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
)
17.45
+0.62 (+3.65%)
Streaming Delayed Price
Updated: 11:28 AM EDT, Jun 3, 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 (%)
Aug 29, 2014
5.680
5.610
5.610
5.610
10,933,200
-0.05(-0.88%)
Aug 28, 2014
5.650
5.730
5.620
5.660
12,948,020
-0.03(-0.53%)
Aug 27, 2014
5.800
5.850
5.660
5.690
21,246,480
-0.08(-1.39%)
Aug 26, 2014
5.580
5.830
5.580
5.770
23,665,220
+0.19(+3.41%)
Aug 25, 2014
5.560
5.620
5.540
5.580
16,335,560
+0.04(+0.72%)
Aug 22, 2014
5.560
5.570
5.480
5.540
16,139,211
-0.02(-0.36%)
Aug 21, 2014
5.530
5.610
5.450
5.560
25,152,984
+0.06(+1.09%)
Aug 20, 2014
5.440
5.550
5.370
5.500
27,288,436
+0.11(+2.04%)
Aug 19, 2014
5.600
5.630
5.360
5.390
44,380,080
-0.23(-4.09%)
Aug 18, 2014
5.740
5.750
5.580
5.620
32,817,218
-0.07(-1.23%)
Aug 15, 2014
5.710
5.756
5.610
5.690
25,732,622
-0.02(-0.35%)
Aug 14, 2014
5.800
5.840
5.670
5.710
28,149,636
-0.11(-1.89%)
Aug 13, 2014
5.840
5.860
5.760
5.820
16,581,074
-0.04(-0.68%)
Aug 12, 2014
5.760
5.890
5.710
5.860
19,974,426
+0.12(+2.09%)
Aug 11, 2014
5.760
5.790
5.590
5.740
24,544,932
+0.07(+1.23%)
Aug 08, 2014
5.880
5.900
5.530
5.670
56,022,424
-0.21(-3.57%)
Aug 07, 2014
6.000
6.040
5.820
5.880
44,882,776
-0.02(-0.34%)
Aug 06, 2014
5.970
6.140
5.830
5.900
159,378,256
-1.38(-18.96%)
Aug 05, 2014
7.340
7.480
7.160
7.280
16,139,078
-0.09(-1.22%)
Aug 04, 2014
7.400
7.410
7.200
7.370
14,769,213
-0.08(-1.07%)
Aug 01, 2014
7.380
7.600
7.295
7.450
19,883,452
+0.10(+1.36%)
Jul 31, 2014
7.680
7.970
7.070
7.350
76,606,480
-0.41(-5.28%)
Jul 30, 2014
8.170
8.200
7.740
7.760
25,062,726
-0.24(-3.00%)
Jul 29, 2014
7.900
8.080
7.690
8.000
29,034,580
+0.36(+4.71%)
Jul 28, 2014
7.750
7.760
7.630
7.640
5,809,805
-0.08(-1.04%)
Jul 25, 2014
7.800
7.810
7.690
7.720
4,935,205
-0.05(-0.64%)
Jul 24, 2014
7.700
7.780
7.670
7.770
6,830,606
+0.09(+1.17%)
Jul 23, 2014
7.640
7.740
7.625
7.680
6,602,793
+0.04(+0.52%)
Jul 22, 2014
7.750
7.780
7.600
7.640
8,642,217
-0.03(-0.39%)
Jul 21, 2014
7.910
7.930
7.620
7.670
12,584,825
-0.23(-2.91%)
Jul 18, 2014
8.010
8.010
7.830
7.900
24,160,140
-0.10(-1.25%)
Jul 17, 2014
8.120
8.150
7.940
8.000
9,366,805
-0.14(-1.72%)
Jul 16, 2014
8.155
8.210
8.070
8.140
10,046,658
