Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortinet Inc (NQ: FTNT )

61.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.472 6.530 6.262 6.502 10,181,350 +0.04(+0.56%)
Apr 28, 2016 6.658 6.658 6.446 6.466 11,034,460 -0.20(-3.06%)
Apr 27, 2016 6.600 6.868 6.484 6.670 34,472,128 +0.48(+7.75%)
Apr 26, 2016 6.244 6.292 6.096 6.190 16,107,750 -0.07(-1.09%)
Apr 25, 2016 6.210 6.318 6.164 6.258 10,285,880 +0.03(+0.48%)
Apr 22, 2016 6.088 6.244 6.086 6.228 7,498,530 +0.07(+1.17%)
Apr 21, 2016 6.164 6.206 6.118 6.156 8,868,140 -0.00(-0.03%)
Apr 20, 2016 5.952 6.206 5.908 6.158 12,698,835 +0.15(+2.56%)
Apr 19, 2016 6.082 6.091 5.912 6.004 7,638,610 -0.05(-0.83%)
Apr 18, 2016 5.898 6.110 5.866 6.054 7,906,140 +0.13(+2.13%)
Apr 15, 2016 5.874 5.960 5.862 5.928 8,499,715 +0.04(+0.71%)
Apr 14, 2016 5.932 5.968 5.854 5.886 11,587,705 -0.07(-1.21%)
Apr 13, 2016 5.830 5.994 5.804 5.958 13,095,095 +0.20(+3.47%)
Apr 12, 2016 5.908 5.928 5.616 5.758 20,105,850 -0.23(-3.84%)
Apr 11, 2016 6.090 6.156 5.983 5.988 5,291,105 -0.08(-1.38%)
Apr 08, 2016 6.144 6.196 6.044 6.072 5,992,155 +0.00(+0.03%)
Apr 07, 2016 6.100 6.143 6.026 6.070 8,140,730 -0.06(-1.04%)
Apr 06, 2016 6.148 6.166 6.074 6.134 6,020,210 +0.01(+0.10%)
Apr 05, 2016 6.140 6.238 6.114 6.128 11,240,375 -0.07(-1.16%)
Apr 04, 2016 6.196 6.231 6.152 6.200 9,117,285 +0.00(+0.00%)
Apr 01, 2016 6.050 6.210 6.039 6.200 14,094,845 +0.07(+1.21%)
Mar 31, 2016 5.980 6.200 5.960 6.126 16,879,974 +0.25(+4.18%)
Mar 30, 2016 5.858 5.956 5.846 5.880 7,631,390 +0.06(+1.10%)
Mar 29, 2016 5.718 5.822 5.656 5.816 6,758,385 +0.09(+1.54%)
Mar 28, 2016 5.736 5.748 5.602 5.728 7,449,895 +0.02(+0.39%)
Mar 24, 2016 5.644 5.706 5.706 5.706 7,087,500 +0.02(+0.35%)
Mar 23, 2016 5.780 5.780 5.590 5.686 15,658,130 -0.11(-1.83%)
Mar 22, 2016 5.894 6.071 5.754 5.792 20,443,500 -0.14(-2.36%)
Mar 21, 2016 5.910 5.992 5.834 5.932 11,186,570 +0.19(+3.34%)
Mar 18, 2016 5.810 5.870 5.738 5.740 11,270,975 -0.06(-1.00%)
Mar 17, 2016 5.622 5.830 5.602 5.798 8,504,850 +0.14(+2.47%)
Mar 16, 2016 5.452 5.688 5.440 5.658 6,127,680 +0.14(+2.50%)
Mar 15, 2016 5.590 5.628 5.484 5.520 7,563,835 -0.08(-1.46%)
Mar 14, 2016 5.660 5.732 5.564 5.602 6,870,030 -0.10(-1.79%)
Mar 11, 2016 5.552 5.726 5.548 5.704 5,321,945 +0.20(+3.71%)
Mar 10, 2016 5.562 5.612 5.416 5.500 6,378,270 -0.03(-0.61%)
Mar 09, 2016 5.468 5.607 5.422 5.534 9,260,875 +0.10(+1.77%)
Mar 08, 2016 5.638 5.674 5.430 5.438 8,336,335 -0.25(-4.33%)
Mar 07, 2016 5.652 5.736 5.604 5.684 7,007,700 -0.02(-0.32%)
Mar 04, 2016 5.750 5.750 5.662 5.702 7,725,230 -0.05(-0.90%)
Mar 03, 2016 5.982 5.982 5.700 5.754 14,997,060 -0.12(-1.98%)
