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
)
17.18
-0.06 (-0.35%)
Official Closing 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 (%)
Apr 28, 2017
9.050
9.085
8.980
9.030
11,256,495
+0.00(+0.00%)
Apr 27, 2017
8.910
9.080
8.880
9.030
11,693,525
+0.12(+1.35%)
Apr 26, 2017
8.950
8.990
8.890
8.910
10,099,327
-0.04(-0.45%)
Apr 25, 2017
8.800
8.990
8.790
8.950
20,981,232
+0.24(+2.76%)
Apr 24, 2017
8.650
8.780
8.610
8.710
15,262,741
+0.21(+2.47%)
Apr 21, 2017
8.590
8.595
8.422
8.500
7,930,161
-0.08(-0.93%)
Apr 20, 2017
8.540
8.620
8.470
8.580
7,999,217
+0.01(+0.12%)
Apr 19, 2017
8.520
8.600
8.470
8.570
7,964,997
+0.07(+0.82%)
Apr 18, 2017
8.370
8.550
8.325
8.500
9,248,755
+0.10(+1.19%)
Apr 17, 2017
8.280
8.420
8.260
8.400
6,700,465
+0.12(+1.45%)
Apr 13, 2017
8.330
8.370
8.250
8.280
5,168,189
-0.06(-0.72%)
Apr 12, 2017
8.300
8.390
8.240
8.340
5,513,711
+0.02(+0.24%)
Apr 11, 2017
8.360
8.430
8.210
8.320
10,673,517
-0.04(-0.48%)
Apr 10, 2017
8.610
8.625
8.325
8.360
13,184,991
-0.01(-0.12%)
Apr 07, 2017
8.340
8.520
8.330
8.370
8,641,800
-0.02(-0.24%)
Apr 06, 2017
8.390
8.430
8.300
8.390
8,700,407
-0.02(-0.24%)
Apr 05, 2017
8.680
8.700
8.410
8.410
9,893,417
-0.27(-3.11%)
Apr 04, 2017
8.620
8.700
8.560
8.680
6,913,629
+0.01(+0.12%)
Apr 03, 2017
8.680
8.750
8.520
8.670
14,806,015
-0.01(-0.12%)
Mar 31, 2017
8.510
8.715
8.500
8.680
14,784,692
+0.16(+1.88%)
Mar 30, 2017
8.440
8.540
8.440
8.520
6,130,211
+0.04(+0.47%)
Mar 29, 2017
8.320
8.540
8.300
8.480
13,434,405
+0.15(+1.80%)
Mar 28, 2017
8.290
8.380
8.210
8.330
9,820,300
+0.04(+0.48%)
Mar 27, 2017
8.440
8.470
8.210
8.290
13,895,264
-0.21(-2.47%)
Mar 24, 2017
8.420
8.570
8.390
8.500
9,354,770
+0.04(+0.47%)
Mar 23, 2017
8.300
8.500
8.280
8.460
12,366,861
+0.19(+2.30%)
Mar 22, 2017
8.340
8.480
8.220
8.270
22,257,242
-0.01(-0.12%)
Mar 21, 2017
8.520
8.580
8.250
8.280
10,883,934
-0.22(-2.59%)
Mar 20, 2017
8.590
8.640
8.470
8.500
12,479,803
-0.07(-0.82%)
Mar 17, 2017
8.630
8.710
8.530
8.570
15,440,505
-0.04(-0.46%)
Mar 16, 2017
8.700
8.750
8.570
8.610
11,585,677
-0.05(-0.58%)
Mar 15, 2017
8.390
8.700
8.270
8.660
10,308,597
+0.29(+3.46%)
Mar 14, 2017
8.480
8.510
8.340
8.370
10,545,748
-0.11(-1.30%)
Mar 13, 2017
8.290
8.520
8.290
8.480
7,993,765
