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
A10 Networks Inc
(NY:
ATEN
)
15.15
+0.05 (+0.33%)
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 (%)
May 29, 2020
6.373
6.536
6.296
6.517
355,304
+0.05(+0.74%)
May 28, 2020
6.622
6.775
6.406
6.469
368,725
-0.11(-1.60%)
May 27, 2020
6.488
6.660
6.296
6.574
904,627
+0.11(+1.78%)
May 26, 2020
6.565
6.771
6.383
6.459
634,009
+0.09(+1.35%)
May 22, 2020
6.536
6.536
6.253
6.373
264,730
-0.08(-1.19%)
May 21, 2020
6.632
6.670
6.392
6.450
288,334
-0.18(-2.75%)
May 20, 2020
6.383
6.728
6.354
6.632
583,427
+0.32(+5.01%)
May 19, 2020
6.315
6.440
6.287
6.315
463,312
-0.05(-0.75%)
May 18, 2020
6.517
6.545
6.287
6.363
587,327
+0.09(+1.37%)
May 15, 2020
5.846
6.296
5.788
6.277
443,164
+0.41(+7.03%)
May 14, 2020
5.855
5.903
5.616
5.865
536,500
-0.13(-2.24%)
May 13, 2020
6.325
6.344
5.923
5.999
354,500
-0.34(-5.44%)
May 12, 2020
6.718
6.756
6.335
6.344
719,093
-0.50(-7.28%)
May 11, 2020
6.890
6.967
6.804
6.843
558,427
-0.13(-1.92%)
May 08, 2020
6.929
6.996
6.737
6.977
484,695
+0.25(+3.70%)
May 07, 2020
6.565
6.900
6.498
6.728
489,745
+0.28(+4.31%)
May 06, 2020
6.392
6.517
6.287
6.450
329,783
+0.07(+1.05%)
May 05, 2020
6.478
6.584
6.325
6.383
290,798
+0.01(+0.15%)
May 04, 2020
6.287
6.502
6.191
6.373
400,392
-0.06(-0.89%)
May 01, 2020
6.354
6.498
6.287
6.430
347,686
-0.12(-1.76%)
Apr 30, 2020
7.025
7.101
6.526
6.545
372,733
-0.55(-7.70%)
Apr 29, 2020
6.996
7.370
6.900
7.092
859,928
+0.25(+3.64%)
Apr 28, 2020
6.843
7.015
6.766
6.843
429,291
+0.16(+2.44%)
Apr 27, 2020
6.220
6.785
6.210
6.680
394,882
+0.49(+7.89%)
Apr 24, 2020
6.152
6.239
5.994
6.191
230,921
+0.02(+0.31%)
Apr 23, 2020
6.191
6.306
6.114
6.172
327,225
-0.01(-0.15%)
Apr 22, 2020
6.172
6.296
6.095
6.181
733,769
+0.18(+3.04%)
Apr 21, 2020
6.124
6.229
5.951
5.999
349,442
-0.27(-4.28%)
Apr 20, 2020
6.277
6.430
6.220
6.268
324,311
-0.26(-3.96%)
Apr 17, 2020
6.584
6.699
6.430
6.526
1,139,686
+0.07(+1.04%)
Apr 16, 2020
6.373
6.603
6.172
6.459
476,509
+0.08(+1.20%)
Apr 15, 2020
6.536
6.641
6.315
6.383
493,242
-0.36(-5.40%)
Apr 14, 2020
6.421
6.756
6.368
6.747
648,075
+0.45(+7.15%)
Apr 13, 2020
6.152
6.426
6.133
6.296
712,762
+0.15(+2.50%)
Apr 09, 2020
6.191
6.287
6.047
6.143
347,164
-0.04(-0.62%)
Apr 08, 2020
6.220
6.325
6.038
6.181
379,223
+0.10(+1.57%)
Apr 07, 2020
5.932
6.258
5.808
6.085
826,317
+0.23(+3.93%)
Apr 06, 2020
5.750
5.865
5.520
5.855
446,471
+0.21(+3.74%)
Apr 03, 2020
5.577
5.702
5.443
5.645
385,043
+0.00(+0.00%)
Apr 02, 2020
5.558
5.798
5.472