+0.03(+0.37%)
Jul 15, 2014
8.420
8.420
7.980
8.110
21,993,558
-0.33(-3.91%)
Jul 14, 2014
8.590
8.620
8.380
8.440
9,466,083
-0.11(-1.29%)
Jul 11, 2014
8.280
8.680
8.250
8.550
23,843,926
+0.30(+3.64%)
Jul 10, 2014
8.330
8.375
8.210
8.250
7,454,544
-0.16(-1.90%)
Jul 09, 2014
8.380
8.470
8.290
8.410
5,011,402
+0.09(+1.08%)
Jul 08, 2014
8.480
8.510
8.320
8.320
6,009,890
-0.18(-2.12%)
Jul 07, 2014
8.590
8.630
8.490
8.500
4,890,142
-0.10(-1.16%)
Jul 03, 2014
8.520
8.600
8.600
8.600
3,697,300
+0.12(+1.42%)
Jul 02, 2014
8.500
8.585
8.460
8.480
8,696,865
-0.05(-0.59%)
Jul 01, 2014
8.550
8.650
8.450
8.530
9,648,337
+0.00(+0.00%)
Jun 30, 2014
8.540
8.650
8.450
8.530
8,174,491
+0.02(+0.24%)
Jun 27, 2014
8.400
8.540
8.400
8.510
11,881,976
+0.10(+1.19%)
Jun 26, 2014
8.490
8.530
8.340
8.410
6,641,077
-0.13(-1.52%)
Jun 25, 2014
8.220
8.670
8.220
8.540
15,806,341
+0.30(+3.64%)
Jun 24, 2014
8.390
8.420
8.190
8.240
11,528,506
-0.12(-1.44%)
Jun 23, 2014
8.450
8.470
8.310
8.360
8,173,748
-0.05(-0.59%)
Jun 20, 2014
8.500
8.560
8.230
8.410
17,439,696
-0.05(-0.59%)
Jun 19, 2014
8.550
8.610
8.380
8.460
10,130,224
-0.06(-0.70%)
Jun 18, 2014
8.600
8.710
8.410
8.520
9,821,152
-0.12(-1.39%)
Jun 17, 2014
8.590
8.730
8.560
8.640
9,281,059
+0.03(+0.35%)
Jun 16, 2014
8.690
8.710
8.500
8.610
7,977,670
-0.12(-1.37%)
Jun 13, 2014
8.580
8.890
8.560
8.730
12,059,273
+0.14(+1.63%)
Jun 12, 2014
8.720
8.800
8.490
8.590
10,622,624
-0.16(-1.83%)
Jun 11, 2014
8.780
8.870
8.700
8.750
8,712,514
-0.09(-1.02%)
Jun 10, 2014
8.930
8.955
8.770
8.840
12,908,984
+0.06(+0.68%)
Jun 06, 2014
9.040
9.130
8.755
8.780
28,907,272
-0.24(-2.66%)
Jun 05, 2014
9.560
9.570
8.880
9.020
39,754,220
-0.38(-4.04%)
Jun 04, 2014
9.430
9.585
9.350
9.400
11,431,280
-0.10(-1.05%)
Jun 03, 2014
9.650
9.660
9.400
9.500
11,888,541
-0.21(-2.16%)
Jun 02, 2014
9.520
9.750
9.490
9.710
11,993,761
+0.16(+1.68%)
May 30, 2014
9.430
9.630
9.380
9.550
16,890,800
+0.11(+1.17%)
May 29, 2014
9.390
9.760
9.350
9.440
19,301,854
+0.24(+2.61%)
May 28, 2014
9.240
9.280
9.170
9.200
8,601,248
-0.03(-0.33%)
May 27, 2014
9.250
9.340
9.150
9.230
10,703,249
-0.01(-0.11%)
May 23, 2014
9.100
9.240
9.240
9.240
13,108,400
+0.09(+0.98%)
May 22, 2014
9.100
9.195
8.960
9.150
9,211,789
