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
-0.46 (-1.06%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2016
7.953
8.008
7.760
8.007
352,458
+0.14(+1.82%)
Jun 29, 2016
7.667
7.893
7.590
7.863
235,311
+0.30(+3.97%)
Jun 28, 2016
7.520
7.693
7.483
7.563
268,584
+0.15(+2.07%)
Jun 27, 2016
7.927
7.927
7.183
7.410
982,581
-0.54(-6.79%)
Jun 24, 2016
8.203
8.333
7.740
7.950
1,391,856
-0.61(-7.16%)
Jun 23, 2016
8.480
8.577
8.440
8.563
216,795
+0.16(+1.90%)
Jun 22, 2016
8.547
8.607
8.357
8.403
200,472
-0.15(-1.75%)
Jun 21, 2016
8.550
8.623
8.397
8.553
189,651
+0.04(+0.43%)
Jun 20, 2016
8.397
8.653
8.355
8.517
238,179
+0.23(+2.82%)
Jun 17, 2016
8.643
8.650
8.160
8.283
435,033
-0.35(-4.02%)
Jun 16, 2016
8.507
8.660
8.452
8.630
233,223
+0.03(+0.31%)
Jun 15, 2016
8.513
8.647
8.513
8.603
241,998
+0.10(+1.18%)
Jun 14, 2016
8.447
8.561
8.430
8.503
219,462
+0.05(+0.59%)
Jun 13, 2016
8.347
8.597
8.347
8.453
300,861
+0.04(+0.48%)
Jun 10, 2016
8.663
8.713
8.407
8.413
546,837
-0.25(-2.89%)
Jun 09, 2016
8.633
8.667
8.503
8.663
403,077
+0.03(+0.35%)
Jun 08, 2016
8.647
8.683
8.580
8.633
514,158
+0.01(+0.12%)
Jun 07, 2016
8.603
8.667
8.567
8.623
319,101
+0.01(+0.08%)
Jun 06, 2016
8.530
8.667
8.530
8.617
313,617
+0.07(+0.86%)
Jun 03, 2016
8.467
8.647
8.310
8.543
463,812
-0.04(-0.50%)
Jun 02, 2016
8.347
8.667
8.183
8.587
652,887
+0.17(+1.98%)
Jun 01, 2016
8.080
8.550
8.060
8.420
1,303,680
+0.31(+3.87%)
May 31, 2016
7.910
8.127
7.840
8.107
882,957
+0.11(+1.38%)
May 27, 2016
7.910
7.997
7.997
7.997
332,400
+0.05(+0.67%)
May 26, 2016
7.847
7.990
7.760
7.943
329,439
+0.13(+1.66%)
May 25, 2016
7.997
8.000
7.803
7.813
264,468
-0.13(-1.60%)
May 24, 2016
7.770
7.963
7.713
7.940
413,379
+0.24(+3.12%)
May 23, 2016
7.620
7.833
7.620
7.700
311,841
+0.02(+0.30%)
May 20, 2016
7.500
7.697
7.490
7.677
247,311
+0.23(+3.04%)
May 19, 2016
7.610
7.750
7.417
7.450
375,858
-0.21(-2.74%)
May 18, 2016
7.433
7.762
7.433
7.660
371,061
+0.18(+2.45%)
May 17, 2016
7.357
7.650
7.333
7.477
451,494
-0.06(-0.80%)
May 16, 2016
7.453
7.657
7.453
7.537
382,815
+0.13(+1.71%)
May 13, 2016
7.220
7.450
7.220
7.410
316,218
+0.16(+2.21%)
May 12, 2016
7.120
7.263
7.003
7.250
629,571
+0.16(+2.28%)
May 11, 2016
7.250
7.333
7.073
7.088
241,089