5.645
570,954
+0.07(+1.20%)
Apr 01, 2020
5.855
5.855
5.520
5.577
538,740
-0.37(-6.28%)
Mar 31, 2020
5.319
6.076
5.280
5.951
1,218,630
+0.60(+11.29%)
Mar 30, 2020
5.328
5.367
5.070
5.348
697,359
+0.01(+0.18%)
Mar 27, 2020
4.993
5.405
4.772
5.338
750,886
+0.18(+3.53%)
Mar 26, 2020
4.811
5.376
4.811
5.156
726,105
+0.46(+9.80%)
Mar 25, 2020
4.428
4.792
4.360
4.696
471,322
+0.27(+6.06%)
Mar 24, 2020
4.456
4.557
4.188
4.428
550,351
+0.12(+2.90%)
Mar 23, 2020
3.891
4.312
3.747
4.303
377,802
+0.46(+11.97%)
Mar 20, 2020
4.159
4.380
3.833
3.843
657,182
-0.26(-6.31%)
Mar 19, 2020
3.412
4.293
3.393
4.102
606,199
+0.73(+21.59%)
Mar 18, 2020
3.325
3.594
3.287
3.373
636,012
-0.10(-2.76%)
Mar 17, 2020
3.747
3.785
3.450
3.469
760,716
-0.25(-6.70%)
Mar 16, 2020
3.670
4.044
3.646
3.718
520,756
-0.48(-11.42%)
Mar 13, 2020
4.370
4.485
4.135
4.197
675,860
+0.04(+0.92%)
Mar 12, 2020
4.610
4.610
4.159
4.159
674,104
-0.66(-13.72%)
Mar 11, 2020
5.223
5.290
4.744
4.820
558,317
-0.49(-9.21%)
Mar 10, 2020
5.242
5.443
5.194
5.309
400,705
+0.14(+2.78%)
Mar 09, 2020
5.942
5.942
5.137
5.165
763,657
-0.98(-15.91%)
Mar 06, 2020
5.999
6.162
5.961
6.143
631,512
-0.06(-0.93%)
Mar 05, 2020
6.248
6.306
6.124
6.200
373,000
-0.12(-1.97%)
Mar 04, 2020
6.277
6.325
6.181
6.325
267,074
+0.09(+1.38%)
Mar 03, 2020
6.200
6.354
6.172
6.239
263,992
+0.00(+0.00%)
Mar 02, 2020
6.469
6.469
6.172
6.239
389,782
-0.19(-2.98%)
Feb 28, 2020
6.143
6.440
6.066
6.430
494,608
+0.13(+2.13%)
Feb 27, 2020
6.392
6.517
6.296
6.296
671,258
-0.24(-3.67%)
Feb 26, 2020
6.699
6.766
6.517
6.536
679,814
-0.13(-2.01%)
Feb 25, 2020
6.843
6.852
6.656
6.670
462,621
-0.17(-2.52%)
Feb 24, 2020
6.785
6.958
6.718
6.843
408,925
-0.12(-1.79%)
Feb 21, 2020
6.958
7.092
6.948
6.967
390,677
+0.00(+0.00%)
Feb 20, 2020
6.871
7.034
6.871
6.967
354,523
+0.07(+0.97%)
Feb 19, 2020
6.871
6.938
6.804
6.900
211,073
+0.07(+0.98%)
Feb 18, 2020
6.852
6.948
6.795
6.833
459,300
-0.09(-1.25%)
Feb 14, 2020
6.929
6.996
6.814
6.919
368,764
-0.05(-0.69%)
Feb 13, 2020
6.890
7.120
6.862
6.967
421,297
+0.06(+0.83%)
Feb 12, 2020
6.708
7.092
6.708
6.910
563,634
-0.06(-0.83%)
Feb 11, 2020
6.890
7.044
6.871
6.967
243,325
+0.06(+0.83%)
Feb 10, 2020
6.986
6.986
6.852
6.910
138,498
-0.08(-1.10%)
Feb 07, 2020
6.823
6.996
6.814
6.986
221,947
+0.12(+1.82%)
Feb 06, 2020
6.919
6.919
6.804
6.862
140,907
-0.04(-0.56%)
Feb 05, 2020
6.843
6.910
6.737
6.900
127,258
+0.12(+1.69%)
Feb 04, 2020
6.699
6.804
6.670
6.785
349,536
+0.17(+2.61%)
Feb 03, 2020
6.584
6.622
6.536
6.613
171,294
