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
)
21.89
-0.28 (-1.26%)
Official Closing Price
Updated: 7:00 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
5.830
5.960
5.500
5.610
106,744,536
-0.89(-13.69%)
Apr 27, 2018
6.460
6.620
6.290
6.500
58,327,236
+0.50(+8.33%)
Apr 26, 2018
6.020
6.030
5.915
6.000
7,956,293
-0.02(-0.33%)
Apr 25, 2018
5.920
6.040
5.760
6.020
11,419,843
+0.11(+1.86%)
Apr 24, 2018
5.900
5.970
5.850
5.910
7,370,397
+0.03(+0.51%)
Apr 23, 2018
5.980
5.999
5.840
5.880
6,797,586
-0.12(-2.00%)
Apr 20, 2018
5.970
6.040
5.920
6.000
7,741,560
+0.04(+0.67%)
Apr 19, 2018
6.050
6.120
5.935
5.960
10,215,777
-0.04(-0.67%)
Apr 18, 2018
6.000
6.050
5.950
6.000
6,666,318
+0.05(+0.84%)
Apr 17, 2018
5.900
6.070
5.860
5.950
14,118,585
+0.10(+1.71%)
Apr 16, 2018
5.780
5.870
5.710
5.850
6,573,397
+0.07(+1.21%)
Apr 13, 2018
5.890
5.920
5.740
5.780
13,639,457
-0.10(-1.70%)
Apr 12, 2018
6.000
6.080
5.850
5.880
12,983,925
-0.12(-2.00%)
Apr 11, 2018
6.010
6.150
5.780
6.000
38,594,624
-0.02(-0.33%)
Apr 10, 2018
5.200
6.410
5.140
6.020
73,310,928
+0.88(+17.12%)
Apr 09, 2018
5.170
5.220
5.120
5.140
7,161,365
-0.01(-0.19%)
Apr 06, 2018
5.140
5.230
5.100
5.150
8,814,790
-0.02(-0.39%)
Apr 05, 2018
5.060
5.220
5.000
5.170
9,652,556
+0.11(+2.17%)
Apr 04, 2018
4.870
5.110
4.870
5.060
12,616,241
+0.10(+2.02%)
Apr 03, 2018
4.860
4.980
4.840
4.960
11,245,683
+0.11(+2.27%)
Apr 02, 2018
4.860
4.960
4.810
4.850
11,147,626
-0.03(-0.61%)
Mar 29, 2018
4.880
4.880
4.880
0
+0.02(+0.41%)
Mar 28, 2018
4.880
4.920
4.810
4.860
11,823,576
-0.03(-0.61%)
Mar 27, 2018
5.030
5.040
4.870
4.890
9,450,787
-0.12(-2.40%)
Mar 26, 2018
4.960
5.020
4.900
5.010
7,687,212
+0.09(+1.83%)
Mar 23, 2018
5.050
5.080
4.880
4.920
10,828,760
-0.11(-2.19%)
Mar 22, 2018
5.120
5.170
4.990
5.030
13,358,289
-0.13(-2.52%)
Mar 21, 2018
5.200
5.250
5.090
5.160
15,150,330
-0.03(-0.58%)
Mar 20, 2018
5.200
5.230
5.150
5.190
14,429,022
-0.06(-1.14%)
Mar 19, 2018
5.350
5.370
5.210
5.250
12,285,904
-0.11(-2.05%)
Mar 16, 2018
5.260
5.380
5.205
5.360
17,391,798
+0.10(+1.90%)
Mar 15, 2018
5.290
5.330
5.220
5.260
11,019,782
-0.01(-0.19%)
Mar 14, 2018
5.310
5.310
5.220
5.270
9,718,026
-0.02(-0.38%)
Mar 13, 2018
5.280
5.320
5.180
5.290
10,459,982