+0.20(+2.42%)
Mar 10, 2017
8.330
8.410
8.130
8.280
14,354,058
-0.03(-0.36%)
Mar 09, 2017
8.430
8.520
8.240
8.310
12,829,917
-0.10(-1.19%)
Mar 08, 2017
8.360
8.535
8.305
8.410
14,604,710
+0.11(+1.33%)
Mar 07, 2017
8.720
8.800
8.270
8.300
19,570,728
-0.48(-5.47%)
Mar 06, 2017
8.890
8.890
8.570
8.780
12,733,102
-0.12(-1.35%)
Mar 03, 2017
8.780
8.910
8.660
8.900
12,307,152
+0.17(+1.95%)
Mar 02, 2017
8.810
8.860
8.710
8.730
7,336,059
-0.11(-1.24%)
Mar 01, 2017
8.850
9.000
8.822
8.840
10,027,468
+0.03(+0.34%)
Feb 28, 2017
8.920
8.990
8.770
8.810
10,953,893
-0.10(-1.12%)
Feb 27, 2017
8.910
8.990
8.850
8.910
7,686,694
-0.03(-0.34%)
Feb 24, 2017
8.940
8.990
8.850
8.940
9,891,523
-0.02(-0.22%)
Feb 23, 2017
9.220
9.275
8.940
8.960
15,916,428
-0.33(-3.55%)
Feb 22, 2017
9.230
9.310
9.190
9.290
8,642,649
+0.02(+0.22%)
Feb 21, 2017
9.320
9.360
9.160
9.270
12,082,370
-0.03(-0.32%)
Feb 17, 2017
9.300
9.300
9.300
0
+0.30(+3.33%)
Feb 16, 2017
9.120
9.200
8.920
9.000
10,584,396
-0.12(-1.32%)
Feb 15, 2017
9.180
9.220
9.090
9.120
13,337,730
+0.05(+0.55%)
Feb 14, 2017
8.780
9.180
8.750
9.070
23,565,000
+0.23(+2.60%)
Feb 13, 2017
8.600
9.020
8.490
8.840
18,651,576
-0.12(-1.34%)
Feb 10, 2017
8.920
8.970
8.780
8.960
11,079,298
+0.19(+2.17%)
Feb 09, 2017
8.670
8.810
8.660
8.770
11,520,149
+0.11(+1.27%)
Feb 08, 2017
8.380
8.700
8.340
8.660
20,821,370
+0.32(+3.84%)
Feb 07, 2017
8.350
8.390
8.130
8.340
15,089,117
-0.02(-0.24%)
Feb 06, 2017
8.460
8.480
8.310
8.360
10,435,235
-0.07(-0.83%)
Feb 03, 2017
8.600
8.685
8.360
8.430
17,581,360
-0.10(-1.17%)
Feb 02, 2017
8.980
8.980
8.425
8.530
34,370,496
-0.48(-5.33%)
Feb 01, 2017
9.290
9.320
8.780
9.010
32,789,750
-0.22(-2.38%)
Jan 31, 2017
9.150
9.650
9.050
9.230
36,493,552
+0.12(+1.32%)
Jan 30, 2017
9.250
9.310
9.030
9.110
19,485,056
-0.11(-1.19%)
Jan 27, 2017
9.470
9.470
9.220
9.220
14,100,330
-0.21(-2.23%)
Jan 26, 2017
9.250
9.480
9.249
9.430
15,312,860
+0.24(+2.61%)
Jan 25, 2017
9.200
9.230
9.110
9.190
14,416,624
+0.00(+0.00%)
Jan 24, 2017
9.200
9.220
9.060
9.190
17,439,308
+0.01(+0.11%)
Jan 23, 2017
9.000
9.250
8.980
9.180
27,490,568
+0.25(+2.80%)
Jan 20, 2017
9.000
9.090
8.870
8.930
26,215,808
-0.04(-0.45%)
Jan 19, 2017
8.800
9.100
8.780
8.970
23,792,264
+0.24(+2.75%)