+0.09(+1.32%)
Jan 31, 2020
6.613
6.641
6.478
6.526
179,478
-0.11(-1.59%)
Jan 30, 2020
6.555
6.680
6.555
6.632
149,960
+0.02(+0.29%)
Jan 29, 2020
6.603
6.718
6.555
6.613
193,257
+0.07(+1.02%)
Jan 28, 2020
6.584
6.660
6.517
6.545
138,566
-0.02(-0.29%)
Jan 27, 2020
6.641
6.689
6.565
6.565
158,627
-0.20(-2.97%)
Jan 24, 2020
6.843
6.881
6.718
6.766
142,852
-0.05(-0.70%)
Jan 23, 2020
6.660
6.852
6.651
6.814
234,818
+0.10(+1.43%)
Jan 22, 2020
6.689
6.766
6.687
6.718
152,365
+0.05(+0.72%)
Jan 21, 2020
6.823
6.833
6.651
6.670
271,514
-0.16(-2.38%)
Jan 17, 2020
6.958
6.958
6.804
6.833
284,660
-0.08(-1.11%)
Jan 16, 2020
6.929
7.025
6.890
6.910
199,669
+0.05(+0.70%)
Jan 15, 2020
6.814
6.948
6.814
6.862
160,832
+0.04(+0.56%)
Jan 14, 2020
6.823
6.938
6.737
6.823
207,899
-0.01(-0.14%)
Jan 13, 2020
6.938
6.977
6.814
6.833
246,545
-0.10(-1.38%)
Jan 10, 2020
7.092
7.178
6.900
6.929
319,930
-0.16(-2.30%)
Jan 09, 2020
7.082
7.159
6.996
7.092
421,842
+0.04(+0.54%)
Jan 08, 2020
7.073
7.178
6.881
7.053
367,612
+0.27(+3.95%)
Jan 07, 2020
6.689
6.804
6.670
6.785
163,941
+0.10(+1.43%)
Jan 06, 2020
6.574
6.756
6.545
6.689
163,161
+0.04(+0.58%)
Jan 03, 2020
6.526
6.670
6.526
6.651
201,182
+0.01(+0.14%)
Jan 02, 2020
6.603
6.680
6.603
6.641
148,367
+0.06(+0.87%)
Dec 31, 2019
6.660
6.689
6.565
6.584
157,252
-0.08(-1.15%)
Dec 30, 2019
6.593
6.689
6.478
6.660
197,396
+0.09(+1.31%)
Dec 27, 2019
6.728
6.728
6.526
6.574
192,625
-0.12(-1.86%)
Dec 26, 2019
6.737
6.795
6.641
6.699
193,608
-0.03(-0.43%)
Dec 24, 2019
6.670
6.785
6.660
6.728
97,147
+0.09(+1.30%)
Dec 23, 2019
6.785
6.785
6.555
6.641
190,815
-0.12(-1.70%)
Dec 20, 2019
6.804
6.823
6.584
6.756
1,611,755
-0.02(-0.28%)
Dec 19, 2019
6.584
6.785
6.536
6.775
402,378
+0.22(+3.36%)
Dec 18, 2019
6.526
6.555
6.440
6.555
279,877
+0.07(+1.03%)
Dec 17, 2019
6.354
6.498
6.344
6.488
243,866
+0.12(+1.80%)
Dec 16, 2019
6.124
6.392
6.124
6.373
475,322
+0.29(+4.72%)
Dec 13, 2019
6.095
6.248
6.057
6.085
295,617
-0.08(-1.24%)
Dec 12, 2019
6.172
6.306
6.129
6.162
168,839
-0.01(-0.16%)
Dec 11, 2019
6.105
6.181
6.038
6.172
187,244
+0.08(+1.26%)
Dec 10, 2019
5.942
6.124
5.899
6.095
185,550
+0.20(+3.41%)
Dec 09, 2019
5.999
6.076
5.894
5.894
393,545
-0.16(-2.69%)
Dec 06, 2019
5.999
6.105
5.980
6.057
315,234
+0.04(+0.64%)
Dec 05, 2019
6.124
6.124
5.980
6.018
290,616
-0.09(-1.41%)
Dec 04, 2019
6.200
6.325
6.085
6.105
349,790
-0.09(-1.39%)
Dec 03, 2019
6.200
6.214
6.105
6.191
225,737
-0.08(-1.22%)
Dec 02, 2019
6.392
6.411
6.239
6.268
199,071
-0.12(-1.95%)
Nov 29, 2019