-0.03(-0.56%)
Mar 12, 2018
5.310
5.340
5.260
5.320
8,571,848
+0.02(+0.38%)
Mar 09, 2018
5.330
5.350
5.280
5.300
6,919,081
-0.01(-0.19%)
Mar 08, 2018
5.340
5.355
5.230
5.310
9,488,130
+0.00(+0.00%)
Mar 07, 2018
5.390
5.270
5.310
7,771,700
-0.04(-0.75%)
Mar 06, 2018
5.390
5.440
5.290
5.350
7,242,875
-0.03(-0.56%)
Mar 05, 2018
5.260
5.420
5.250
5.380
8,280,468
+0.09(+1.70%)
Mar 02, 2018
5.210
5.290
5.160
5.290
7,643,809
+0.04(+0.76%)
Mar 01, 2018
5.190
5.280
5.180
5.250
11,056,628
+0.06(+1.16%)
Feb 28, 2018
5.280
5.340
5.170
5.190
15,506,449
-0.06(-1.14%)
Feb 27, 2018
5.330
5.390
5.250
5.250
11,012,328
-0.10(-1.87%)
Feb 26, 2018
5.300
5.380
5.240
5.350
8,644,412
+0.05(+0.94%)
Feb 23, 2018
5.210
5.310
5.180
5.300
9,001,793
+0.07(+1.34%)
Feb 22, 2018
5.210
5.230
12,631,306
-0.12(-2.24%)
Feb 21, 2018
5.440
5.560
5.340
5.350
11,693,220
-0.10(-1.83%)
Feb 20, 2018
5.370
5.500
5.350
5.450
12,711,368
+0.06(+1.11%)
Feb 16, 2018
5.390
5.390
5.390
0
-0.10(-1.82%)
Feb 15, 2018
5.350
5.520
5.330
5.490
10,393,745
+0.18(+3.39%)
Feb 14, 2018
5.260
5.340
5.205
5.310
9,384,884
+0.05(+0.95%)
Feb 13, 2018
5.280
5.320
5.190
5.260
9,293,688
-0.01(-0.19%)
Feb 12, 2018
5.340
5.410
5.250
5.270
7,368,459
-0.03(-0.57%)
Feb 09, 2018
5.430
5.435
5.100
5.300
18,697,080
-0.07(-1.30%)
Feb 08, 2018
5.510
5.640
5.320
5.370
26,664,722
-0.14(-2.54%)
Feb 07, 2018
5.180
5.350
5.170
5.510
35,550,960
+0.41(+8.04%)
Feb 06, 2018
5.235
5.015
5.100
17,237,732
-0.06(-1.07%)
Feb 05, 2018
5.360
5.400
5.110
5.155
20,351,326
-0.21(-3.82%)
Feb 02, 2018
5.500
5.510
5.210
5.360
36,195,204
+0.26(+5.10%)
Feb 01, 2018
5.260
5.280
4.910
5.100
42,342,132
-0.23(-4.32%)
Jan 31, 2018
5.310
5.330
5.220
5.330
12,497,119
+0.04(+0.76%)
Jan 30, 2018
5.260
5.300
5.230
5.290
10,124,383
+0.02(+0.38%)
Jan 29, 2018
5.330
5.340
5.250
5.270
9,449,900
-0.10(-1.86%)
Jan 26, 2018
5.340
5.380
5.260
5.370
10,685,526
+0.03(+0.56%)
Jan 25, 2018
5.260
5.360
5.240
5.340
12,465,244
+0.08(+1.52%)
Jan 24, 2018
5.310
5.350
5.240
5.260
11,924,118
-0.04(-0.75%)
Jan 23, 2018
5.250
5.320
5.100
5.300
23,208,270
-0.02(-0.38%)
Jan 22, 2018
5.490
5.490
5.280
5.320
19,601,868
-0.15(-2.74%)
Jan 19, 2018
5.340
5.540
5.300
5.470
23,097,386
+0.13(+2.43%)
Jan 18, 2018
5.460
5.490
5.245
5.340
