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 (%)
Jul 31, 2017
12.45
12.45
12.25
12.42
952,326
-0.02(-0.13%)
Jul 28, 2017
12.42
12.55
12.25
12.43
360,744
-0.03(-0.27%)
Jul 27, 2017
12.87
13.00
12.32
12.47
455,736
-0.33(-2.60%)
Jul 26, 2017
12.97
13.02
12.70
12.80
280,665
-0.15(-1.16%)
Jul 25, 2017
12.82
12.98
12.80
12.95
427,689
+0.12(+0.91%)
Jul 24, 2017
12.82
12.94
12.80
12.83
386,910
+0.00(+0.00%)
Jul 21, 2017
12.90
12.97
12.80
12.83
495,279
-0.02(-0.13%)
Jul 20, 2017
13.10
13.10
12.76
12.85
483,624
-0.22(-1.66%)
Jul 19, 2017
12.93
13.07
12.93
13.07
1,721,211
+0.13(+1.03%)
Jul 18, 2017
12.85
12.93
12.58
12.93
702,870
+0.08(+0.65%)
Jul 17, 2017
12.93
12.95
12.80
12.85
243,315
-0.02(-0.13%)
Jul 14, 2017
12.82
12.55
12.87
592,113
+0.05(+0.39%)
Jul 13, 2017
13.03
13.05
12.70
12.82
526,605
-0.18(-1.41%)
Jul 12, 2017
13.00
13.05
12.87
13.00
425,337
+0.08(+0.64%)
Jul 11, 2017
12.53
12.93
12.53
12.92
972,222
+0.42(+3.33%)
Jul 10, 2017
12.53
12.70
12.50
12.50
869,769
-0.05(-0.40%)
Jul 07, 2017
12.42
12.58
12.42
12.55
450,462
+0.15(+1.21%)
Jul 06, 2017
12.35
12.45
11.82
12.40
473,157
+0.00(+0.00%)
Jul 05, 2017
12.27
12.43
12.18
12.40
525,594
+0.13(+1.09%)
Jul 03, 2017
12.45
12.45
12.17
12.27
482,208
-0.13(-1.08%)
Jun 30, 2017
12.23
12.47
12.10
12.40
547,503
+0.20(+1.64%)
Jun 29, 2017
12.37
12.38
11.98
12.20
518,850
-0.22(-1.75%)
Jun 28, 2017
12.15
12.52
12.07
12.42
961,125
+0.33(+2.76%)
Jun 27, 2017
12.22
12.43
12.02
12.08
878,427
-0.22(-1.76%)
Jun 26, 2017
12.63
12.63
12.30
12.30
1,288,989
-0.27(-2.12%)
Jun 23, 2017
12.28
12.57
11.90
12.57
4,267,668
+0.30(+2.45%)
Jun 22, 2017
12.37
12.38
12.24
12.27
660,021
-0.08(-0.67%)
Jun 21, 2017
12.32
12.50
12.08
12.35
1,649,997
+0.37(+3.06%)
Jun 20, 2017
12.08
12.16
11.83
11.98
394,347
-0.08(-0.69%)
Jun 19, 2017
12.02
12.13
11.93
12.07
687,933
+0.12(+0.98%)
Jun 16, 2017
11.87
12.02
11.77
11.95
1,523,943
+0.03(+0.28%)
Jun 15, 2017
12.02
12.02
11.78
11.92
637,044
-0.17(-1.38%)
Jun 14, 2017
12.17
12.18
11.85
12.08
922,134
+0.00(+0.00%)
Jun 13, 2017
11.70
12.08
11.40
12.08
970,410
+0.40(+3.42%)
Jun 12, 2017
11.52
11.77
11.20
11.68
981,954
+0.07(+0.57%)
Jun 09, 2017
12.13
12.17
11.32
11.62
993,372
-0.52(-4.26%)
Jun 08, 2017
12.13
12.17
11.97
12.13
561,498
+0.02(+0.14%)
Jun 07, 2017
12.12
12.17
11.80
12.12
646,215
+0.00(+0.00%)
Jun 06, 2017
12.05
12.19
11.97
12.12
931,620
+0.02(+0.14%)
Jun 05, 2017
12.12
12.12
11.90
12.10
910,125
-0.03(-0.27%)
Jun 02, 2017
12.10
12.20
11.98
12.13
1,092,891
+0.05(+0.41%)
Jun 01, 2017