6.421
6.555
6.383
6.392
163,408
-0.09(-1.33%)
Nov 27, 2019
6.430
6.507
6.402
6.478
175,408
+0.06(+0.90%)
Nov 26, 2019
6.469
6.526
6.421
6.421
190,068
-0.01(-0.15%)
Nov 25, 2019
6.315
6.488
6.315
6.430
180,185
+0.12(+1.82%)
Nov 22, 2019
6.450
6.517
6.306
6.315
213,704
-0.12(-1.79%)
Nov 21, 2019
6.430
6.498
6.363
6.430
205,555
-0.02(-0.30%)
Nov 20, 2019
6.478
6.660
6.450
6.450
298,693
-0.11(-1.61%)
Nov 19, 2019
6.526
6.613
6.469
6.555
254,460
+0.07(+1.03%)
Nov 18, 2019
6.660
6.689
6.469
6.488
188,082
-0.20(-3.01%)
Nov 15, 2019
6.747
6.804
6.680
6.689
224,556
+0.00(+0.00%)
Nov 14, 2019
6.747
6.756
6.373
6.689
687,667
-0.07(-0.99%)
Nov 13, 2019
6.823
6.910
6.708
6.756
134,375
-0.12(-1.81%)
Nov 12, 2019
6.948
7.068
6.862
6.881
237,620
-0.09(-1.24%)
Nov 11, 2019
6.919
6.977
6.843
6.967
135,536
+0.01(+0.14%)
Nov 08, 2019
7.005
7.063
6.958
6.958
188,034
-0.07(-0.95%)
Nov 07, 2019
6.938
7.077
6.919
7.025
272,721
+0.09(+1.24%)
Nov 06, 2019
6.814
6.967
6.728
6.938
290,414
+0.12(+1.69%)
Nov 05, 2019
6.919
7.015
6.775
6.823
297,181
-0.14(-2.06%)
Nov 04, 2019
6.958
7.073
6.852
6.967
354,231
+0.02(+0.28%)
Nov 01, 2019
7.092
7.159
6.938
6.948
663,129
-0.17(-2.42%)
Oct 31, 2019
6.986
7.279
6.910
7.120
667,513
+0.09(+1.23%)
Oct 30, 2019
6.229
7.140
6.229
7.034
995,111
+0.84(+13.62%)
Oct 29, 2019
6.191
6.229
6.076
6.191
402,531
-0.04(-0.62%)
Oct 28, 2019
6.335
6.383
6.172
6.229
199,642
-0.09(-1.37%)
Oct 25, 2019
6.258
6.344
6.229
6.315
785,738
+0.04(+0.61%)
Oct 24, 2019
6.229
6.306
6.220
6.277
144,934
+0.07(+1.08%)
Oct 23, 2019
6.152
6.268
6.152
6.210
144,555
+0.01(+0.15%)
Oct 22, 2019
6.430
6.507
6.181
6.200
295,279
-0.25(-3.86%)
Oct 21, 2019
6.421
6.478
6.373
6.450
225,465
+0.08(+1.20%)
Oct 18, 2019
6.363
6.411
6.296
6.373
357,182
-0.03(-0.45%)
Oct 17, 2019
6.220
6.440
6.220
6.402
471,124
+0.20(+3.25%)
Oct 16, 2019
6.181
6.200
6.105
6.200
254,055
-0.02(-0.31%)
Oct 15, 2019
5.970
6.287
5.942
6.220
408,807
+0.29(+4.85%)
Oct 14, 2019
5.855
5.975
5.750
5.932
393,661
+0.03(+0.49%)
Oct 11, 2019
5.961
6.028
5.884
5.903
447,860
-0.04(-0.65%)
Oct 10, 2019
6.095
6.105
5.932
5.942
222,141
-0.14(-2.36%)
Oct 09, 2019
6.220
6.229
6.076
6.085
167,989
-0.08(-1.24%)
Oct 08, 2019
6.277
6.325
6.105
6.162
237,512
-0.16(-2.58%)
Oct 07, 2019
6.268
6.373
6.248
6.325
200,803
+0.00(+0.00%)
Oct 04, 2019
6.363
6.430
6.296
6.325
166,330
-0.03(-0.45%)
Oct 03, 2019
6.277
6.354
6.239
6.354
260,835
+0.07(+1.07%)
Oct 02, 2019
6.421
6.431
6.210
6.287
441,597
-0.17(-2.67%)
Oct 01, 2019
6.670
6.720