+0.05(+0.55%)
May 21, 2014
9.000
9.200
8.992
9.100
6,885,086
+0.11(+1.22%)
May 20, 2014
9.100
9.130
8.950
8.990
11,562,040
-0.13(-1.43%)
May 19, 2014
9.030
9.200
9.010
9.120
7,366,194
+0.11(+1.22%)
May 16, 2014
9.430
9.570
8.980
9.010
23,066,658
-0.52(-5.46%)
May 15, 2014
9.010
9.660
9.000
9.530
39,331,816
+0.54(+6.01%)
May 14, 2014
9.020
9.110
8.940
8.990
11,546,780
-0.04(-0.44%)
May 13, 2014
9.000
9.070
8.980
9.030
11,181,209
+0.06(+0.67%)
May 12, 2014
8.830
9.000
8.780
8.970
12,261,432
+0.16(+1.82%)
May 09, 2014
8.750
8.840
8.670
8.810
6,847,778
+0.04(+0.46%)
May 08, 2014
8.720
8.940
8.660
8.770
12,326,172
+0.04(+0.46%)
May 07, 2014
8.720
8.880
8.640
8.730
10,320,532
+0.05(+0.58%)
May 06, 2014
8.720
8.790
8.660
8.680
8,104,445
-0.08(-0.91%)
May 05, 2014
8.600
8.800
8.500
8.760
8,323,554
+0.06(+0.69%)
May 02, 2014
8.690
8.710
8.390
8.700
14,923,996
-0.03(-0.34%)
May 01, 2014
8.970
9.030
8.610
8.730
34,139,648
+0.23(+2.71%)
Apr 30, 2014
8.200
8.590
8.070
8.500
24,646,524
+0.23(+2.78%)
Apr 29, 2014
7.650
8.290
7.510
8.270
45,446,016
+0.84(+11.31%)
Apr 28, 2014
7.850
7.945
7.380
7.430
33,132,296
-0.39(-4.99%)
Apr 25, 2014
8.150
8.160
7.800
7.820
20,720,204
-0.24(-2.98%)
Apr 24, 2014
8.470
8.480
8.020
8.060
17,807,000
-0.31(-3.70%)
Apr 23, 2014
8.590
8.630
8.350
8.370
9,842,079
-0.22(-2.56%)
Apr 22, 2014
8.600
8.850
8.550
8.590
9,863,508
+0.04(+0.47%)
Apr 21, 2014
8.520
8.630
8.460
8.550
6,598,781
+0.03(+0.35%)
Apr 17, 2014
8.340
8.520
8.520
8.520
9,836,700
+0.15(+1.79%)
Apr 16, 2014
8.190
8.400
8.140
8.370
10,983,163
+0.28(+3.46%)
Apr 15, 2014
8.200
8.230
7.840
8.090
19,213,990
-0.12(-1.46%)
Apr 14, 2014
8.320
8.360
8.100
8.210
11,689,826
-0.04(-0.48%)
Apr 11, 2014
8.760
8.770
8.225
8.250
20,444,996
-0.55(-6.25%)
Apr 10, 2014
8.800
9.020
8.780
8.800
9,937,181
+0.00(+0.00%)
Apr 09, 2014
8.790
9.000
8.750
8.800
14,339,445
+0.08(+0.92%)
Apr 08, 2014
8.850
9.030
8.710
8.720
17,315,688
-0.12(-1.36%)
Apr 07, 2014
9.190
9.220
8.795
8.840
22,563,416
-0.42(-4.54%)
Apr 04, 2014
9.470
9.510
9.200
9.260
8,241,271
-0.14(-1.49%)
Apr 03, 2014
9.430
9.570
9.320
9.400
13,580,892
+0.01(+0.11%)
Apr 02, 2014
9.550
9.550
9.280
9.390
15,196,727
-0.18(-1.88%)
Apr 01, 2014
9.240
9.600
9.140
9.570
