 06, 2015
5.287
5.310
5.103
5.253
409,023
-0.07(-1.31%)
Oct 05, 2015
5.227
5.343
5.130
5.323
507,411
+0.12(+2.37%)
Oct 02, 2015
4.970
5.220
4.857
5.200
651,798
+0.18(+3.59%)
Oct 01, 2015
5.180
5.234
4.867
5.020
649,587
-0.17(-3.34%)
Sep 30, 2015
5.140
5.213
4.857
5.193
940,512
+0.12(+2.37%)
Sep 29, 2015
5.373
5.663
5.010
5.073
745,569
-0.39(-7.14%)
Sep 28, 2015
5.647
5.693
5.433
5.463
593,562
-0.24(-4.15%)
Sep 25, 2015
6.003
6.070
5.557
5.700
542,931
-0.23(-3.82%)
Sep 24, 2015
5.867
5.980
5.773
5.927
338,463
+0.01(+0.11%)
Sep 23, 2015
6.017
6.017
5.770
5.920
381,048
-0.07(-1.22%)
Sep 22, 2015
6.080
6.150
5.857
5.993
524,517
-0.17(-2.81%)
Sep 21, 2015
6.303
6.420
6.083
6.167
526,089
-0.06(-1.02%)
Sep 18, 2015
6.117
6.340
5.993
6.230
1,543,761
+0.02(+0.38%)
Sep 17, 2015
5.937
6.297
5.937
6.207
582,375
+0.25(+4.14%)
Sep 16, 2015
5.917
6.133
5.767
5.960
363,276
+0.09(+1.59%)
Sep 15, 2015
5.833
5.900
5.715
5.867
323,142
+0.03(+0.51%)
Sep 14, 2015
5.993
5.993
5.683
5.837
523,197
-0.16(-2.61%)
Sep 11, 2015
5.777
6.010
5.697
5.993
919,392
+0.10(+1.75%)
Sep 10, 2015
6.017
6.233
5.750
5.890
2,483,577
-0.68(-10.35%)
Sep 09, 2015
6.773
6.812
6.530
6.570
509,892
-0.12(-1.74%)
Sep 08, 2015
6.707
6.757
6.557
6.687
685,323
+0.12(+1.88%)
Sep 04, 2015
6.530
6.563
6.563
6.563
235,800
-0.09(-1.35%)
Sep 03, 2015
6.653
6.697
6.543
6.653
383,472
-0.00(-0.05%)
Sep 02, 2015
6.627
6.683
6.407
6.657
739,623
+0.13(+1.99%)
Sep 01, 2015
6.427
6.763
6.412
6.527
862,788
-0.07(-1.11%)
Aug 31, 2015
6.583
6.677
6.530
6.600
712,293
-0.04(-0.65%)
Aug 28, 2015
6.603
6.700
6.490
6.643
420,393
-0.02(-0.35%)
Aug 27, 2015
6.667
6.710
6.457
6.667
477,612
+0.11(+1.73%)
Aug 26, 2015
6.613
6.653
6.380
6.553
539,652
+0.10(+1.50%)
Aug 25, 2015
7.133
7.133
6.423
6.457
463,131
-0.21(-3.10%)
Aug 24, 2015
6.690
7.093
6.467
6.663
1,072,272
-0.38(-5.46%)
Aug 21, 2015
7.397
7.397
6.817
7.048
508,155
-0.47(-6.27%)
Aug 20, 2015
7.840
7.877
7.280
7.520
650,958
-0.42(-5.33%)
Aug 19, 2015
7.947
8.100
7.750
7.943
322,569
-0.05(-0.56%)
Aug 18, 2015
7.993
8.129
7.687
7.988
486,702
-0.03(-0.35%)
Aug 17, 2015
7.817
8.117
7.673
8.017
688,503
+0.19(+2.38%)
Aug 14, 2015
7.643
7.877
7.570
7.830
274,938
+0.17(+2.22%)
Aug 13, 2015
7.527
7.817
7.467
7.660
290,013
+0.15(+2.00%)
Aug 12, 2015
7.630
7.760
7.293
7.510
703,092
-0.14(-1.83%)
Aug 11, 2015
7.433
7.893
7.433
7.650
388,593
-0.07(-0.86%)
Aug 10, 2015
7.887
8.007
7.610
7.717
532,878
-0.12(-1.53%)
Aug 07, 2015
7.700
8.280
7.243
7.837
1,106,595
+0.95(+13.85%)
Aug 06, 2015
7.050
7.063
6.683
6.883
612,300