6.450
6.459
381,729
-0.19(-2.88%)
Sep 30, 2019
6.689
6.747
6.641
6.651
285,131
-0.03(-0.43%)
Sep 27, 2019
6.843
6.852
6.632
6.680
130,747
-0.16(-2.38%)
Sep 26, 2019
6.986
7.034
6.814
6.843
139,211
-0.16(-2.33%)
Sep 25, 2019
6.804
7.025
6.780
7.005
284,033
+0.20(+2.96%)
Sep 24, 2019
6.833
6.919
6.737
6.804
459,534
-0.02(-0.28%)
Sep 23, 2019
6.919
6.919
6.785
6.823
222,223
-0.11(-1.52%)
Sep 20, 2019
7.159
7.216
6.919
6.929
873,390
-0.23(-3.21%)
Sep 19, 2019
7.398
7.403
7.120
7.159
283,435
-0.23(-3.11%)
Sep 18, 2019
7.398
7.398
7.264
7.389
295,025
-0.02(-0.26%)
Sep 17, 2019
7.408
7.465
7.322
7.408
228,116
-0.05(-0.64%)
Sep 16, 2019
7.389
7.504
7.341
7.456
268,855
+0.04(+0.52%)
Sep 13, 2019
7.398
7.485
7.341
7.418
237,704
+0.05(+0.65%)
Sep 12, 2019
7.178
7.437
7.140
7.370
350,901
+0.19(+2.67%)
Sep 11, 2019
6.708
7.178
6.641
7.178
395,928
+0.49(+7.31%)
Sep 10, 2019
6.565
6.747
6.517
6.689
423,640
+0.11(+1.60%)
Sep 09, 2019
6.613
6.622
6.450
6.584
400,425
-0.03(-0.43%)
Sep 06, 2019
6.584
6.699
6.584
6.613
361,356
+0.01(+0.15%)
Sep 05, 2019
6.613
6.670
6.536
6.603
410,040
+0.06(+0.88%)
Sep 04, 2019
6.593
6.613
6.478
6.545
295,692
+0.03(+0.44%)
Sep 03, 2019
6.603
6.641
6.498
6.517
281,576
-0.13(-2.02%)
Aug 30, 2019
6.728
6.728
6.613
6.651
172,278
-0.02(-0.29%)
Aug 29, 2019
6.593
6.699
6.565
6.670
278,598
+0.16(+2.50%)
Aug 28, 2019
6.536
6.569
6.432
6.507
263,641
-0.04(-0.59%)
Aug 27, 2019
6.708
6.708
6.536
6.545
237,804
-0.12(-1.73%)
Aug 26, 2019
6.775
6.785
6.613
6.660
221,614
-0.08(-1.14%)
Aug 23, 2019
6.814
6.910
6.704
6.737
337,982
-0.10(-1.40%)
Aug 22, 2019
6.910
6.943
6.833
6.833
465,982
-0.05(-0.70%)
Aug 21, 2019
6.843
6.967
6.828
6.881
280,397
+0.08(+1.13%)
Aug 20, 2019
6.737
6.823
6.699
6.804
305,019
+0.08(+1.14%)
Aug 19, 2019
6.823
6.862
6.708
6.728
213,136
-0.01(-0.14%)
Aug 16, 2019
6.670
6.785
6.641
6.737
339,547
+0.11(+1.59%)
Aug 15, 2019
6.747
6.761
6.593
6.632
472,978
-0.13(-1.98%)
Aug 14, 2019
6.718
6.795
6.670
6.766
461,578
-0.07(-0.98%)
Aug 13, 2019
6.814
6.890
6.780
6.833
275,832
-0.01(-0.14%)
Aug 12, 2019
6.795
7.092
6.785
6.843
849,221
+0.00(+0.00%)
Aug 09, 2019
6.890
6.938
6.843
6.843
360,417
-0.09(-1.24%)
Aug 08, 2019
6.766
6.958
6.766
6.929
444,339
+0.23(+3.43%)
Aug 07, 2019
6.728
6.790
6.689
6.699
381,809
-0.11(-1.55%)
Aug 06, 2019
6.843
6.871
6.689
6.804
1,005,639
+0.01(+0.14%)
Aug 05, 2019
6.795
6.852
6.646
6.795
1,065,159
-0.12(-1.80%)
Aug 02, 2019
7.120
7.120
6.785
6.919
807,755
-0.29(-3.99%)
Aug 01, 2019
7.283
7.317
7.092
7.207
747,925