-0.14(-2.00%)
May 10, 2016
6.867
7.293
6.867
7.233
880,173
+0.36(+5.24%)
May 09, 2016
6.860
6.990
6.820
6.873
825,084
+0.03(+0.44%)
May 06, 2016
6.877
7.053
6.750
6.843
925,758
-0.16(-2.33%)
May 05, 2016
6.733
7.483
6.712
7.007
1,258,455
+0.66(+10.40%)
May 04, 2016
6.390
6.550
6.247
6.347
355,680
-0.10(-1.50%)
May 03, 2016
6.560
6.650
6.360
6.443
373,353
-0.20(-3.06%)
May 02, 2016
6.457
6.717
6.300
6.647
430,290
+0.26(+4.13%)
Apr 29, 2016
6.500
6.517
6.293
6.383
253,254
-0.14(-2.20%)
Apr 28, 2016
6.560
6.800
6.500
6.527
406,398
-0.05(-0.81%)
Apr 27, 2016
6.547
6.637
6.277
6.580
330,225
+0.07(+1.13%)
Apr 26, 2016
6.530
6.627
6.430
6.507
443,439
+0.01(+0.15%)
Apr 25, 2016
6.540
6.630
6.413
6.497
227,034
-0.05(-0.76%)
Apr 22, 2016
6.453
6.603
6.453
6.547
171,414
+0.08(+1.29%)
Apr 21, 2016
6.473
6.557
6.393
6.463
298,410
+0.04(+0.67%)
Apr 20, 2016
6.427
6.500
6.390
6.420
111,894
-0.02(-0.26%)
Apr 19, 2016
6.623
6.637
6.377
6.437
181,911
-0.14(-2.13%)
Apr 18, 2016
6.487
6.648
6.483
6.577
250,188
+0.03(+0.51%)
Apr 15, 2016
6.313
6.573
6.240
6.543
383,973
+0.20(+3.21%)
Apr 14, 2016
6.233
6.383
6.173
6.340
570,690
+0.11(+1.82%)
Apr 13, 2016
5.947
6.250
5.907
6.227
299,634
+0.32(+5.48%)
Apr 12, 2016
5.887
6.007
5.697
5.903
489,579
-0.01(-0.17%)
Apr 11, 2016
5.970
6.057
5.883
5.913
397,584
+0.05(+0.91%)
Apr 08, 2016
5.983
6.013
5.783
5.860
295,800
-0.05(-0.85%)
Apr 07, 2016
5.960
5.960
5.850
5.910
423,303
-0.12(-2.04%)
Apr 06, 2016
5.930
6.073
5.840
6.033
323,148
+0.08(+1.34%)
Apr 05, 2016
6.073
6.097
5.923
5.953
381,768
-0.17(-2.78%)
Apr 04, 2016
6.073
6.203
5.923
6.123
576,498
+0.02(+0.27%)
Apr 01, 2016
6.007
6.223
6.007
6.107
196,164
+0.02(+0.38%)
Mar 31, 2016
6.150
6.200
6.007
6.083
329,340
-0.07(-1.14%)
Mar 30, 2016
5.870
6.240
5.870
6.153
498,138
+0.10(+1.71%)
Mar 29, 2016
5.840
6.073
5.717
6.050
366,777
+0.20(+3.36%)
Mar 28, 2016
5.930
5.960
5.683
5.853
287,355
-0.03(-0.57%)
Mar 24, 2016
5.907
5.887
5.887
5.887
335,100
-0.07(-1.23%)
Mar 23, 2016
6.243
6.280
5.930
5.960
268,683
-0.30(-4.84%)
Mar 22, 2016
6.233
6.377
6.153
6.263
358,278
-0.04(-0.58%)
Mar 21, 2016
6.267
6.390
6.227
6.300
516,156
+0.05(+0.80%)
Mar 18, 2016
6.053
6.273
5.995
6.250
632,619
+0.24(+4.05%)
Mar 17, 2016
5.750
6.027
5.730