-0.18(-2.55%)
Aug 05, 2015
6.753
7.117
6.660
7.063
551,733
+0.40(+5.95%)
Aug 04, 2015
6.763
6.907
6.590
6.667
523,905
-0.08(-1.19%)
Aug 03, 2015
6.997
7.077
6.733
6.747
402,990
-0.18(-2.65%)
Jul 31, 2015
7.037
7.153
6.907
6.930
482,097
-0.08(-1.09%)
Jul 30, 2015
7.097
7.127
6.867
7.007
534,372
-0.10(-1.36%)
Jul 29, 2015
7.493
7.610
7.100
7.103
298,518
-0.36(-4.82%)
Jul 28, 2015
7.683
7.795
7.437
7.463
507,957
-0.15(-1.97%)
Jul 27, 2015
7.757
7.967
7.548
7.613
273,141
-0.19(-2.43%)
Jul 24, 2015
7.983
8.082
7.700
7.803
256,341
-0.17(-2.13%)
Jul 23, 2015
7.650
8.227
7.650
7.973
372,099
+0.40(+5.24%)
Jul 22, 2015
7.493
7.690
7.437
7.577
384,426
+0.02(+0.26%)
Jul 21, 2015
7.510
7.670
7.308
7.557
789,537
+0.02(+0.31%)
Jul 20, 2015
8.017
8.060
7.497
7.533
1,292,853
-0.45(-5.60%)
Jul 17, 2015
7.923
8.067
7.760
7.980
839,634
+0.09(+1.14%)
Jul 16, 2015
8.020
8.177
7.850
7.890
238,869
-0.07(-0.88%)
Jul 15, 2015
8.133
8.133
7.807
7.960
533,949
-0.13(-1.65%)
Jul 14, 2015
8.017
8.210
7.937
8.093
367,269
+0.08(+1.00%)
Jul 13, 2015
8.040
8.133
7.903
8.013
365,538
+0.01(+0.12%)
Jul 10, 2015
7.970
8.097
7.880
8.003
340,404
+0.19(+2.43%)
Jul 09, 2015
7.427
7.987
7.427
7.813
501,255
+0.51(+7.03%)
Jul 08, 2015
7.173
7.320
7.143
7.300
226,629
+0.05(+0.74%)
Jul 07, 2015
7.133
7.430
6.917
7.247
447,420
+0.11(+1.49%)
Jul 06, 2015
7.190
7.343
6.983
7.140
930,741
-0.13(-1.79%)
Jul 02, 2015
7.437
7.270
7.270
7.270
442,200
-0.17(-2.24%)
Jul 01, 2015
7.487
7.648
7.340
7.437
866,919
+0.07(+1.00%)
Jun 30, 2015
7.417
7.517
7.307
7.363
477,744
-0.00(-0.05%)
Jun 29, 2015
7.603
7.680
7.337
7.367
1,296,177
-0.34(-4.37%)
Jun 26, 2015
7.933
7.953
7.500
7.703
2,136,018
-0.21(-2.65%)
Jun 25, 2015
7.980
7.980
7.737
7.913
584,454
+0.00(+0.04%)
Jun 24, 2015
8.223
8.283
7.813
7.910
1,106,286
-0.31(-3.81%)
Jun 23, 2015
7.913
8.227
7.873
8.223
718,125
+0.31(+3.92%)
Jun 22, 2015
7.710
8.067
7.617
7.913
478,548
+0.30(+3.94%)
Jun 19, 2015
7.603
7.737
7.453
7.613
409,209
-0.01(-0.09%)
Jun 18, 2015
7.570
7.777
7.465
7.620
619,188
+0.05(+0.70%)
Jun 17, 2015
7.647
7.737
7.507
7.567
378,261
-0.03(-0.39%)
Jun 16, 2015
7.540
7.667
7.367
7.597
390,207
+0.01(+0.09%)
Jun 15, 2015
7.483
7.593
7.287
7.590
603,852
+0.10(+1.34%)
Jun 12, 2015
7.203
7.517
7.133
7.490
362,706
+0.26(+3.64%)
Jun 11, 2015
7.220
7.363
7.183
7.227
343,425
+0.05(+0.65%)
Jun 10, 2015
7.137
7.340
7.100
7.180
374,250
+0.09(+1.22%)
Jun 09, 2015
7.180
7.227
6.947
7.093
404,649
-0.11(-1.53%)
Jun 08, 2015
7.163
7.270
7.050
7.203
391,284
+0.06(+0.79%)
Jun 05, 2015
6.793
7.180
6.767