12.17
12.17
11.95
12.08
1,450,095
-0.03(-0.28%)
May 31, 2017
12.18
12.32
11.92
12.12
933,726
-0.05(-0.41%)
May 30, 2017
12.20
12.20
11.95
12.17
537,240
-0.05(-0.41%)
May 26, 2017
12.23
12.33
12.17
12.22
424,176
-0.05(-0.41%)
May 25, 2017
12.23
12.33
12.16
12.27
609,336
+0.05(+0.41%)
May 24, 2017
12.20
12.33
12.07
12.22
937,749
+0.02(+0.14%)
May 23, 2017
12.22
12.30
12.12
12.20
918,537
+0.02(+0.14%)
May 22, 2017
11.98
12.28
11.95
12.18
1,487,148
+0.20(+1.67%)
May 19, 2017
11.88
12.13
11.88
11.98
2,483,136
+0.12(+0.98%)
May 18, 2017
11.63
11.92
11.50
11.87
1,550,712
+0.18(+1.57%)
May 17, 2017
11.98
11.98
11.68
11.68
1,111,983
-0.35(-2.91%)
May 16, 2017
11.98
12.08
11.93
12.03
1,276,131
+0.12(+0.98%)
May 15, 2017
11.80
12.02
11.80
11.92
1,773,882
+0.20(+1.71%)
May 12, 2017
11.75
11.88
11.67
11.72
654,621
-0.08(-0.71%)
May 11, 2017
11.68
11.83
11.68
11.80
999,867
+0.05(+0.43%)
May 10, 2017
11.70
11.87
11.57
11.75
1,360,338
+0.08(+0.71%)
May 09, 2017
11.72
11.75
11.56
11.67
3,050,289
-0.18(-1.55%)
May 08, 2017
11.80
12.32
11.75
11.85
1,548,495
+0.12(+0.99%)
May 05, 2017
11.67
11.82
11.25
11.73
5,913,216
+1.10(+10.34%)
May 04, 2017
10.65
10.68
10.60
10.63
883,842
-0.02(-0.16%)
May 03, 2017
10.68
10.68
10.58
10.65
596,139
+0.00(+0.00%)
May 02, 2017
10.73
10.73
10.63
10.65
952,641
-0.02(-0.16%)
May 01, 2017
10.48
10.72
10.45
10.67
930,306
+0.20(+1.91%)
Apr 28, 2017
10.43
10.55
10.23
10.47
573,714
+0.05(+0.48%)
Apr 27, 2017
10.50
10.52
10.38
10.42
518,508
-0.03(-0.32%)
Apr 26, 2017
10.48
10.53
10.43
10.45
338,994
-0.02(-0.16%)
Apr 25, 2017
10.45
10.45
10.47
280,953
+0.02(+0.16%)
Apr 24, 2017
10.50
10.53
10.38
10.45
275,613
+0.02(+0.16%)
Apr 21, 2017
10.42
10.48
10.38
10.43
571,599
-0.02(-0.16%)
Apr 20, 2017
10.48
10.50
10.37
10.45
621,522
+0.02(+0.16%)
Apr 19, 2017
10.33
10.53
10.33
10.43
853,356
+0.07(+0.64%)
Apr 18, 2017
10.23
10.38
10.22
10.37
736,119
+0.10(+0.97%)
Apr 17, 2017
10.17
10.28
10.17
10.27
167,637
+0.12(+1.15%)
Apr 13, 2017
10.32
10.43
10.15
10.15
473,037
-0.12(-1.14%)
Apr 12, 2017
10.28
10.32
10.13
10.27
354,189
-0.05(-0.48%)
Apr 11, 2017
10.33
10.42
10.27
10.32
284,322
-0.03(-0.32%)
Apr 10, 2017
10.33
10.43
10.29
10.35
434,055
+0.00(+0.00%)
Apr 07, 2017
10.37
10.37
10.17
10.35
1,020,255
-0.02(-0.16%)
Apr 06, 2017
10.32
10.38
8.783
10.37
876,051
+0.03(+0.32%)
Apr 05, 2017
10.47
10.57
10.32
10.33
506,580
-0.08(-0.80%)
Apr 04, 2017
10.42
10.48
10.28
10.42
489,861
-0.02(-0.16%)
Apr 03, 2017
10.63
10.75
10.39
10.43
1,228,059
-0.17(-1.57%)
Mar 31, 2017