27,039,116
-0.15(-2.73%)
Jan 17, 2018
5.600
5.630
5.430
5.490
17,858,114
-0.11(-1.96%)
Jan 16, 2018
5.710
5.740
5.600
5.600
14,856,510
-0.09(-1.58%)
Jan 12, 2018
5.690
5.690
5.690
0
+0.00(+0.00%)
Jan 11, 2018
5.630
5.800
5.610
5.690
17,627,248
+0.07(+1.25%)
Jan 10, 2018
5.610
5.620
14,293,701
-0.07(-1.23%)
Jan 09, 2018
5.850
5.940
5.640
5.690
25,998,192
-0.11(-1.90%)
Jan 08, 2018
5.800
5.940
5.790
5.800
16,264,989
+0.00(+0.00%)
Jan 05, 2018
5.710
5.820
5.690
5.800
15,941,882
+0.17(+3.02%)
Jan 04, 2018
5.870
5.890
5.500
5.630
35,172,820
-0.27(-4.58%)
Jan 03, 2018
5.990
6.010
5.890
5.900
13,298,171
-0.03(-0.51%)
Jan 02, 2018
5.910
6.010
5.840
5.930
12,795,843
+0.04(+0.68%)
Dec 29, 2017
5.890
5.890
5.890
0
-0.02(-0.34%)
Dec 28, 2017
5.880
5.950
5.870
5.910
10,618,625
+0.07(+1.20%)
Dec 27, 2017
5.850
5.980
5.820
5.840
11,319,873
+0.05(+0.86%)
Dec 26, 2017
5.620
5.850
5.620
5.790
11,706,680
+0.15(+2.66%)
Dec 22, 2017
5.650
5.725
5.610
5.640
12,814,025
+0.02(+0.36%)
Dec 21, 2017
5.570
5.700
5.570
5.620
12,439,816
+0.04(+0.72%)
Dec 20, 2017
5.600
5.660
5.580
5.580
14,463,028
+0.00(+0.00%)
Dec 19, 2017
5.620
5.720
5.550
5.580
30,131,508
-0.02(-0.36%)
Dec 18, 2017
5.520
5.710
5.511
5.600
27,957,132
+0.11(+2.00%)
Dec 15, 2017
5.630
5.730
5.480
5.490
31,195,246
-0.14(-2.49%)
Dec 14, 2017
5.660
5.720
5.620
5.630
14,090,061
-0.06(-1.05%)
Dec 13, 2017
5.670
5.810
5.639
5.690
19,068,264
+0.01(+0.18%)
Dec 12, 2017
5.470
5.720
5.430
5.680
27,330,396
+0.24(+4.41%)
Dec 11, 2017
5.430
5.490
5.420
5.440
10,230,278
+0.00(+0.00%)
Dec 08, 2017
5.470
5.515
5.420
5.440
19,843,660
-0.02(-0.37%)
Dec 07, 2017
5.680
5.680
5.430
5.460
23,567,640
-0.23(-4.04%)
Dec 06, 2017
5.800
5.840
5.680
5.690
13,789,000
-0.05(-0.87%)
Dec 05, 2017
5.900
5.950
5.740
5.740
15,237,445
-0.21(-3.53%)
Dec 04, 2017
6.050
6.050
5.930
5.950
10,752,783
-0.02(-0.34%)
Dec 01, 2017
6.000
6.030
5.980
5.970
9,731,264
-0.02(-0.33%)
Nov 30, 2017
6.100
6.130
5.970
5.990
16,799,664
-0.08(-1.32%)
Nov 29, 2017
6.050
6.120
5.990
6.070
15,576,566
+0.00(+0.00%)
Nov 28, 2017
6.140
6.190
6.050
6.070
9,119,264
-0.08(-1.30%)
Nov 27, 2017
6.130
6.190
6.100
6.150
8,415,457
+0.00(+0.00%)
Nov 24, 2017
6.120
6.210
6.110
6.150
4,037,819
+0.00(+0.00%)
Nov 22, 2017