14,612,745
+0.38(+4.13%)
Mar 31, 2014
9.270
9.320
9.110
9.190
10,346,346
-0.10(-1.08%)
Mar 28, 2014
9.270
9.350
9.120
9.290
12,032,760
+0.02(+0.22%)
Mar 27, 2014
9.030
9.440
9.020
9.270
17,867,028
+0.30(+3.34%)
Mar 26, 2014
9.120
9.295
8.950
8.970
12,298,852
-0.09(-0.99%)
Mar 25, 2014
9.110
9.200
9.000
9.060
13,796,243
-0.05(-0.55%)
Mar 24, 2014
9.150
9.210
8.840
9.110
11,658,071
+0.06(+0.66%)
Mar 21, 2014
9.130
9.460
8.900
9.050
31,584,904
-0.05(-0.55%)
Mar 20, 2014
8.710
9.140
8.680
9.100
17,671,600
+0.38(+4.36%)
Mar 19, 2014
8.700
8.800
8.670
8.720
8,723,218
+0.04(+0.46%)
Mar 18, 2014
8.780
8.850
8.650
8.680
11,821,953
-0.09(-1.03%)
Mar 17, 2014
8.790
8.800
8.640
8.770
11,364,080
-0.01(-0.11%)
Mar 14, 2014
8.560
8.860
8.470
8.780
16,788,416
+0.16(+1.86%)
Mar 13, 2014
8.800
8.830
8.500
8.620
14,770,187
-0.16(-1.82%)
Mar 12, 2014
8.720
8.810
8.660
8.780
12,088,987
+0.00(+0.00%)
Mar 11, 2014
8.800
8.910
8.670
8.780
19,418,732
+0.07(+0.80%)
Mar 10, 2014
8.520
8.730
8.400
8.710
18,935,520
+0.08(+0.93%)
Mar 07, 2014
8.910
8.980
8.550
8.630
13,819,623
-0.25(-2.82%)
Mar 06, 2014
9.160
9.250
8.745
8.880
19,954,712
-0.24(-2.63%)
Mar 05, 2014
9.170
9.380
8.990
9.120
23,381,908
-0.07(-0.76%)
Mar 04, 2014
8.990
9.220
8.950
9.190
22,934,272
+0.36(+4.08%)
Mar 03, 2014
8.530
8.850
8.400
8.830
17,589,342
+0.09(+1.03%)
Feb 28, 2014
8.660
8.770
8.530
8.740
14,033,004
+0.09(+1.04%)
Feb 27, 2014
8.330
8.720
8.320
8.650
13,710,121
+0.26(+3.10%)
Feb 26, 2014
8.270
8.420
8.150
8.390
12,674,442
+0.12(+1.45%)
Feb 25, 2014
8.370
8.500
8.220
8.270
13,306,559
-0.13(-1.55%)
Feb 24, 2014
8.364
8.540
8.290
8.400
14,763,975
+0.11(+1.33%)
Feb 21, 2014
8.260
8.710
8.210
8.290
19,062,156
+0.02(+0.24%)
Feb 20, 2014
8.120
8.290
8.120
8.270
8,574,115
+0.11(+1.35%)
Feb 19, 2014
8.170
8.260
8.140
8.160
6,938,621
-0.04(-0.49%)
Feb 18, 2014
8.400
8.430
8.140
8.200
15,845,113
-0.20(-2.38%)
Feb 14, 2014
8.440
8.400
8.400
8.400
9,386,100
-0.01(-0.12%)
Feb 13, 2014
7.990
8.530
7.970
8.410
32,536,426
+0.34(+4.21%)
Feb 12, 2014
8.120
8.180
7.980
8.070
14,972,216
+0.17(+2.15%)
Feb 11, 2014
8.240
8.320
7.780
7.900
44,203,712
+0.21(+2.73%)
Feb 10, 2014
7.880
7.910
7.500
7.690
31,523,796
-0.33(-4.11%)
Feb 07, 2014
7.910
8.180
7.910