7.147
400,839
+0.30(+4.43%)
Jun 04, 2015
6.903
7.013
6.733
6.843
433,626
-0.12(-1.68%)
Jun 03, 2015
6.703
6.980
6.603
6.960
603,006
+0.27(+4.04%)
Jun 02, 2015
6.550
6.727
6.433
6.690
730,137
+0.12(+1.83%)
Jun 01, 2015
6.750
6.750
6.553
6.570
613,779
-0.16(-2.33%)
May 29, 2015
6.730
6.733
6.587
6.727
547,476
+0.01(+0.10%)
May 28, 2015
6.677
6.767
6.612
6.720
378,420
+0.03(+0.45%)
May 27, 2015
6.670
6.723
6.573
6.690
445,599
+0.01(+0.15%)
May 26, 2015
6.663
6.750
6.540
6.680
681,414
-0.07(-0.99%)
May 22, 2015
6.760
6.747
6.747
6.747
1,084,500
-0.02(-0.30%)
May 21, 2015
7.130
7.220
6.753
6.767
818,370
-0.40(-5.54%)
May 20, 2015
6.977
7.240
6.870
7.163
603,393
+0.18(+2.63%)
May 19, 2015
6.837
7.100
6.757
6.980
539,067
+0.21(+3.10%)
May 18, 2015
6.500
6.810
6.413
6.770
398,838
+0.24(+3.62%)
May 15, 2015
6.557
6.573
6.400
6.533
422,601
-0.04(-0.61%)
May 14, 2015
6.493
6.660
6.323
6.573
649,782
+0.15(+2.34%)
May 13, 2015
6.447
6.567
6.357
6.423
619,200
-0.01(-0.16%)
May 12, 2015
6.493
6.597
6.220
6.433
1,187,553
-0.07(-1.08%)
May 11, 2015
6.597
6.933
6.363
6.503
873,708
-0.12(-1.81%)
May 08, 2015
6.743
6.800
6.413
6.623
1,177,242
-0.07(-1.00%)
May 07, 2015
5.800
7.167
5.723
6.690
7,347,162
-2.20(-24.78%)
May 06, 2015
9.150
9.280
8.737
8.893
401,400
-0.26(-2.81%)
May 05, 2015
9.533
9.577
9.000
9.150
719,394
-0.54(-5.57%)
May 04, 2015
9.713
9.977
9.570
9.690
238,956
-0.04(-0.38%)
May 01, 2015
9.670
9.792
9.420
9.727
176,196
+0.14(+1.50%)
Apr 30, 2015
9.720
9.790
9.487
9.583
295,092
-0.17(-1.78%)
Apr 29, 2015
9.733
9.847
9.573
9.757
251,475
+0.08(+0.79%)
Apr 28, 2015
9.467
9.810
9.370
9.680
237,969
+0.17(+1.79%)
Apr 27, 2015
9.420
9.713
9.405
9.510
281,700
+0.09(+0.96%)
Apr 24, 2015
9.208
9.486
9.208
9.420
228,645
-0.02(-0.21%)
Apr 23, 2015
9.070
9.630
8.917
9.440
308,586
+0.30(+3.24%)
Apr 22, 2015
9.210
9.317
9.087
9.143
158,166
-0.06(-0.65%)
Apr 21, 2015
9.003
9.493
8.913
9.203
307,425
+0.30(+3.41%)
Apr 20, 2015
8.650
9.027
8.595
8.900
195,213
+0.34(+3.93%)
Apr 17, 2015
8.783
8.867
8.417
8.563
240,231
-0.35(-3.93%)
Apr 16, 2015
9.000
9.309
8.817
8.913
238,530
-0.36(-3.92%)
Apr 15, 2015
8.817
9.333
8.713
9.277
359,406
+0.50(+5.74%)
Apr 14, 2015
9.037
9.067
8.717
8.773
166,026
-0.30(-3.34%)
Apr 13, 2015
9.160
9.413
9.043
9.077
341,667
-0.09(-1.02%)
Apr 10, 2015
8.957
9.277
8.903
9.170
266,877
+0.24(+2.65%)
Apr 09, 2015
8.657
9.047
8.537
8.933
265,746
+0.21(+2.41%)
Apr 08, 2015
8.500
8.877
8.500
8.723
250,011
+0.27(+3.21%)
Apr 07, 2015
8.243
8.648
8.133
8.452
282,966
+0.23(+2.78%)
Apr 06, 2015
8.153