-0.06(-0.79%)
Jul 31, 2019
7.322
7.945
7.226
7.264
2,289,029
-0.12(-1.56%)
Jul 30, 2019
7.034
7.379
6.881
7.379
730,814
+0.28(+3.91%)
Jul 29, 2019
7.159
7.188
6.967
7.101
687,390
-0.06(-0.80%)
Jul 26, 2019
7.216
7.231
7.120
7.159
430,434
-0.02(-0.27%)
Jul 25, 2019
7.226
7.245
7.130
7.178
251,129
-0.06(-0.79%)
Jul 24, 2019
7.197
7.274
7.149
7.235
209,897
+0.03(+0.40%)
Jul 23, 2019
7.312
7.322
7.168
7.207
590,493
-0.08(-1.05%)
Jul 22, 2019
7.255
7.360
7.245
7.283
299,864
+0.03(+0.40%)
Jul 19, 2019
7.485
7.609
7.245
7.255
1,170,573
-0.21(-2.82%)
Jul 18, 2019
7.274
7.523
7.274
7.465
777,918
+0.18(+2.50%)
Jul 17, 2019
7.044
7.350
7.015
7.283
1,030,658
+0.25(+3.54%)
Jul 16, 2019
6.881
7.053
6.881
7.034
567,439
+0.15(+2.23%)
Jul 15, 2019
6.766
6.890
6.756
6.881
788,728
+0.16(+2.43%)
Jul 12, 2019
6.708
6.751
6.670
6.718
255,547
+0.02(+0.29%)
Jul 11, 2019
6.747
6.756
6.660
6.699
232,891
-0.02(-0.29%)
Jul 10, 2019
6.708
6.775
6.708
6.718
283,686
+0.05(+0.72%)
Jul 09, 2019
6.670
6.728
6.632
6.670
308,508
-0.02(-0.29%)
Jul 08, 2019
6.814
6.890
6.636
6.689
498,551
-0.13(-1.97%)
Jul 05, 2019
6.708
6.872
6.689
6.823
341,321
+0.11(+1.57%)
Jul 03, 2019
6.708
6.804
6.660
6.718
268,799
+0.09(+1.30%)
Jul 02, 2019
6.545
6.660
6.517
6.632
570,737
+0.08(+1.17%)
Jul 01, 2019
6.613
6.613
6.498
6.555
182,937
+0.02(+0.29%)
Jun 28, 2019
6.526
6.593
6.478
6.536
1,033,147
+0.03(+0.44%)
Jun 27, 2019
6.517
6.593
6.469
6.507
427,954
-0.01(-0.15%)
Jun 26, 2019
6.440
6.632
6.440
6.517
280,379
+0.12(+1.80%)
Jun 25, 2019
6.478
6.507
6.387
6.402
416,245
-0.09(-1.33%)
Jun 24, 2019
6.258
6.498
6.258
6.488
425,613
+0.23(+3.68%)
Jun 21, 2019
6.277
6.315
6.200
6.258
1,343,999
-0.06(-0.91%)
Jun 20, 2019
6.344
6.392
6.248
6.315
255,327
+0.03(+0.46%)
Jun 19, 2019
6.220
6.296
6.186
6.287
198,031
+0.07(+1.08%)
Jun 18, 2019
6.210
6.277
6.176
6.220
402,214
+0.04(+0.62%)
Jun 17, 2019
5.990
6.229
5.990
6.181
369,191
+0.20(+3.37%)
Jun 14, 2019
6.047
6.085
5.937
5.980
268,486
-0.06(-0.95%)
Jun 13, 2019
5.970
6.047
5.946
6.038
274,903
+0.10(+1.61%)
Jun 12, 2019
5.846
5.942
5.808
5.942
259,342
+0.09(+1.47%)
Jun 11, 2019
5.990
5.990
5.827
5.855
646,743
-0.09(-1.45%)
Jun 10, 2019
5.875
6.009
5.846
5.942
385,711
+0.09(+1.47%)
Jun 07, 2019
5.932
5.961
5.836
5.855
436,486
-0.05(-0.81%)
Jun 06, 2019
5.903
6.009
5.875
5.903
294,706
-0.01(-0.16%)
Jun 05, 2019
5.932
5.980
5.884
5.913
262,393
+0.01(+0.16%)
Jun 04, 2019
5.817
5.951
5.779
5.903
423,086
+0.14(+2.50%)
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.