8.020
15,464,430
+0.14(+1.78%)
Feb 06, 2014
8.140
8.230
7.790
7.880
25,989,346
-0.62(-7.29%)
Feb 05, 2014
7.760
8.730
7.420
8.500
58,789,528
+0.66(+8.42%)
Feb 04, 2014
7.900
7.980
7.660
7.840
23,046,152
-0.01(-0.13%)
Feb 03, 2014
8.190
8.320
7.810
7.850
25,342,364
-0.42(-5.08%)
Jan 31, 2014
8.360
8.430
8.160
8.270
17,304,620
-0.12(-1.43%)
Jan 30, 2014
8.730
8.765
8.350
8.390
13,003,049
-0.26(-3.01%)
Jan 29, 2014
8.530
8.680
8.250
8.650
23,988,480
-0.21(-2.37%)
Jan 28, 2014
8.910
9.010
8.860
8.860
13,238,786
-0.01(-0.11%)
Jan 27, 2014
8.470
9.020
8.470
8.870
26,778,700
+0.47(+5.60%)
Jan 24, 2014
8.870
8.920
8.370
8.400
21,543,438
-0.52(-5.83%)
Jan 23, 2014
8.990
9.040
8.890
8.920
10,182,643
-0.15(-1.65%)
Jan 22, 2014
9.100
9.130
9.050
9.070
12,652,356
+0.03(+0.33%)
Jan 21, 2014
9.070
9.140
8.920
9.040
13,306,595
+0.07(+0.78%)
Jan 17, 2014
9.230
8.970
8.970
8.970
24,655,600
-0.06(-0.66%)
Jan 16, 2014
9.240
9.290
8.960
9.030
19,087,288
-0.05(-0.55%)
Jan 15, 2014
9.170
9.310
9.080
9.080
12,598,057
-0.09(-0.98%)
Jan 14, 2014
9.140
9.280
9.050
9.170
22,451,912
+0.08(+0.88%)
Jan 13, 2014
9.360
9.405
9.010
9.090
14,681,500
-0.37(-3.91%)
Jan 10, 2014
9.470
9.570
9.360
9.460
13,906,756
+0.04(+0.42%)
Jan 09, 2014
9.880
9.880
9.330
9.420
34,358,136
-0.56(-5.61%)
Jan 08, 2014
9.890
10.04
9.640
9.980
16,249,021
+0.11(+1.11%)
Jan 07, 2014
9.760
10.19
9.720
9.870
17,241,188
+0.10(+1.02%)
Jan 06, 2014
9.670
9.850
9.350
9.770
25,470,460
-0.17(-1.71%)
Jan 03, 2014
10.03
10.16
9.730
9.940
25,584,620
-0.46(-4.42%)
Jan 02, 2014
10.47
10.69
10.25
10.40
21,178,504
-0.35(-3.26%)
Dec 31, 2013
10.65
10.75
10.75
10.75
12,103,100
+0.17(+1.61%)
Dec 30, 2013
10.89
11.00
10.44
10.58
22,527,174
-0.21(-1.95%)
Dec 27, 2013
10.17
11.47
10.14
10.79
50,749,776
+0.83(+8.33%)
Dec 26, 2013
9.790
9.970
9.790
9.960
18,242,916
+0.30(+3.11%)
Dec 24, 2013
9.680
9.730
9.550
9.660
9,959,222
-0.02(-0.21%)
Dec 23, 2013
9.930
9.970
9.600
9.680
21,843,168
-0.18(-1.83%)
Dec 20, 2013
9.500
9.870
9.390
9.860
42,108,924
+0.62(+6.71%)
Dec 19, 2013
8.970
9.350
8.920
9.240
26,766,974
+0.29(+3.24%)
Dec 18, 2013
8.720
8.990
8.670
8.950
22,806,104
+0.19(+2.17%)
Dec 17, 2013
8.370
8.810
8.340
8.760
28,906,784
+0.45(+5.42%)
Dec 16, 2013