8.457
8.153
8.223
298,920
-0.02(-0.28%)
Apr 02, 2015
8.147
8.247
8.247
8.247
258,000
+0.01(+0.16%)
Apr 01, 2015
8.443
8.480
7.953
8.233
724,962
-0.32(-3.74%)
Mar 31, 2015
8.963
8.963
8.500
8.553
409,092
-0.43(-4.79%)
Mar 30, 2015
9.160
9.203
8.870
8.983
274,365
-0.10(-1.06%)
Mar 27, 2015
9.297
9.487
9.057
9.080
349,167
-0.20(-2.19%)
Mar 26, 2015
9.047
9.393
9.010
9.283
366,576
+0.15(+1.68%)
Mar 25, 2015
9.870
9.890
9.097
9.130
393,360
-0.74(-7.50%)
Mar 24, 2015
10.08
10.15
9.787
9.870
303,684
-0.12(-1.23%)
Mar 23, 2015
9.983
10.07
9.850
9.993
243,225
+0.02(+0.20%)
Mar 20, 2015
9.983
10.00
9.747
9.973
308,730
+0.06(+0.64%)
Mar 19, 2015
9.907
10.09
9.880
9.910
153,615
-0.05(-0.50%)
Mar 18, 2015
9.830
10.13
9.777
9.960
265,323
+0.12(+1.22%)
Mar 17, 2015
9.903
9.970
9.740
9.840
188,244
-0.10(-0.97%)
Mar 16, 2015
9.980
10.08
9.717
9.937
210,534
+0.02(+0.17%)
Mar 13, 2015
10.09
10.18
9.770
9.920
602,895
-0.25(-2.49%)
Mar 12, 2015
10.21
10.28
9.970
10.17
337,476
+0.03(+0.30%)
Mar 11, 2015
9.903
10.41
9.887
10.14
762,885
+0.28(+2.80%)
Mar 10, 2015
10.01
10.10
9.737
9.867
526,953
-0.25(-2.47%)
Mar 09, 2015
10.19
10.66
10.04
10.12
646,230
+0.03(+0.33%)
Mar 06, 2015
10.10
10.29
9.957
10.08
439,440
-0.08(-0.82%)
Mar 05, 2015
10.10
10.27
10.07
10.17
412,380
+0.06(+0.59%)
Mar 04, 2015
10.30
10.39
9.980
10.11
467,835
-0.28(-2.70%)
Mar 03, 2015
10.42
10.50
10.04
10.39
443,238
-0.11(-1.08%)
Mar 02, 2015
10.26
10.50
10.10
10.50
252,519
+0.20(+1.97%)
Feb 27, 2015
10.32
10.50
10.25
10.30
395,559
-0.03(-0.29%)
Feb 26, 2015
10.42
10.50
10.19
10.33
311,991
-0.05(-0.51%)
Feb 25, 2015
10.20
10.55
10.12
10.38
540,696
+0.21(+2.10%)
Feb 24, 2015
10.11
10.23
9.912
10.17
390,027
+0.21(+2.08%)
Feb 23, 2015
9.960
10.02
9.616
9.960
873,207
+0.00(+0.00%)
Feb 20, 2015
10.24
10.38
9.933
9.960
1,766,715
-0.34(-3.33%)
Feb 19, 2015
10.21
10.51
10.05
10.30
687,939
+0.17(+1.68%)
Feb 18, 2015
11.92
11.92
9.590
10.13
3,382,572
-2.35(-18.83%)
Feb 17, 2015
12.46
12.65
12.23
12.48
494,304
+0.04(+0.29%)
Feb 13, 2015
12.32
12.45
12.45
12.45
468,600
+0.20(+1.63%)
Feb 12, 2015
11.93
12.39
11.64
12.25
199,536
+0.49(+4.17%)
Feb 11, 2015
12.03
12.17
11.55
11.76
228,363
-0.26(-2.16%)
Feb 10, 2015
11.76
12.39
11.66
12.02
536,685
+0.40(+3.47%)
Feb 09, 2015
11.61
11.69
11.44
11.61
142,434
-0.02(-0.17%)
Feb 06, 2015
11.84
12.08
11.61
11.63
270,180
-0.22(-1.83%)
Feb 05, 2015
11.50
11.90
11.50
11.85
260,550
+0.44(+3.83%)
Feb 04, 2015
11.25
11.57
11.13
11.41
264,486
+0.16(+1.45%)
Feb 03, 2015
11.02
11.27
10.83
11.25
151,452
+0.30(+2.77%)
Feb 02, 2015