6.080
6.160
6.020
6.150
11,253,396
+0.07(+1.15%)
Nov 21, 2017
6.230
6.240
6.050
6.080
11,938,174
-0.13(-2.09%)
Nov 20, 2017
6.230
6.230
6.160
6.210
6,334,740
-0.02(-0.32%)
Nov 17, 2017
6.200
6.270
6.180
6.230
8,537,971
-0.02(-0.32%)
Nov 16, 2017
6.200
6.270
6.120
6.250
11,399,869
+0.09(+1.46%)
Nov 15, 2017
5.930
6.180
5.920
6.160
16,319,474
+0.23(+3.88%)
Nov 14, 2017
6.000
6.060
5.930
5.930
16,316,831
-0.10(-1.66%)
Nov 13, 2017
6.190
6.190
5.970
6.030
16,519,230
-0.16(-2.58%)
Nov 10, 2017
6.120
6.250
6.045
6.190
14,072,847
+0.02(+0.32%)
Nov 09, 2017
5.960
6.320
5.960
6.170
24,942,938
+0.18(+3.01%)
Nov 08, 2017
5.700
6.090
5.620
5.990
26,823,012
+0.24(+4.17%)
Nov 07, 2017
5.950
5.970
5.740
5.750
27,487,460
-0.15(-2.54%)
Nov 06, 2017
5.870
6.010
5.720
5.900
61,946,824
-0.77(-11.54%)
Nov 03, 2017
6.550
6.750
6.540
6.670
15,318,842
+0.24(+3.73%)
Nov 02, 2017
6.490
6.530
6.390
6.430
17,635,638
-0.03(-0.46%)
Nov 01, 2017
6.580
6.600
6.345
6.460
13,788,148
-0.08(-1.22%)
Oct 31, 2017
6.360
6.570
6.340
6.540
22,091,316
+0.20(+3.15%)
Oct 30, 2017
7.020
7.050
6.050
6.340
59,679,604
-0.65(-9.30%)
Oct 27, 2017
7.020
7.050
6.940
6.990
9,697,079
-0.01(-0.14%)
Oct 26, 2017
7.030
7.190
6.970
7.000
11,926,522
-0.10(-1.41%)
Oct 25, 2017
6.990
7.210
6.900
7.100
22,650,070
+0.10(+1.43%)
Oct 24, 2017
6.910
7.030
6.840
7.000
15,029,489
+0.14(+2.04%)
Oct 23, 2017
6.920
7.030
6.845
6.860
13,085,930
-0.07(-1.01%)
Oct 20, 2017
7.010
7.080
6.900
6.930
15,423,862
-0.14(-1.98%)
Oct 19, 2017
6.970
7.130
6.950
7.070
12,033,033
+0.02(+0.28%)
Oct 18, 2017
7.080
7.150
7.050
7.050
6,850,905
-0.04(-0.56%)
Oct 17, 2017
7.140
7.180
7.055
7.090
10,231,036
-0.06(-0.84%)
Oct 16, 2017
7.150
7.220
7.130
7.150
11,589,820
+0.03(+0.42%)
Oct 13, 2017
7.140
7.260
7.000
7.120
17,128,996
-0.02(-0.28%)
Oct 12, 2017
7.110
7.180
7.030
7.140
9,664,275
-0.05(-0.70%)
Oct 11, 2017
7.140
7.350
6.770
7.190
20,596,062
+0.05(+0.70%)
Oct 10, 2017
7.340
7.350
7.040
7.140
31,316,988
-0.18(-2.46%)
Oct 09, 2017
7.380
7.430
7.260
7.320
10,010,870
-0.04(-0.54%)
Oct 06, 2017
7.520
7.550
7.330
7.360
16,644,949
-0.14(-1.87%)
Oct 05, 2017
7.600
7.690
7.480
7.500
15,889,991
-0.08(-1.06%)
Oct 04, 2017
7.900
8.000
7.550
7.580
26,874,140
-0.32(-4.05%)
Oct 03, 2017