Mar 02, 2016 5.898 5.920 5.784 5.870 12,493,880 -0.05(-0.88%)
Mar 01, 2016 5.750 5.974 5.704 5.922 11,004,645 +0.24(+4.26%)
Feb 29, 2016 5.660 5.840 5.642 5.680 12,321,370 +0.06(+1.03%)
Feb 26, 2016 5.700 5.722 5.572 5.622 8,026,985 +0.01(+0.18%)
Feb 25, 2016 5.500 5.628 5.402 5.612 12,772,010 +0.15(+2.78%)
Feb 24, 2016 5.242 5.481 5.214 5.460 13,675,565 +0.15(+2.82%)
Feb 23, 2016 5.312 5.354 5.228 5.310 9,859,165 -0.00(-0.08%)
Feb 22, 2016 5.242 5.424 5.198 5.314 19,452,784 +0.10(+1.84%)
Feb 19, 2016 5.100 5.233 5.074 5.218 9,390,690 +0.10(+1.95%)
Feb 18, 2016 5.192 5.232 5.052 5.118 12,274,690 -0.12(-2.25%)
Feb 17, 2016 5.094 5.297 5.060 5.236 14,805,880 +0.15(+2.99%)
Feb 16, 2016 4.916 5.112 4.878 5.084 17,457,794 +0.26(+5.43%)
Feb 12, 2016 4.846 4.822 4.822 4.822 10,801,000 +0.06(+1.17%)
Feb 11, 2016 4.698 4.808 4.632 4.766 14,276,455 -0.02(-0.33%)
Feb 10, 2016 4.810 4.962 4.772 4.782 17,338,354 +0.01(+0.29%)
Feb 09, 2016 4.740 5.028 4.732 4.768 12,807,215 -0.08(-1.61%)
Feb 08, 2016 4.944 4.972 4.682 4.846 19,989,080 -0.18(-3.50%)
Feb 05, 2016 5.304 5.314 4.869 5.022 26,160,070 -0.32(-6.03%)
Feb 04, 2016 5.276 5.352 5.184 5.344 14,213,345 +0.07(+1.25%)
Feb 03, 2016 5.430 5.446 5.206 5.278 13,590,370 -0.13(-2.48%)
Feb 02, 2016 5.638 5.722 5.398 5.412 10,049,295 -0.27(-4.68%)
Feb 01, 2016 5.596 5.724 5.480 5.678 15,658,025 +0.05(+0.89%)
Jan 29, 2016 6.000 6.006 5.502 5.628 29,896,704 +0.36(+6.75%)
Jan 28, 2016 5.264 5.294 5.106 5.272 19,290,410 +0.11(+2.05%)
Jan 27, 2016 5.321 5.394 5.138 5.166 21,002,374 -0.21(-3.87%)
Jan 26, 2016 5.304 5.430 5.132 5.374 22,193,720 -0.07(-1.25%)
Jan 25, 2016 5.518 5.612 5.421 5.442 13,649,505 -0.11(-1.95%)
Jan 22, 2016 5.422 5.574 5.262 5.550 12,994,320 +0.21(+3.84%)
Jan 21, 2016 5.256 5.436 5.206 5.345 13,042,750 +0.15(+2.83%)
Jan 20, 2016 4.814 5.264 4.728 5.198 29,558,944 -0.09(-1.78%)
Jan 19, 2016 5.696 5.740 5.288 5.292 25,322,520 -0.36(-6.44%)
Jan 15, 2016 5.668 5.656 5.656 5.656 18,577,500 -0.20(-3.45%)
Jan 14, 2016 5.750 5.932 5.586 5.858 17,867,970 +0.18(+3.17%)
Jan 13, 2016 5.900 5.989 5.584 5.678 16,367,860 -0.07(-1.18%)
Jan 12, 2016 5.708 5.828 5.622 5.746 13,490,720 +0.08(+1.34%)
Jan 11, 2016 5.762 5.786 5.576 5.670 17,013,344 -0.05(-0.91%)
Jan 08, 2016 5.838 5.894 5.695 5.722 15,356,530 -0.11(-1.92%)
Jan 07, 2016 5.780 5.928 5.674 5.834 12,501,235 -0.07(-1.12%)
Jan 06, 2016 5.876 5.916 5.766 5.900 17,602,944 -0.07(-1.14%)
Jan 05, 2016 6.042 6.062 5.942 5.968 10,243,375 -0.08(-1.29%)
Jan 04, 2016 6.108 6.198 5.965 6.046 18,332,644 -0.19(-3.02%)
Dec 31, 2015 6.280 6.234 6.234 6.234 7,905,500 -0.06(-0.89%)
Dec 30, 2015 6.320 6.448 6.290 6.290 6,233,050 -0.07(-1.04%)