Jan 18, 2017
8.690
8.760
8.605
8.730
11,496,361
+0.08(+0.92%)
Jan 17, 2017
8.650
8.960
8.575
8.650
31,131,048
+0.04(+0.46%)
Jan 13, 2017
8.610
8.610
8.610
0
+0.15(+1.77%)
Jan 12, 2017
8.600
8.620
8.320
8.460
13,501,515
-0.17(-1.97%)
Jan 11, 2017
8.750
8.760
8.530
8.630
10,337,613
-0.13(-1.48%)
Jan 10, 2017
8.700
8.770
8.600
8.760
13,193,786
+0.06(+0.69%)
Jan 09, 2017
8.690
8.750
8.590
8.700
11,230,834
+0.01(+0.12%)
Jan 06, 2017
8.800
8.880
8.670
8.690
12,732,160
-0.08(-0.91%)
Jan 05, 2017
8.920
9.000
8.710
8.770
26,917,072
-0.02(-0.23%)
Jan 04, 2017
8.600
8.860
8.480
8.790
30,527,150
+0.23(+2.69%)
Jan 03, 2017
8.510
8.580
8.430
8.560
27,391,148
+0.14(+1.66%)
Dec 30, 2016
8.420
8.420
8.420
0
-0.39(-4.43%)
Dec 29, 2016
8.770
8.895
8.700
8.810
13,925,428
+0.09(+1.03%)
Dec 28, 2016
8.670
8.760
8.670
8.720
10,935,068
+0.03(+0.35%)
Dec 27, 2016
8.480
8.730
8.460
8.690
9,577,356
+0.19(+2.24%)
Dec 23, 2016
8.500
8.500
8.500
0
+0.00(+0.00%)
Dec 22, 2016
8.370
8.586
8.270
8.500
10,575,081
+0.09(+1.07%)
Dec 21, 2016
8.390
8.480
8.340
8.410
8,845,024
-0.02(-0.24%)
Dec 20, 2016
8.450
8.500
8.387
8.430
10,992,294
-0.01(-0.12%)
Dec 19, 2016
8.270
8.486
8.250
8.440
8,890,156
+0.20(+2.43%)
Dec 16, 2016
8.500
8.500
8.220
8.240
12,130,379
-0.21(-2.49%)
Dec 15, 2016
8.330
8.500
8.300
8.450
11,478,686
+0.12(+1.44%)
Dec 14, 2016
8.290
8.490
8.235
8.330
16,768,865
+0.05(+0.60%)
Dec 13, 2016
8.240
8.350
8.040
8.280
19,036,446
+0.08(+0.98%)
Dec 12, 2016
8.360
8.400
8.120
8.200
19,829,490
-0.28(-3.30%)
Dec 09, 2016
8.710
8.800
8.415
8.480
19,560,796
-0.26(-2.97%)
Dec 08, 2016
8.890
8.940
8.710
8.740
30,509,630
-0.16(-1.80%)
Dec 07, 2016
8.440
8.980
8.170
8.900
61,584,368
+0.73(+8.94%)
Dec 06, 2016
8.080
8.610
7.930
8.170
53,249,888
+0.12(+1.49%)
Dec 05, 2016
8.010
8.100
7.950
8.050
17,366,752
+0.07(+0.88%)
Dec 02, 2016
7.910
8.000
7.910
7.980
8,775,180
+0.04(+0.50%)
Dec 01, 2016
7.850
8.000
7.840
7.940
11,287,424
+0.10(+1.28%)
Nov 30, 2016
8.100
8.110
7.840
7.840
17,325,992
-0.16(-2.00%)
Nov 29, 2016
7.900
8.100
7.890
8.000
18,199,512
+0.14(+1.78%)
Nov 28, 2016
7.810
7.955
7.800
7.860
10,963,954
-0.03(-0.38%)
Nov 25, 2016
7.690
7.935
7.670
7.890
9,176,467
+0.20(+2.60%)
Nov 23, 2016
7.690
7.690
7.690
0
+0.04(+0.52%)