11.01
11.01
10.66
10.95
157,995
-0.04(-0.39%)
Jan 30, 2015
11.37
11.50
10.86
10.99
224,970
-0.44(-3.88%)
Jan 29, 2015
10.89
11.50
10.74
11.43
135,855
+0.52(+4.73%)
Jan 28, 2015
11.43
11.43
10.86
10.92
139,149
-0.41(-3.59%)
Jan 27, 2015
11.34
11.50
11.18
11.32
171,837
-0.22(-1.91%)
Jan 26, 2015
11.39
11.66
11.21
11.54
192,588
+0.10(+0.84%)
Jan 23, 2015
11.26
11.64
11.20
11.45
227,055
+0.16(+1.42%)
Jan 22, 2015
10.84
11.30
10.62
11.29
370,512
+0.54(+4.99%)
Jan 21, 2015
11.39
11.42
10.73
10.75
352,929
-0.67(-5.87%)
Jan 20, 2015
11.19
11.59
10.87
11.42
260,097
+0.23(+2.03%)
Jan 16, 2015
10.52
11.21
10.29
11.19
484,932
+0.67(+6.33%)
Jan 15, 2015
11.43
11.52
10.47
10.53
472,041
-0.86(-7.55%)
Jan 14, 2015
11.54
11.78
11.24
11.39
695,487
-0.32(-2.73%)
Jan 13, 2015
11.92
12.22
11.55
11.71
656,199
-0.08(-0.68%)
Jan 12, 2015
11.48
11.83
11.20
11.79
582,183
+0.25(+2.17%)
Jan 09, 2015
11.26
11.62
11.21
11.54
619,062
+0.22(+1.94%)
Jan 08, 2015
10.59
11.45
10.59
11.32
910,008
+0.61(+5.73%)
Jan 07, 2015
10.27
10.75
9.943
10.70
644,373
+0.72(+7.18%)
Jan 06, 2015
10.29
10.33
9.670
9.987
1,229,235
-0.59(-5.61%)
Jan 05, 2015
10.95
11.04
10.43
10.58
735,324
-0.45(-4.11%)
Jan 02, 2015
10.98
11.15
10.77
11.03
795,090
+0.09(+0.82%)
Dec 31, 2014
10.73
10.94
10.94
10.94
748,500
+0.29(+2.72%)
Dec 30, 2014
10.44
10.77
10.36
10.65
607,284
+0.19(+1.85%)
Dec 29, 2014
10.63
10.83
10.43
10.46
423,954
-0.21(-1.94%)
Dec 26, 2014
10.72
10.82
10.46
10.67
505,596
-0.02(-0.16%)
Dec 24, 2014
10.40
10.68
10.68
10.68
674,100
+0.37(+3.59%)
Dec 23, 2014
10.41
10.41
10.14
10.31
558,180
-0.01(-0.10%)
Dec 22, 2014
10.01
10.41
9.274
10.32
1,431,285
+0.27(+2.65%)
Dec 19, 2014
9.237
10.33
9.235
10.06
2,824,041
+0.77(+8.29%)
Dec 18, 2014
8.917
9.333
8.583
9.287
1,867,944
+0.67(+7.73%)
Dec 17, 2014
8.350
8.719
8.067
8.620
445,974
+0.27(+3.27%)
Dec 16, 2014
8.003
8.433
8.003
8.347
627,150
-0.03(-0.36%)
Dec 15, 2014
8.480
8.497
8.196
8.377
820,827
+0.03(+0.32%)
Dec 12, 2014
7.660
8.530
7.660
8.350
944,202
+0.50(+6.32%)
Dec 11, 2014
7.797
8.000
7.797
7.853
450,060
+0.00(+0.04%)
Dec 10, 2014
7.753
7.970
7.753
7.850
531,333
+0.07(+0.94%)
Dec 09, 2014
7.463
7.863
7.463
7.777
416,430
+0.20(+2.64%)
Dec 08, 2014
8.017
8.063
7.533
7.577
600,633
-0.44(-5.53%)
Dec 05, 2014
7.617
8.147
7.600
8.020
365,955
+0.45(+5.90%)
Dec 04, 2014
7.557
7.833
7.473
7.573
297,933
+0.03(+0.35%)
Dec 03, 2014
7.560
7.640
7.340
7.547
311,076
+0.04(+0.49%)
Dec 02, 2014
7.527
7.668
7.367
7.510
386,973
+0.03(+0.36%)
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.