10.43
10.60
10.38
10.60
1,113,759
+0.18(+1.76%)
Mar 30, 2017
10.20
10.43
10.17
10.42
381,249
+0.23(+2.29%)
Mar 29, 2017
10.08
10.25
10.07
10.18
254,346
+0.07(+0.66%)
Mar 28, 2017
10.28
10.33
10.07
10.12
533,724
-0.17(-1.62%)
Mar 27, 2017
10.17
10.33
10.10
10.28
484,095
-0.03(-0.32%)
Mar 24, 2017
10.27
10.35
10.20
10.32
1,274,472
+0.08(+0.81%)
Mar 23, 2017
9.917
10.33
9.573
10.23
2,008,560
+0.75(+7.91%)
Mar 22, 2017
9.383
9.500
9.267
9.483
482,217
+0.08(+0.89%)
Mar 21, 2017
9.700
9.700
9.383
9.400
492,948
-0.27(-2.76%)
Mar 20, 2017
9.850
9.883
9.667
9.667
459,306
-0.17(-1.69%)
Mar 17, 2017
9.750
9.917
9.750
9.833
3,436,899
+0.13(+1.37%)
Mar 16, 2017
9.550
9.733
9.467
9.700
1,270,434
+0.22(+2.28%)
Mar 15, 2017
9.317
9.550
9.267
9.483
1,260,387
+0.17(+1.79%)
Mar 14, 2017
9.267
9.433
9.267
9.317
693,303
-0.03(-0.36%)
Mar 13, 2017
9.217
9.567
9.217
9.350
1,734,921
+0.22(+2.37%)
Mar 10, 2017
9.117
9.167
8.950
9.133
504,888
+0.08(+0.92%)
Mar 09, 2017
9.117
9.150
8.983
9.050
328,215
-0.10(-1.09%)
Mar 08, 2017
9.133
9.217
9.067
9.150
542,274
+0.03(+0.37%)
Mar 07, 2017
9.150
9.317
9.075
9.117
370,404
-0.07(-0.73%)
Mar 06, 2017
9.233
9.300
9.117
9.183
410,436
-0.13(-1.43%)
Mar 03, 2017
9.283
9.383
9.267
9.317
761,961
-0.02(-0.18%)
Mar 02, 2017
9.217
9.408
9.178
9.333
1,315,857
+0.05(+0.54%)
Mar 01, 2017
9.217
9.317
9.083
9.283
595,473
+0.15(+1.64%)
Feb 28, 2017
9.150
9.233
9.067
9.133
1,019,121
-0.12(-1.26%)
Feb 27, 2017
9.233
9.367
9.158
9.250
614,424
+0.02(+0.18%)
Feb 24, 2017
9.150
9.267
9.033
9.233
439,755
+0.00(+0.00%)
Feb 23, 2017
9.367
9.367
9.100
9.233
743,541
-0.10(-1.07%)
Feb 22, 2017
9.367
9.467
9.333
9.333
517,782
-0.07(-0.71%)
Feb 21, 2017
9.367
9.450
9.333
9.400
927,771
+0.08(+0.89%)
Feb 17, 2017
9.317
9.317
9.317
0
+0.05(+0.54%)
Feb 16, 2017
9.133
9.325
9.117
9.267
911,100
+0.13(+1.46%)
Feb 15, 2017
9.083
9.192
9.033
9.133
711,495
+0.00(+0.00%)
Feb 14, 2017
9.317
9.317
8.983
9.133
893,865
-0.26(-2.75%)
Feb 13, 2017
9.267
9.433
8.950
9.392
1,336,152
+0.04(+0.45%)
Feb 10, 2017
8.400
9.800
8.400
9.350
1,568,475
-0.22(-2.26%)
Feb 09, 2017
10.28
10.28
9.246
9.567
3,049,506
-0.52(-5.12%)
Feb 08, 2017
10.40
10.40
10.03
10.08
1,048,803
-0.25(-2.42%)
Feb 07, 2017
10.18
10.38
10.05
10.33
2,017,329
+0.20(+1.97%)
Feb 06, 2017
9.867
10.18
9.800
10.13
1,064,538
+0.27(+2.70%)
Feb 03, 2017
9.850
9.933
9.750
9.867
534,261
+0.03(+0.34%)
Feb 02, 2017
9.817
9.917
9.750
9.833
213,642
+0.00(+0.00%)
Feb 01, 2017
10.03
10.03
9.817
9.833
351,516
-0.13(-1.34%)