Nov 22, 2016
7.480
7.670
7.460
7.650
15,499,228
+0.20(+2.68%)
Nov 21, 2016
7.430
7.590
7.390
7.450
14,376,985
+0.10(+1.36%)
Nov 18, 2016
7.530
7.560
7.290
7.350
16,789,652
-0.14(-1.87%)
Nov 17, 2016
7.690
7.710
7.460
7.490
13,948,622
-0.19(-2.47%)
Nov 16, 2016
7.710
7.810
7.425
7.680
22,538,104
-0.06(-0.78%)
Nov 15, 2016
7.500
7.770
7.410
7.740
20,365,236
+0.24(+3.20%)
Nov 14, 2016
7.130
7.540
7.100
7.500
26,701,156
+0.41(+5.78%)
Nov 11, 2016
7.010
7.190
6.850
7.090
17,662,824
+0.01(+0.14%)
Nov 10, 2016
7.130
7.440
6.920
7.080
34,257,312
-0.03(-0.42%)
Nov 09, 2016
6.220
6.890
6.200
7.110
78,908,560
+0.84(+13.40%)
Nov 08, 2016
6.210
6.370
6.170
6.270
14,830,209
+0.09(+1.46%)
Nov 07, 2016
6.310
6.310
6.130
6.180
16,584,453
+0.05(+0.82%)
Nov 04, 2016
6.070
6.290
6.070
6.130
13,696,530
+0.06(+0.99%)
Nov 03, 2016
5.980
6.160
5.950
6.070
24,795,144
+0.12(+2.02%)
Nov 02, 2016
6.150
6.150
5.830
5.950
21,770,502
-0.22(-3.57%)
Nov 01, 2016
6.150
6.240
6.050
6.170
12,925,065
+0.01(+0.16%)
Oct 31, 2016
6.360
6.375
6.160
6.160
9,653,892
-0.15(-2.38%)
Oct 28, 2016
6.310
6.520
6.300
6.310
14,778,263
+0.02(+0.32%)
Oct 27, 2016
6.400
6.460
6.180
6.290
19,862,034
-0.07(-1.10%)
Oct 26, 2016
6.410
6.510
6.310
6.360
15,675,981
-0.14(-2.15%)
Oct 25, 2016
6.770
6.880
6.250
6.500
47,808,076
-0.42(-6.07%)
Oct 24, 2016
6.600
6.950
6.590
6.920
27,101,192
+0.37(+5.65%)
Oct 21, 2016
6.720
6.740
6.520
6.550
23,888,252
-0.17(-2.53%)
Oct 20, 2016
6.880
6.920
6.702
6.720
13,927,892
-0.16(-2.33%)
Oct 19, 2016
6.870
6.990
6.800
6.880
11,228,391
+0.02(+0.29%)
Oct 18, 2016
7.020
7.160
6.640
6.860
46,109,984
-0.06(-0.87%)
Oct 17, 2016
7.010
7.030
6.840
6.920
12,105,661
-0.11(-1.56%)
Oct 14, 2016
6.920
7.100
6.830
7.030
31,921,728
+0.26(+3.84%)
Oct 13, 2016
6.840
6.970
6.560
6.770
16,974,806
-0.01(-0.15%)
Oct 12, 2016
6.890
7.010
6.760
6.780
22,382,258
+0.00(+0.00%)
Oct 11, 2016
6.710
6.795
6.650
6.780
19,902,824
+0.05(+0.74%)
Oct 10, 2016
6.520
6.790
6.500
6.730
14,511,538
+0.25(+3.86%)
Oct 07, 2016
6.550
6.610
6.430
6.480
12,176,605
-0.05(-0.77%)
Oct 06, 2016
6.620
6.620
6.515
6.530
10,367,651
-0.13(-1.95%)
Oct 05, 2016
6.700
6.725
6.620
6.660
13,969,033
-0.04(-0.60%)
Oct 04, 2016
6.610
6.750
6.580
6.700
19,638,236