Dec 29, 2015 6.382 6.400 6.304 6.356 4,124,610 -0.00(-0.03%)
Dec 28, 2015 6.340 6.384 6.298 6.358 5,069,420 +0.00(+0.06%)
Dec 24, 2015 6.356 6.354 6.354 6.354 1,919,000 -0.02(-0.38%)
Dec 23, 2015 6.330 6.390 6.290 6.378 4,306,645 +0.07(+1.11%)
Dec 22, 2015 6.334 6.371 6.262 6.308 6,568,115 -0.02(-0.38%)
Dec 21, 2015 6.300 6.355 6.240 6.332 7,212,555 +0.09(+1.41%)
Dec 18, 2015 6.288 6.390 6.228 6.244 16,040,890 -0.04(-0.64%)
Dec 17, 2015 6.400 6.410 6.282 6.284 9,330,840 -0.11(-1.66%)
Dec 16, 2015 6.190 6.426 6.094 6.390 15,378,705 +0.27(+4.45%)
Dec 15, 2015 6.136 6.140 6.052 6.118 10,585,765 +0.03(+0.56%)
Dec 14, 2015 6.074 6.190 5.966 6.084 14,245,745 -0.02(-0.39%)
Dec 11, 2015 6.290 6.316 6.080 6.108 12,421,265 -0.25(-3.96%)
Dec 10, 2015 6.528 6.528 6.314 6.360 17,194,524 -0.18(-2.78%)
Dec 09, 2015 6.904 6.957 6.514 6.542 14,833,880 -0.36(-5.24%)
Dec 08, 2015 6.810 6.978 6.760 6.904 6,977,165 +0.01(+0.09%)
Dec 07, 2015 7.054 7.054 6.872 6.898 6,655,905 -0.15(-2.07%)
Dec 04, 2015 6.950 7.070 6.928 7.044 6,265,680 +0.10(+1.50%)
Dec 03, 2015 7.190 7.218 6.912 6.940 7,276,945 -0.24(-3.34%)
Dec 02, 2015 7.206 7.266 7.150 7.180 5,315,750 -0.04(-0.55%)
Dec 01, 2015 7.250 7.250 7.122 7.220 8,306,400 +0.02(+0.22%)
Nov 30, 2015 7.344 7.452 7.202 7.204 42,193,096 -0.13(-1.83%)
Nov 27, 2015 7.348 7.395 7.290 7.338 4,636,410 -0.01(-0.19%)
Nov 25, 2015 7.180 7.352 7.352 7.352 14,175,000 +0.20(+2.83%)
Nov 24, 2015 6.988 7.162 6.928 7.150 13,503,060 +0.14(+2.03%)
Nov 23, 2015 6.966 7.062 6.948 7.008 10,796,990 +0.06(+0.83%)
Nov 20, 2015 6.902 7.002 6.880 6.950 5,903,455 +0.07(+0.96%)
Nov 19, 2015 6.668 6.906 6.668 6.884 7,085,805 +0.08(+1.12%)
Nov 18, 2015 6.728 6.840 6.684 6.808 7,320,955 +0.13(+1.89%)
Nov 17, 2015 6.704 6.820 6.624 6.682 7,985,715 +0.00(+0.03%)
Nov 16, 2015 6.634 6.706 6.550 6.680 6,735,970 +0.05(+0.69%)
Nov 13, 2015 6.618 6.710 6.540 6.634 9,030,290 -0.02(-0.30%)
Nov 12, 2015 6.548 6.766 6.506 6.654 7,464,325 +0.07(+1.06%)
Nov 11, 2015 6.670 6.686 6.566 6.584 7,284,985 -0.09(-1.38%)
Nov 10, 2015 6.640 6.690 6.456 6.676 14,780,310 -0.01(-0.18%)
Nov 09, 2015 6.800 6.824 6.664 6.688 10,757,595 -0.12(-1.79%)
Nov 06, 2015 6.630 6.840 6.622 6.810 11,795,895 +0.15(+2.22%)
Nov 05, 2015 6.908 6.982 6.656 6.662 16,904,254 -0.36(-5.10%)
Nov 04, 2015 6.934 7.030 6.860 7.020 10,258,980 +0.09(+1.27%)
Nov 03, 2015 6.916 7.058 6.854 6.932 9,482,290 -0.02(-0.32%)
Nov 02, 2015 6.892 6.978 6.829 6.954 6,766,135 +0.08(+1.19%)
Oct 30, 2015 6.822 6.924 6.816 6.872 8,100,595 +0.06(+0.88%)
Oct 29, 2015 6.942 7.022 6.805 6.812 15,508,550 -0.18(-2.60%)
Oct 28, 2015 6.790 7.054 6.690 6.994 15,151,630 +0.23(+3.40%)