Jan 31, 2017
9.833
9.983
9.733
9.967
460,668
+0.08(+0.84%)
Jan 30, 2017
9.783
9.917
9.617
9.883
466,914
+0.03(+0.34%)
Jan 27, 2017
9.900
9.983
9.817
9.850
350,010
-0.07(-0.67%)
Jan 26, 2017
9.883
9.933
9.750
9.917
615,258
+0.00(+0.00%)
Jan 25, 2017
10.08
10.17
9.900
9.917
2,177,286
-0.08(-0.83%)
Jan 24, 2017
9.883
10.05
9.867
10.00
1,407,963
+0.13(+1.35%)
Jan 23, 2017
9.783
9.917
9.733
9.867
549,450
+0.05(+0.51%)
Jan 20, 2017
9.750
9.850
9.700
9.817
449,883
+0.07(+0.68%)
Jan 19, 2017
9.767
9.817
9.667
9.750
493,743
+0.00(+0.00%)
Jan 18, 2017
9.733
9.850
9.600
9.750
1,205,292
+0.02(+0.17%)
Jan 17, 2017
9.600
9.833
9.483
9.733
1,226,889
+0.03(+0.34%)
Jan 13, 2017
9.700
9.700
9.700
0
+0.42(+4.49%)
Jan 12, 2017
9.233
9.333
8.950
9.283
469,935
+0.02(+0.18%)
Jan 11, 2017
9.183
9.408
9.167
9.267
545,907
+0.08(+0.91%)
Jan 10, 2017
8.983
9.417
8.850
9.183
1,405,338
+0.23(+2.61%)
Jan 09, 2017
8.933
9.100
8.817
8.950
1,829,352
+0.03(+0.37%)
Jan 06, 2017
9.000
9.033
8.900
8.917
376,353
+0.00(+0.00%)
Jan 05, 2017
8.983
9.067
8.867
8.917
282,096
-0.10(-1.11%)
Jan 04, 2017
9.100
9.100
8.850
9.017
493,002
-0.07(-0.73%)
Jan 03, 2017
8.983
9.133
8.900
9.083
1,107,816
+0.15(+1.68%)
Dec 30, 2016
8.933
8.933
8.933
0
+0.12(+1.32%)
Dec 29, 2016
8.600
8.817
8.600
8.817
280,467
+0.23(+2.72%)
Dec 28, 2016
8.650
8.692
8.450
8.583
226,401
-0.08(-0.96%)
Dec 27, 2016
8.617
8.783
8.550
8.667
428,961
+0.07(+0.78%)
Dec 23, 2016
8.600
8.600
8.600
0
+0.08(+0.98%)
Dec 22, 2016
8.817
8.933
8.350
8.517
807,645
-0.33(-3.77%)
Dec 21, 2016
8.900
9.283
8.533
8.850
1,282,080
+0.00(+0.00%)
Dec 20, 2016
8.750
8.933
8.683
8.850
860,634
+0.07(+0.76%)
Dec 19, 2016
8.283
8.800
8.267
8.783
1,109,937
+0.50(+6.04%)
Dec 16, 2016
8.433
8.450
8.250
8.283
819,618
-0.12(-1.39%)
Dec 15, 2016
8.767
8.883
8.367
8.400
931,665
-0.32(-3.63%)
Dec 14, 2016
8.967
9.052
8.683
8.717
403,983
-0.28(-3.15%)
Dec 13, 2016
8.950
9.217
8.917
9.000
622,359
+0.10(+1.12%)
Dec 12, 2016
8.950
9.067
8.833
8.900
810,804
-0.10(-1.11%)
Dec 09, 2016
9.317
9.383
8.983
9.000
255,567
-0.27(-2.88%)
Dec 08, 2016
9.017
9.300
8.850
9.267
722,358
+0.30(+3.35%)
Dec 07, 2016
9.083
9.117
8.833
8.967
652,818
-0.12(-1.28%)
Dec 06, 2016
9.267
9.267
9.017
9.083
532,221
-0.12(-1.27%)
Dec 05, 2016
9.167
9.200
8.950
9.200
1,806,549
+0.12(+1.28%)
Dec 02, 2016
9.033
9.167
8.800
9.083
904,074
-0.03(-0.37%)
Dec 01, 2016
9.783
9.783
9.008
9.117
1,025,895
-0.62(-6.34%)
Nov 30, 2016
10.07
10.07
9.717
9.733
729,015
-0.25(-2.50%)
Nov 29, 2016
10.13
10.18
9.925
9.983