6.007
350,508
+0.29(+5.01%)
Mar 16, 2016
5.813
5.913
5.710
5.720
288,669
-0.11(-1.94%)
Mar 15, 2016
6.020
6.020
5.713
5.833
423,963
-0.23(-3.79%)
Mar 14, 2016
6.070
6.113
5.793
6.063
723,621
-0.01(-0.16%)
Mar 11, 2016
6.140
6.150
5.967
6.073
431,133
-0.00(-0.05%)
Mar 10, 2016
6.207
6.263
5.933
6.077
431,247
-0.12(-1.99%)
Mar 09, 2016
6.317
6.333
6.060
6.200
542,673
-0.08(-1.33%)
Mar 08, 2016
6.363
6.467
6.217
6.283
395,373
-0.12(-1.82%)
Mar 07, 2016
6.197
6.543
6.197
6.400
491,385
+0.12(+1.96%)
Mar 04, 2016
6.280
6.358
6.147
6.277
742,878
+0.01(+0.11%)
Mar 03, 2016
6.403
6.440
6.037
6.270
879,885
-0.20(-3.09%)
Mar 02, 2016
6.267
6.493
6.153
6.470
797,259
+0.18(+2.92%)
Mar 01, 2016
6.213
6.373
6.063
6.287
622,938
+0.15(+2.44%)
Feb 29, 2016
6.210
6.317
6.040
6.137
469,719
-0.09(-1.45%)
Feb 26, 2016
6.113
6.287
5.841
6.227
507,513
+0.14(+2.36%)
Feb 25, 2016
6.123
6.130
5.861
6.083
386,163
+0.04(+0.72%)
Feb 24, 2016
5.867
6.068
5.690
6.040
367,887
+0.10(+1.63%)
Feb 23, 2016
5.843
5.997
5.843
5.943
550,122
+0.04(+0.62%)
Feb 22, 2016
5.817
6.033
5.777
5.907
635,607
+0.15(+2.67%)
Feb 19, 2016
5.723
5.867
5.532
5.753
1,018,485
+0.01(+0.17%)
Feb 18, 2016
5.623
5.773
5.533
5.743
470,013
+0.12(+2.13%)
Feb 17, 2016
5.700
5.802
5.553
5.623
455,031
-0.05(-0.82%)
Feb 16, 2016
5.500
5.743
5.360
5.670
694,014
+0.28(+5.26%)
Feb 12, 2016
5.310
5.387
5.387
5.387
1,583,100
+0.78(+16.93%)
Feb 11, 2016
4.513
4.810
4.500
4.607
514,131
-0.02(-0.43%)
Feb 10, 2016
4.573
4.900
4.533
4.627
472,098
+0.09(+1.91%)
Feb 09, 2016
4.833
4.940
4.417
4.540
800,394
-0.37(-7.60%)
Feb 08, 2016
4.753
4.937
4.630
4.913
456,003
+0.03(+0.68%)
Feb 05, 2016
5.587
5.653
4.877
4.880
638,109
-0.79(-13.88%)
Feb 04, 2016
5.850
5.970
5.603
5.667
295,548
-0.19(-3.19%)
Feb 03, 2016
5.923
5.930
5.617
5.853
364,266
+0.01(+0.17%)
Feb 02, 2016
6.153
6.153
5.823
5.843
318,336
-0.39(-6.31%)
Feb 01, 2016
6.217
6.400
6.000
6.237
463,617
-0.04(-0.58%)
Jan 29, 2016
5.683
6.297
5.683
6.273
315,981
+0.62(+10.90%)
Jan 28, 2016
5.743
5.743
5.487
5.657
364,149
-0.02(-0.29%)
Jan 27, 2016
5.877
5.893
5.623
5.673
293,187
-0.26(-4.33%)
Jan 26, 2016
6.002
6.072
5.697
5.930
394,509
+0.02(+0.28%)
Jan 25, 2016
6.080
6.080
5.807
5.913
367,593
-0.21(-3.43%)
Jan 22, 2016