7.720
7.920
7.720
7.900
15,125,372
+0.21(+2.73%)
Oct 02, 2017
7.780
7.790
7.610
7.690
12,829,695
-0.09(-1.16%)
Sep 29, 2017
7.760
7.790
7.650
7.780
13,763,863
+0.03(+0.39%)
Sep 28, 2017
7.810
7.860
7.660
7.750
13,253,943
-0.10(-1.27%)
Sep 27, 2017
7.830
7.850
10,134,974
-0.04(-0.51%)
Sep 26, 2017
7.810
7.940
7.710
7.890
13,362,006
+0.07(+0.90%)
Sep 25, 2017
8.300
8.300
7.750
7.820
38,966,560
-0.70(-8.22%)
Sep 22, 2017
8.310
8.550
8.300
8.520
26,203,014
+0.49(+6.10%)
Sep 21, 2017
8.020
8.100
7.930
8.030
7,159,656
+0.00(+0.00%)
Sep 20, 2017
8.250
8.440
7.950
8.030
16,682,606
-0.17(-2.07%)
Sep 19, 2017
7.630
8.450
7.555
8.200
46,787,108
+0.52(+6.77%)
Sep 18, 2017
7.700
7.730
7.575
7.680
9,186,051
-0.01(-0.13%)
Sep 15, 2017
7.830
7.840
7.600
7.690
11,422,373
-0.06(-0.77%)
Sep 14, 2017
7.810
8.050
7.740
7.750
10,244,244
-0.10(-1.27%)
Sep 13, 2017
7.880
7.970
7.840
7.850
6,135,283
-0.05(-0.63%)
Sep 12, 2017
7.640
7.970
7.620
7.900
10,628,973
+0.29(+3.81%)
Sep 11, 2017
7.800
7.840
7.500
7.610
16,030,429
-0.13(-1.68%)
Sep 08, 2017
7.950
7.980
7.660
7.740
14,911,246
-0.23(-2.89%)
Sep 07, 2017
8.130
8.180
7.930
7.970
12,283,788
-0.16(-1.97%)
Sep 06, 2017
8.160
8.220
8.120
8.130
7,720,344
-0.05(-0.61%)
Sep 05, 2017
8.250
8.280
8.100
8.180
6,961,090
-0.09(-1.09%)
Sep 01, 2017
8.300
8.315
8.200
8.270
5,946,667
+0.02(+0.24%)
Aug 31, 2017
8.250
8.330
8.248
8.250
5,339,064
+0.00(+0.00%)
Aug 30, 2017
8.270
8.300
8.190
8.250
4,706,255
-0.02(-0.24%)
Aug 29, 2017
8.170
8.290
8.150
8.270
6,015,060
-0.02(-0.24%)
Aug 28, 2017
8.450
8.450
8.265
8.290
5,292,080
-0.14(-1.66%)
Aug 25, 2017
8.480
8.535
8.380
8.430
7,034,176
+0.01(+0.12%)
Aug 24, 2017
8.320
8.500
8.310
8.420
7,676,968
+0.13(+1.57%)
Aug 23, 2017
8.190
8.380
8.180
8.290
7,398,052
+0.07(+0.85%)
Aug 22, 2017
8.130
8.260
8.090
8.220
7,236,046
+0.14(+1.73%)
Aug 21, 2017
8.100
8.130
8.010
8.080
5,029,406
+0.01(+0.12%)
Aug 18, 2017
8.100
8.160
8.060
8.070
4,690,810
-0.02(-0.25%)
Aug 17, 2017
8.240
8.275
8.070
8.090
7,469,727
-0.21(-2.53%)
Aug 16, 2017
8.300
8.350
8.230
8.300
4,278,989
+0.00(+0.00%)
Aug 15, 2017
8.400
8.450
8.250
8.300
9,493,657
-0.11(-1.31%)
Aug 14, 2017
8.430
8.470
8.360
8.410
8,008,796
+0.10(+1.20%)
Aug 11, 2017
8.030
8.350
7.970
8.310