1,640,793
-0.18(-1.80%)
Nov 28, 2016
10.23
10.25
10.10
10.17
450,753
-0.07(-0.65%)
Nov 25, 2016
10.22
10.30
10.17
10.23
416,928
+0.00(+0.00%)
Nov 23, 2016
10.23
10.23
10.23
0
-0.13(-1.29%)
Nov 22, 2016
10.23
10.37
10.07
10.37
1,002,477
+0.07(+0.65%)
Nov 21, 2016
10.28
10.32
10.23
10.30
498,729
-0.02(-0.16%)
Nov 18, 2016
10.27
10.32
10.22
10.32
293,532
+0.05(+0.49%)
Nov 17, 2016
10.23
10.32
10.17
10.27
995,028
+0.03(+0.33%)
Nov 16, 2016
10.22
10.30
10.22
10.23
415,431
-0.05(-0.49%)
Nov 15, 2016
10.27
10.35
10.27
10.28
1,223,499
-0.03(-0.32%)
Nov 14, 2016
10.33
10.50
10.12
10.32
1,711,758
+0.02(+0.16%)
Nov 11, 2016
9.967
10.50
9.733
10.30
1,962,600
+0.30(+3.00%)
Nov 10, 2016
9.967
10.08
9.833
10.00
1,254,732
+0.13(+1.35%)
Nov 09, 2016
9.617
10.12
9.300
9.867
1,071,699
+0.07(+0.68%)
Nov 08, 2016
9.783
9.933
9.000
9.800
1,366,038
+0.07(+0.68%)
Nov 07, 2016
8.967
10.45
8.667
9.733
3,901,674
+0.12(+1.21%)
Nov 04, 2016
9.917
9.933
9.367
9.617
1,877,016
+0.00(+0.00%)
Nov 03, 2016
9.433
9.675
8.150
9.617
503,241
+0.18(+1.94%)
Nov 02, 2016
9.467
9.567
9.367
9.433
240,717
-0.10(-1.05%)
Nov 01, 2016
9.533
9.667
9.417
9.533
173,667
+0.02(+0.18%)
Oct 31, 2016
9.467
9.583
9.417
9.517
276,291
+0.13(+1.42%)
Oct 28, 2016
9.417
9.617
9.350
9.383
120,459
+0.00(+0.00%)
Oct 27, 2016
9.450
9.633
9.383
9.383
124,035
-0.08(-0.88%)
Oct 26, 2016
9.450
9.600
9.375
9.467
178,554
-0.07(-0.70%)
Oct 25, 2016
9.500
9.650
9.383
9.533
229,395
-0.02(-0.17%)
Oct 24, 2016
9.650
9.700
9.317
9.550
146,136
-0.02(-0.17%)
Oct 21, 2016
9.467
9.700
9.233
9.567
265,044
+0.07(+0.70%)
Oct 20, 2016
9.500
9.567
9.333
9.500
192,930
-0.03(-0.35%)
Oct 19, 2016
9.483
9.800
9.417
9.533
148,560
+0.02(+0.18%)
Oct 18, 2016
9.650
9.650
9.500
9.517
146,334
+0.00(+0.00%)
Oct 17, 2016
9.617
9.617
9.500
9.517
101,415
-0.11(-1.18%)
Oct 14, 2016
9.683
10.07
9.547
9.630
180,222
-0.06(-0.65%)
Oct 13, 2016
9.503
9.733
9.285
9.693
207,597
+0.11(+1.18%)
Oct 12, 2016
9.680
9.680
9.380
9.580
333,771
-0.13(-1.30%)
Oct 11, 2016
10.03
10.03
9.567
9.707
267,039
-0.39(-3.83%)
Oct 10, 2016
10.14
10.30
10.04
10.09
368,391
+0.12(+1.17%)
Oct 07, 2016
9.897
10.00
9.847
9.977
203,553
+0.07(+0.67%)
Oct 06, 2016
10.05
10.06
9.793
9.910
238,635
-0.15(-1.46%)
Oct 05, 2016
9.957
10.07
9.917
10.06
235,155
+0.08(+0.80%)
Oct 04, 2016
10.04
10.04
9.847
9.977
250,308
-0.06(-0.60%)
Oct 03, 2016
9.953
10.18
9.940
10.04
187,686
+0.00(+0.03%)
Sep 30, 2016
9.870
10.10
9.845
10.03
251,820
+0.17(+1.72%)
Sep 29, 2016
10.03
10.03
9.787
9.863
168,279