8.680
8.880
8.160
8.310
36,581,868
-0.12(-1.42%)
Dec 13, 2013
8.150
8.600
8.135
8.430
19,442,706
+0.28(+3.44%)
Dec 12, 2013
8.130
8.170
7.990
8.150
16,535,402
+0.04(+0.49%)
Dec 11, 2013
7.980
8.110
7.960
8.110
15,245,151
+0.13(+1.63%)
Dec 10, 2013
7.940
7.980
7.830
7.980
17,852,868
-0.01(-0.13%)
Dec 09, 2013
7.950
8.055
7.920
7.990
14,513,628
+0.10(+1.27%)
Dec 06, 2013
8.020
8.075
7.870
7.890
18,082,684
-0.11(-1.38%)
Dec 05, 2013
8.140
8.290
7.910
8.000
18,850,110
+0.05(+0.63%)
Dec 04, 2013
8.000
8.120
7.810
7.950
18,941,080
-0.09(-1.12%)
Dec 03, 2013
8.120
8.230
7.960
8.040
23,780,782
-0.16(-1.95%)
Dec 02, 2013
8.300
8.380
8.050
8.200
16,166,045
-0.19(-2.26%)
Nov 29, 2013
8.450
8.750
8.385
8.390
14,733,504
+0.03(+0.36%)
Nov 27, 2013
8.270
8.470
8.130
8.360
13,808,052
+0.21(+2.58%)
Nov 26, 2013
7.800
8.340
7.800
8.150
29,563,308
+0.33(+4.22%)
Nov 25, 2013
7.780
7.880
7.660
7.820
9,040,729
-0.01(-0.13%)
Nov 22, 2013
7.940
8.020
7.800
7.830
22,487,236
-0.12(-1.51%)
Nov 21, 2013
7.370
8.190
7.360
7.950
43,878,664
+0.60(+8.16%)
Nov 20, 2013
7.510
7.750
7.320
7.350
23,069,288
-0.14(-1.87%)
Nov 19, 2013
7.670
7.685
7.440
7.490
11,613,073
-0.15(-1.96%)
Nov 18, 2013
7.440
7.800
7.440
7.640
31,631,096
+0.22(+2.96%)
Nov 15, 2013
7.100
7.430
7.070
7.420
22,396,348
+0.31(+4.36%)
Nov 14, 2013
7.040
7.120
7.000
7.110
8,671,907
+0.12(+1.72%)
Nov 12, 2013
7.010
7.010
6.900
6.990
8,642,483
+0.01(+0.14%)
Nov 11, 2013
7.090
7.090
6.940
6.980
7,415,935
-0.09(-1.27%)
Nov 08, 2013
7.000
7.090
6.900
7.070
19,944,260
+0.08(+1.14%)
Nov 07, 2013
7.090
7.120
6.810
6.990
18,457,060
-0.08(-1.13%)
Nov 06, 2013
7.210
7.280
7.010
7.070
16,774,457
-0.12(-1.67%)
Nov 05, 2013
7.070
7.360
6.900
7.190
49,412,808
+0.16(+2.28%)
Nov 04, 2013
6.910
7.120
6.900
7.030
19,481,216
+0.16(+2.33%)
Nov 01, 2013
6.730
6.870
6.730
6.870
13,936,720
+0.14(+2.08%)
Oct 31, 2013
6.850
6.890
6.670
6.730
22,000,764
-0.20(-2.89%)
Oct 30, 2013
6.760
7.000
6.410
6.930
52,939,536
+0.25(+3.74%)
Oct 29, 2013
6.600
6.820
6.600
6.680
22,953,812
+0.07(+1.06%)
Oct 28, 2013
6.480
6.680
6.460
6.610
21,168,604
+0.16(+2.48%)
Oct 25, 2013
6.510
6.530
6.390
6.450
12,522,543
-0.07(-1.07%)
Oct 24, 2013
6.390
6.530
6.360
6.520
13,992,933
+0.09(+1.40%)