+0.13(+1.98%)
Oct 03, 2016
6.610
6.650
6.500
6.570
12,359,911
-0.06(-0.90%)
Sep 30, 2016
6.670
6.720
6.530
6.630
14,651,145
-0.03(-0.45%)
Sep 29, 2016
6.750
6.840
6.650
6.660
11,163,009
-0.12(-1.77%)
Sep 28, 2016
6.730
6.790
6.680
6.780
8,677,954
+0.05(+0.74%)
Sep 27, 2016
6.710
6.790
6.670
6.730
9,734,077
+0.08(+1.20%)
Sep 26, 2016
6.640
6.780
6.630
6.650
13,900,470
+0.01(+0.15%)
Sep 23, 2016
6.610
6.690
6.580
6.640
8,699,931
+0.02(+0.30%)
Sep 22, 2016
6.440
6.650
6.380
6.620
18,137,872
+0.26(+4.09%)
Sep 21, 2016
6.300
6.450
6.230
6.360
21,451,004
+0.15(+2.42%)
Sep 20, 2016
6.720
6.940
6.180
6.210
53,369,148
-0.44(-6.62%)
Sep 19, 2016
6.680
6.730
6.550
6.650
15,671,372
+0.00(+0.00%)
Sep 16, 2016
6.790
6.840
6.590
6.650
30,181,178
-0.14(-2.06%)
Sep 15, 2016
6.530
6.845
6.525
6.790
25,798,040
+0.28(+4.30%)
Sep 14, 2016
6.590
6.635
6.450
6.510
19,321,274
-0.05(-0.76%)
Sep 13, 2016
6.880
6.970
6.450
6.560
27,275,802
-0.36(-5.20%)
Sep 12, 2016
6.540
7.010
6.420
6.920
32,335,660
+0.27(+4.06%)
Sep 09, 2016
6.730
6.965
6.560
6.650
26,606,346
-0.15(-2.21%)
Sep 08, 2016
6.620
7.030
6.505
6.800
46,500,792
+0.17(+2.56%)
Sep 07, 2016
6.320
6.635
6.310
6.630
28,278,374
+0.29(+4.57%)
Sep 06, 2016
6.440
6.450
6.300
6.340
11,823,499
-0.08(-1.25%)
Sep 02, 2016
6.200
6.420
6.420
6.420
18,017,800
+0.22(+3.55%)
Sep 01, 2016
6.180
6.250
6.160
6.200
13,396,932
+0.02(+0.32%)
Aug 31, 2016
6.120
6.240
6.080
6.180
14,909,822
+0.04(+0.65%)
Aug 30, 2016
6.200
6.250
6.120
6.140
8,671,688
-0.09(-1.44%)
Aug 29, 2016
6.170
6.260
6.130
6.230
11,144,066
+0.09(+1.47%)
Aug 26, 2016
6.140
6.300
6.070
6.140
20,692,356
-0.04(-0.65%)
Aug 25, 2016
5.980
6.190
5.920
6.180
13,517,161
+0.09(+1.48%)
Aug 24, 2016
6.090
6.180
6.070
6.090
13,410,150
-0.03(-0.49%)
Aug 23, 2016
6.040
6.160
6.020
6.120
16,628,172
+0.08(+1.32%)
Aug 22, 2016
5.900
6.060
5.890
6.040
12,862,693
+0.11(+1.85%)
Aug 19, 2016
6.010
6.040
5.850
5.930
14,132,235
-0.09(-1.50%)
Aug 18, 2016
5.950
6.100
5.950
6.020
10,135,376
+0.01(+0.17%)
Aug 17, 2016
6.050
6.070
5.870
6.010
15,737,154
-0.04(-0.66%)
Aug 16, 2016
6.130
6.180
6.040
6.050
12,837,216
-0.10(-1.63%)
Aug 15, 2016
6.100
6.180
6.070
6.150
14,833,214
+0.06(+0.99%)
Aug 12, 2016
6.130
6.145
6.050
6.090
10,582,994