-0.17(-1.73%)
Sep 28, 2016
10.02
10.04
9.953
10.04
179,100
+0.03(+0.33%)
Sep 27, 2016
9.950
10.03
9.883
10.00
206,037
+0.05(+0.50%)
Sep 26, 2016
9.917
10.00
9.847
9.953
125,796
-0.03(-0.30%)
Sep 23, 2016
10.07
10.14
9.947
9.983
223,623
-0.13(-1.29%)
Sep 22, 2016
10.21
10.21
9.997
10.11
303,528
+0.03(+0.30%)
Sep 21, 2016
9.843
10.17
9.840
10.08
442,224
+0.25(+2.54%)
Sep 20, 2016
9.927
9.927
9.710
9.833
229,866
-0.04(-0.41%)
Sep 19, 2016
9.757
9.930
9.747
9.873
377,196
+0.14(+1.47%)
Sep 16, 2016
9.690
9.803
9.570
9.730
585,147
+0.06(+0.62%)
Sep 15, 2016
9.557
9.727
9.557
9.670
252,993
+0.10(+1.08%)
Sep 14, 2016
9.440
9.660
9.350
9.567
356,184
+0.13(+1.34%)
Sep 13, 2016
9.523
9.587
9.373
9.440
310,044
-0.19(-2.01%)
Sep 12, 2016
9.520
9.670
9.423
9.633
448,638
+0.02(+0.21%)
Sep 09, 2016
9.963
9.967
9.613
9.613
474,327
-0.42(-4.19%)
Sep 08, 2016
10.00
10.07
9.980
10.03
461,265
-0.02(-0.23%)
Sep 07, 2016
10.00
10.07
9.940
10.06
365,370
+0.06(+0.60%)
Sep 06, 2016
10.01
10.10
9.967
9.997
471,696
-0.07(-0.73%)
Sep 02, 2016
9.897
10.07
10.07
10.07
547,200
+0.16(+1.58%)
Sep 01, 2016
9.827
9.967
9.780
9.913
299,676
+0.06(+0.64%)
Aug 31, 2016
9.817
9.950
9.697
9.850
1,229,499
-0.04(-0.44%)
Aug 30, 2016
9.620
9.900
9.620
9.893
1,457,865
+0.20(+2.06%)
Aug 29, 2016
9.653
9.800
9.547
9.693
478,491
+0.03(+0.31%)
Aug 26, 2016
9.640
9.787
9.597
9.663
701,700
+0.10(+1.01%)
Aug 25, 2016
9.423
9.693
9.423
9.567
626,313
+0.10(+1.09%)
Aug 24, 2016
9.403
9.603
9.383
9.463
735,864
+0.07(+0.71%)
Aug 23, 2016
9.370
9.543
9.340
9.397
572,115
+0.04(+0.46%)
Aug 22, 2016
9.443
9.540
9.263
9.353
534,663
-0.12(-1.30%)
Aug 19, 2016
9.223
9.587
9.120
9.477
948,345
+0.24(+2.60%)
Aug 18, 2016
9.080
9.247
8.710
9.237
350,421
+0.12(+1.32%)
Aug 17, 2016
9.133
9.200
9.027
9.117
266,607
-0.05(-0.51%)
Aug 16, 2016
9.217
9.233
9.140
9.163
688,437
-0.10(-1.12%)
Aug 15, 2016
9.313
9.367
9.130
9.267
666,381
-0.07(-0.71%)
Aug 12, 2016
9.163
9.397
9.040
9.333
1,150,956
+0.21(+2.26%)
Aug 11, 2016
9.163
9.333
9.000
9.127
974,946
+0.02(+0.22%)
Aug 10, 2016
9.173
9.477
8.777
9.107
3,687,522
+0.44(+5.08%)
Aug 09, 2016
8.540
8.690
8.514
8.667
631,947
+0.09(+1.09%)
Aug 08, 2016
8.600
8.663
8.470
8.573
358,353
+0.03(+0.35%)
Aug 05, 2016
8.483
8.597
8.170
8.543
366,987
+0.09(+1.10%)
Aug 04, 2016
8.537
8.591
8.443
8.450
155,421
-0.07(-0.86%)
Aug 03, 2016
8.417
8.567
8.320
8.523
195,048
+0.08(+0.95%)
Aug 02, 2016
8.640
8.660
7.903
8.443
182,754
-0.19(-2.20%)
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.