12,658,570
+0.28(+3.49%)
Aug 10, 2017
8.150
8.185
8.010
8.030
11,182,291
-0.19(-2.31%)
Aug 09, 2017
8.330
8.340
8.125
8.220
11,466,895
-0.18(-2.14%)
Aug 08, 2017
8.600
8.630
8.360
8.400
9,714,015
-0.22(-2.55%)
Aug 07, 2017
8.780
8.870
8.500
8.620
11,032,107
-0.08(-0.92%)
Aug 04, 2017
8.750
8.540
8.700
9,778,026
+0.16(+1.87%)
Aug 03, 2017
8.780
8.780
8.530
8.540
10,428,854
-0.25(-2.84%)
Aug 02, 2017
8.850
8.880
8.580
8.790
15,681,217
-0.08(-0.90%)
Aug 01, 2017
8.350
8.920
8.330
8.870
44,814,576
+0.89(+11.15%)
Jul 31, 2017
8.180
8.290
7.870
7.980
22,971,328
-0.24(-2.92%)
Jul 28, 2017
8.160
8.330
8.120
8.220
9,030,645
+0.02(+0.24%)
Jul 27, 2017
8.560
8.560
8.070
8.200
19,281,244
-0.35(-4.09%)
Jul 26, 2017
8.700
8.710
8.540
8.550
10,018,847
-0.15(-1.72%)
Jul 25, 2017
8.550
8.770
8.540
8.700
10,796,481
+0.16(+1.87%)
Jul 24, 2017
8.530
8.640
8.490
8.540
8,147,984
+0.01(+0.12%)
Jul 21, 2017
8.390
8.585
8.380
8.530
9,334,200
+0.15(+1.79%)
Jul 20, 2017
8.500
8.520
8.393
8.380
6,728,627
-0.03(-0.36%)
Jul 19, 2017
8.430
8.460
8.330
8.410
6,134,233
-0.04(-0.47%)
Jul 18, 2017
8.350
8.470
8.330
8.450
8,678,942
+0.06(+0.72%)
Jul 17, 2017
8.590
8.590
8.240
8.390
15,753,073
-0.16(-1.87%)
Jul 14, 2017
8.200
8.900
8.115
8.550
42,012,884
+0.35(+4.27%)
Jul 13, 2017
8.250
8.300
8.150
8.200
7,370,870
-0.03(-0.36%)
Jul 12, 2017
8.160
8.281
8.150
8.230
9,088,181
+0.09(+1.11%)
Jul 11, 2017
8.230
8.240
8.120
8.140
10,570,637
-0.09(-1.09%)
Jul 10, 2017
8.130
8.270
8.110
8.230
7,732,598
+0.10(+1.23%)
Jul 07, 2017
8.040
8.170
8.040
8.130
6,004,258
+0.09(+1.12%)
Jul 06, 2017
8.250
8.250
8.020
8.040
10,106,100
-0.19(-2.31%)
Jul 05, 2017
8.190
8.320
8.120
8.230
10,366,553
+0.08(+0.98%)
Jul 03, 2017
8.200
8.230
8.130
8.150
5,018,250
-0.06(-0.73%)
Jun 30, 2017
8.170
8.285
8.060
8.210
9,677,827
+0.06(+0.74%)
Jun 29, 2017
8.250
8.340
8.060
8.150
12,150,228
-0.13(-1.57%)
Jun 28, 2017
8.200
8.320
8.100
8.280
14,355,250
+0.10(+1.22%)
Jun 27, 2017
8.150
8.500
8.130
8.180
43,080,248
+0.17(+2.12%)
Jun 26, 2017
8.070
8.160
7.950
8.010
8,501,083
-0.04(-0.50%)
Jun 23, 2017
8.120
8.160
8.030
8.050
19,851,756
-0.02(-0.25%)
Jun 22, 2017
8.220
8.230
8.010
8.070
11,931,928
-0.14(-1.71%)
Jun 21, 2017
8.160
8.350
8.060
8.210
16,029,132