-0.01(-0.16%)
Aug 11, 2016
6.160
6.200
5.965
6.100
15,829,043
-0.06(-0.97%)
Aug 10, 2016
6.200
6.260
6.150
6.160
13,055,402
-0.02(-0.32%)
Aug 09, 2016
6.220
6.250
6.115
6.180
10,292,471
-0.04(-0.64%)
Aug 08, 2016
6.170
6.280
6.160
6.220
17,803,864
+0.05(+0.81%)
Aug 05, 2016
6.220
6.350
6.140
6.170
20,615,274
-0.05(-0.80%)
Aug 04, 2016
6.030
6.250
5.980
6.220
16,892,086
+0.13(+2.13%)
Aug 03, 2016
5.940
6.120
5.870
6.090
15,262,306
+0.13(+2.18%)
Aug 02, 2016
6.120
6.190
5.860
5.960
24,504,784
-0.16(-2.61%)
Aug 01, 2016
6.140
6.240
6.110
6.120
25,560,812
-0.02(-0.33%)
Jul 29, 2016
5.940
6.220
5.900
6.140
23,930,764
+0.14(+2.33%)
Jul 28, 2016
5.830
6.000
5.750
6.000
20,044,192
+0.21(+3.63%)
Jul 27, 2016
6.200
6.350
5.550
5.790
54,765,808
-0.46(-7.36%)
Jul 26, 2016
5.800
6.280
5.680
6.250
86,858,304
+0.35(+5.93%)
Jul 25, 2016
4.850
5.960
4.830
5.900
126,856,752
+1.28(+27.71%)
Jul 22, 2016
4.640
4.770
4.590
4.620
22,999,376
+0.02(+0.43%)
Jul 21, 2016
4.530
4.660
4.500
4.600
11,719,822
+0.08(+1.77%)
Jul 20, 2016
4.540
4.590
4.420
4.520
15,383,992
+0.00(+0.00%)
Jul 19, 2016
4.740
4.750
4.500
4.520
21,882,228
-0.23(-4.84%)
Jul 18, 2016
5.000
4.890
4.600
4.750
57,615,560
-0.25(-5.00%)
Jul 15, 2016
5.050
5.050
4.930
5.000
12,298,468
-0.01(-0.20%)
Jul 14, 2016
4.940
5.070
4.910
5.010
13,870,293
+0.12(+2.45%)
Jul 13, 2016
4.810
4.930
4.680
4.890
15,503,433
+0.07(+1.45%)
Jul 12, 2016
4.910
4.950
4.790
4.820
15,029,712
-0.05(-1.03%)
Jul 11, 2016
4.700
4.900
4.670
4.870
16,030,359
+0.19(+4.06%)
Jul 08, 2016
4.560
4.690
4.540
4.680
12,985,862
+0.14(+3.08%)
Jul 07, 2016
4.470
4.590
4.400
4.540
14,816,152
+0.09(+2.02%)
Jul 06, 2016
4.450
4.500
4.360
4.450
16,530,421
-0.04(-0.89%)
Jul 05, 2016
4.530
4.570
4.410
4.490
11,576,103
-0.04(-0.88%)
Jul 01, 2016
4.520
4.530
4.530
4.530
9,912,800
+0.00(+0.00%)
Jun 30, 2016
4.520
4.560
4.450
4.530
12,453,006
+0.05(+1.12%)
Jun 29, 2016
4.380
4.530
4.380
4.480
15,721,551
+0.15(+3.46%)
Jun 28, 2016
4.250
4.340
4.242
4.330
14,161,625
+0.14(+3.34%)
Jun 27, 2016
4.130
4.230
4.040
4.190
20,891,292
+0.07(+1.70%)
Jun 24, 2016
4.170
4.370
4.050
4.120
27,225,380
-0.27(-6.15%)
Jun 23, 2016
4.380
4.480
4.280
4.390
19,121,388
+0.01(+0.23%)
Jun 22, 2016
4.200
4.470
4.180
4.380
35,667,024