5.937
6.167
5.877
6.123
375,387
+0.33(+5.76%)
Jan 21, 2016
6.003
6.051
5.713
5.790
513,966
-0.15(-2.58%)
Jan 20, 2016
5.743
6.047
5.293
5.943
1,381,416
+0.07(+1.25%)
Jan 19, 2016
6.300
6.503
5.727
5.870
479,418
-0.35(-5.58%)
Jan 15, 2016
6.333
6.217
6.217
6.217
641,700
-0.36(-5.52%)
Jan 14, 2016
6.033
6.593
5.940
6.580
540,378
+0.58(+9.67%)
Jan 13, 2016
5.877
6.083
5.833
6.000
590,631
+0.29(+5.14%)
Jan 12, 2016
5.597
5.737
5.597
5.707
504,612
+0.17(+3.07%)
Jan 11, 2016
5.480
5.587
5.273
5.537
289,317
+0.10(+1.90%)
Jan 08, 2016
5.710
5.740
5.397
5.433
509,511
-0.24(-4.23%)
Jan 07, 2016
5.950
5.987
5.642
5.673
374,604
-0.40(-6.53%)
Jan 06, 2016
5.940
6.143
5.910
6.070
384,915
+0.03(+0.55%)
Jan 05, 2016
6.067
6.210
5.957
6.037
477,885
-0.02(-0.33%)
Jan 04, 2016
6.140
6.327
5.977
6.057
587,853
-0.21(-3.35%)
Dec 31, 2015
6.363
6.267
6.267
6.267
240,600
-0.12(-1.88%)
Dec 30, 2015
6.413
6.447
6.340
6.387
231,723
-0.03(-0.42%)
Dec 29, 2015
6.417
6.493
6.263
6.413
340,500
+0.05(+0.84%)
Dec 28, 2015
6.290
6.400
6.190
6.360
367,542
+0.02(+0.37%)
Dec 24, 2015
6.207
6.337
6.337
6.337
129,900
+0.14(+2.26%)
Dec 23, 2015
6.010
6.227
5.983
6.197
212,034
+0.21(+3.57%)
Dec 22, 2015
5.777
5.987
5.768
5.983
281,634
+0.15(+2.63%)
Dec 21, 2015
5.667
5.890
5.577
5.830
372,384
+0.04(+0.75%)
Dec 18, 2015
5.683
5.830
5.547
5.787
465,906
+0.07(+1.22%)
Dec 17, 2015
5.750
5.797
5.473
5.717
376,626
-0.02(-0.29%)
Dec 16, 2015
5.663
5.783
5.613
5.733
387,516
+0.20(+3.61%)
Dec 15, 2015
5.490
5.540
5.303
5.533
353,124
+0.11(+2.09%)
Dec 14, 2015
5.473
5.493
5.223
5.420
350,361
-0.06(-1.09%)
Dec 11, 2015
5.570
5.633
5.370
5.480
401,175
-0.18(-3.24%)
Dec 10, 2015
5.507
5.763
5.333
5.663
368,067
+0.16(+2.97%)
Dec 09, 2015
5.560
5.755
5.477
5.500
255,825
-0.07(-1.20%)
Dec 08, 2015
5.440
5.630
5.320
5.567
401,271
+0.10(+1.77%)
Dec 07, 2015
5.540
5.667
5.367
5.470
326,127
-0.13(-2.32%)
Dec 04, 2015
5.617
5.687
5.500
5.600
287,430
-0.02(-0.36%)
Dec 03, 2015
5.847
5.857
5.550
5.620
214,107
-0.19(-3.21%)
Dec 02, 2015
5.913
6.047
5.767
5.807
244,542
-0.13(-2.13%)
Dec 01, 2015
5.977
5.977
5.673
5.933
324,675
-0.02(-0.28%)
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%)
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.