+0.07(+0.86%)
Jun 20, 2017
7.930
8.345
7.750
8.140
33,863,936
+0.21(+2.65%)
Jun 19, 2017
7.810
7.980
7.810
7.930
8,567,409
+0.13(+1.67%)
Jun 16, 2017
8.050
8.060
7.750
7.800
20,694,836
-0.26(-3.23%)
Jun 15, 2017
8.060
8.090
7.980
8.060
10,872,552
-0.08(-0.98%)
Jun 14, 2017
8.270
8.310
8.080
8.140
9,692,385
-0.12(-1.45%)
Jun 13, 2017
8.240
8.320
8.220
8.260
12,389,565
+0.05(+0.61%)
Jun 12, 2017
8.080
8.270
7.990
8.210
18,711,328
+0.09(+1.11%)
Jun 09, 2017
8.560
8.570
8.030
8.120
16,933,560
-0.48(-5.58%)
Jun 08, 2017
8.640
8.710
8.515
8.600
12,676,400
-0.04(-0.46%)
Jun 07, 2017
8.790
8.890
8.630
8.640
16,128,518
-0.14(-1.59%)
Jun 06, 2017
8.880
8.970
8.700
8.780
12,167,050
-0.18(-2.01%)
Jun 05, 2017
8.850
8.980
8.770
8.960
15,514,694
+0.09(+1.01%)
Jun 02, 2017
8.600
9.020
8.580
8.870
19,050,968
+0.32(+3.74%)
Jun 01, 2017
8.550
8.615
8.490
8.550
11,937,891
+0.06(+0.71%)
May 31, 2017
8.490
8.530
8.400
8.490
12,556,165
+0.05(+0.59%)
May 30, 2017
8.400
8.490
8.360
8.440
8,558,402
+0.04(+0.48%)
May 26, 2017
8.360
8.435
8.300
8.400
6,651,970
+0.07(+0.84%)
May 25, 2017
8.220
8.470
8.180
8.330
16,867,016
+0.16(+1.96%)
May 24, 2017
8.200
8.220
8.110
8.170
9,825,739
-0.01(-0.12%)
May 23, 2017
8.140
8.250
8.070
8.180
19,271,646
+0.01(+0.12%)
May 22, 2017
8.060
8.210
7.960
8.170
18,528,824
+0.10(+1.24%)
May 19, 2017
7.890
8.200
8.000
8.070
24,020,360
+0.18(+2.28%)
May 18, 2017
7.340
7.950
7.320
7.890
33,104,572
+0.55(+7.49%)
May 17, 2017
7.870
8.000
7.320
7.340
27,288,468
-0.60(-7.56%)
May 16, 2017
7.900
7.955
7.830
7.940
15,062,762
+0.06(+0.76%)
May 15, 2017
7.950
7.990
7.770
7.880
23,398,104
-0.07(-0.88%)
May 12, 2017
8.110
8.130
7.830
7.950
25,178,936
+0.08(+1.02%)
May 11, 2017
7.900
8.015
7.750
7.870
17,382,580
-0.01(-0.13%)
May 10, 2017
8.000
8.120
7.850
7.880
15,154,560
-0.02(-0.25%)
May 09, 2017
7.780
7.920
7.670
7.900
18,509,836
+0.14(+1.80%)
May 08, 2017
8.120
8.160
7.700
7.760
21,815,932
-0.28(-3.48%)
May 05, 2017
7.990
8.090
7.830
8.040
18,763,932
+0.10(+1.26%)
May 04, 2017
7.850
8.090
7.750
7.940
29,848,014
+0.17(+2.19%)
May 03, 2017
8.950
8.950
7.670
7.770
54,307,896
-1.30(-14.33%)
May 02, 2017
9.150
9.170
8.970
9.070
16,466,391
-0.04(-0.44%)
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.