Oct 23, 2013
6.370
6.440
6.300
6.430
9,674,832
+0.04(+0.63%)
Oct 22, 2013
6.390
6.460
6.300
6.390
10,193,725
+0.04(+0.63%)
Oct 21, 2013
6.450
6.480
6.330
6.350
5,440,117
-0.05(-0.78%)
Oct 18, 2013
6.460
6.545
6.300
6.400
15,582,373
-0.02(-0.31%)
Oct 17, 2013
6.360
6.420
6.240
6.420
13,347,948
+0.12(+1.90%)
Oct 16, 2013
6.100
6.350
6.090
6.300
23,806,982
+0.27(+4.48%)
Oct 15, 2013
6.110
6.110
5.950
6.030
18,517,176
+0.00(+0.00%)
Oct 14, 2013
6.000
6.090
6.000
6.030
8,165,727
+0.03(+0.50%)
Oct 11, 2013
6.030
6.150
5.930
6.000
17,832,436
+0.03(+0.50%)
Oct 10, 2013
6.040
6.080
5.920
5.970
23,700,356
-0.03(-0.50%)
Oct 09, 2013
6.140
6.170
5.990
6.000
15,896,264
-0.13(-2.12%)
Oct 08, 2013
6.380
6.430
6.110
6.130
19,654,364
-0.25(-3.92%)
Oct 07, 2013
6.410
6.450
6.360
6.380
6,711,095
-0.06(-0.93%)
Oct 04, 2013
6.290
6.440
6.260
6.440
10,849,146
+0.15(+2.38%)
Oct 03, 2013
6.340
6.370
6.250
6.290
20,216,410
-0.06(-0.94%)
Oct 02, 2013
6.260
6.350
6.220
6.350
9,544,602
+0.06(+0.95%)
Oct 01, 2013
6.250
6.400
6.190
6.290
14,915,848
+0.13(+2.11%)
Sep 27, 2013
6.280
6.320
6.130
6.160
7,344,767
-0.14(-2.22%)
Sep 26, 2013
6.180
6.330
6.180
6.300
11,219,805
+0.11(+1.78%)
Sep 25, 2013
6.280
6.290
6.070
6.190
19,969,824
+0.00(+0.00%)
Sep 24, 2013
6.140
6.240
6.050
6.190
12,462,632
+0.04(+0.65%)
Sep 23, 2013
6.190
6.200
6.020
6.150
30,021,254
-0.11(-1.76%)
Sep 20, 2013
6.480
6.490
6.180
6.260
28,707,326
-0.23(-3.54%)
Sep 19, 2013
6.460
6.500
6.300
6.490
13,160,121
+0.05(+0.78%)
Sep 18, 2013
6.370
6.450
6.250
6.440
24,838,188
+0.05(+0.78%)
Sep 17, 2013
6.590
6.600
6.370
6.390
29,754,526
-0.25(-3.77%)
Sep 16, 2013
6.760
6.820
6.610
6.640
15,762,973
-0.08(-1.19%)
Sep 13, 2013
6.700
6.870
6.640
6.720
17,340,170
+0.03(+0.45%)
Sep 12, 2013
6.420
6.830
6.420
6.690
23,957,246
+0.19(+2.92%)
Sep 11, 2013
6.350
6.530
6.320
6.500
19,529,076
+0.17(+2.69%)
Sep 10, 2013
6.380
6.420
6.265
6.330
28,626,328
-0.04(-0.63%)
Sep 09, 2013
6.440
6.515
6.320
6.370
15,109,951
-0.10(-1.55%)
Sep 06, 2013
6.570
6.570
6.400
6.470
14,234,814
-0.01(-0.15%)
Sep 05, 2013
6.630
6.680
6.450
6.480
12,661,510
-0.17(-2.56%)
Sep 04, 2013
6.660
6.720
6.580
6.650
9,485,436
-0.03(-0.45%)
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.