+0.22(+5.29%)
Jun 21, 2016
3.870
4.400
3.870
4.160
46,705,524
+0.30(+7.77%)
Jun 20, 2016
3.770
3.880
3.755
3.860
17,432,612
+0.15(+4.04%)
Jun 17, 2016
3.710
3.770
3.690
3.710
12,261,605
+0.00(+0.00%)
Jun 16, 2016
3.790
3.790
3.670
3.710
11,415,347
-0.08(-2.11%)
Jun 15, 2016
3.680
3.820
3.670
3.790
6,940,043
+0.11(+2.99%)
Jun 14, 2016
3.630
3.690
3.610
3.680
8,376,107
+0.06(+1.66%)
Jun 13, 2016
3.690
3.820
3.620
3.620
8,424,723
-0.09(-2.43%)
Jun 10, 2016
3.750
3.780
3.690
3.710
12,837,860
-0.10(-2.62%)
Jun 09, 2016
3.830
3.830
3.760
3.810
5,158,973
-0.01(-0.26%)
Jun 08, 2016
3.920
3.950
3.760
3.820
12,060,834
-0.09(-2.30%)
Jun 07, 2016
3.830
3.980
3.800
3.910
16,117,711
+0.07(+1.82%)
Jun 06, 2016
3.800
3.850
3.730
3.840
11,967,877
+0.06(+1.59%)
Jun 03, 2016
3.770
3.780
3.690
3.780
7,379,659
+0.01(+0.27%)
Jun 02, 2016
3.670
3.790
3.650
3.770
11,745,291
+0.02(+0.53%)
Jun 01, 2016
3.800
3.820
3.690
3.750
12,043,455
-0.05(-1.32%)
May 31, 2016
3.650
3.850
3.650
3.800
19,411,472
+0.12(+3.26%)
May 27, 2016
3.600
3.680
3.680
3.680
9,571,800
+0.07(+1.94%)
May 26, 2016
3.550
3.620
3.530
3.610
8,305,002
+0.08(+2.27%)
May 25, 2016
3.540
3.560
3.460
3.530
11,663,312
+0.02(+0.57%)
May 24, 2016
3.580
3.610
3.510
3.510
9,303,062
-0.06(-1.68%)
May 23, 2016
3.590
3.660
3.550
3.570
7,099,049
-0.02(-0.56%)
May 20, 2016
3.600
3.660
3.580
3.590
6,597,788
-0.07(-1.91%)
May 19, 2016
3.560
3.720
3.560
3.660
16,165,325
+0.08(+2.23%)
May 18, 2016
3.500
3.620
3.450
3.580
17,245,908
+0.06(+1.70%)
May 17, 2016
3.400
3.530
3.390
3.520
14,585,402
+0.09(+2.62%)
May 16, 2016
3.420
3.480
3.390
3.430
11,277,897
-0.01(-0.29%)
May 13, 2016
3.450
3.500
3.430
3.440
6,971,851
-0.05(-1.43%)
May 12, 2016
3.540
3.550
3.400
3.490
17,243,516
+0.00(+0.00%)
May 11, 2016
3.500
3.570
3.470
3.490
7,861,568
-0.01(-0.29%)
May 10, 2016
3.480
3.530
3.420
3.500
15,084,904
+0.10(+2.94%)
May 09, 2016
3.530
3.590
3.400
3.400
9,812,391
-0.14(-3.95%)
May 06, 2016
3.440
3.580
3.439
3.540
11,350,719
+0.10(+2.91%)
May 05, 2016
3.530
3.550
3.430
3.440
10,752,488
-0.03(-0.86%)
May 04, 2016
3.570
3.640
3.450
3.470
19,154,532
-0.20(-5.45%)
May 03, 2016
3.520
3.690
3.367
3.670
36,529,200
+0.18(+5.16%)
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.