Oct 27, 2015 6.910 7.070 6.690 6.764 19,815,260 -0.18(-2.62%)
Oct 26, 2015 7.008 7.048 6.750 6.946 22,479,184 -0.04(-0.52%)
Oct 23, 2015 7.300 7.366 6.582 6.982 77,184,056 -1.67(-19.26%)
Oct 22, 2015 8.508 8.926 8.454 8.648 21,097,740 +0.27(+3.17%)
Oct 21, 2015 8.700 8.700 8.176 8.382 12,052,405 -0.30(-3.41%)
Oct 20, 2015 8.718 8.750 8.536 8.678 7,172,000 -0.06(-0.66%)
Oct 19, 2015 8.722 8.896 8.660 8.736 9,888,680 +0.04(+0.44%)
Oct 16, 2015 8.656 8.716 8.534 8.698 6,664,400 +0.05(+0.58%)
Oct 15, 2015 8.378 8.678 8.378 8.648 7,924,685 +0.27(+3.27%)
Oct 14, 2015 8.312 8.464 8.213 8.374 7,500,985 +0.05(+0.65%)
Oct 13, 2015 8.510 8.634 8.316 8.320 7,107,645 -0.24(-2.80%)
Oct 12, 2015 8.608 8.632 8.510 8.560 5,242,795 -0.04(-0.47%)
Oct 09, 2015 8.542 8.636 8.484 8.600 5,875,640 +0.04(+0.49%)
Oct 08, 2015 8.608 8.626 8.400 8.558 9,751,305 -0.05(-0.60%)
Oct 07, 2015 8.724 8.798 8.364 8.610 13,961,285 -0.08(-0.92%)
Oct 06, 2015 8.838 8.932 8.634 8.690 5,462,805 -0.15(-1.67%)
Oct 05, 2015 8.802 8.868 8.736 8.838 5,850,215 +0.10(+1.17%)
Oct 02, 2015 8.492 8.742 8.314 8.736 7,297,900 +0.13(+1.49%)
Oct 01, 2015 8.498 8.628 8.408 8.608 5,476,055 +0.11(+1.32%)
Sep 30, 2015 8.534 8.628 8.330 8.496 10,061,790 +0.05(+0.57%)
Sep 29, 2015 8.622 8.672 8.366 8.448 9,009,430 -0.12(-1.38%)
Sep 28, 2015 8.994 9.050 8.472 8.566 11,095,160 -0.46(-5.05%)
Sep 25, 2015 9.298 9.300 8.922 9.022 6,325,770 -0.16(-1.72%)
Sep 24, 2015 9.156 9.206 8.966 9.180 6,573,645 -0.02(-0.20%)
Sep 23, 2015 8.996 9.248 8.902 9.198 7,274,405 +0.12(+1.32%)
Sep 22, 2015 8.984 9.094 8.928 9.078 6,456,125 -0.04(-0.46%)
Sep 21, 2015 9.030 9.232 8.976 9.120 6,370,435 +0.16(+1.79%)
Sep 18, 2015 8.908 9.072 8.900 8.960 12,443,265 -0.08(-0.84%)
Sep 17, 2015 8.956 9.186 8.922 9.036 7,558,100 +0.06(+0.62%)
Sep 16, 2015 8.926 9.040 8.834 8.980 4,844,535 +0.03(+0.38%)
Sep 15, 2015 8.806 8.988 8.772 8.946 5,067,630 +0.15(+1.73%)
Sep 14, 2015 8.864 8.900 8.742 8.794 4,279,705 -0.07(-0.81%)
Sep 11, 2015 8.798 8.884 8.740 8.866 5,530,700 +0.05(+0.61%)
Sep 10, 2015 8.668 8.906 8.622 8.812 7,303,715 +0.21(+2.44%)
Sep 09, 2015 8.682 8.794 8.580 8.602 7,175,490 -0.06(-0.67%)
Sep 08, 2015 8.450 8.674 8.389 8.660 6,013,880 +0.31(+3.71%)
Sep 04, 2015 8.296 8.350 8.350 8.350 4,644,500 -0.08(-0.95%)
Sep 03, 2015 8.374 8.530 8.346 8.430 6,612,590 +0.05(+0.57%)
Sep 02, 2015 8.310 8.382 8.140 8.382 5,766,755 +0.21(+2.57%)
Sep 01, 2015 8.204 8.370 8.102 8.172 8,699,250 -0.26(-3.04%)
Aug 31, 2015 8.562 8.651 8.372 8.428 6,326,305 -0.16(-1.91%)
Aug 28, 2015 8.466 8.634 8.416 8.592 4,782,840 +0.06(+0.70%)
Aug 27, 2015 8.632 8.712 8.410 8.532 8,724,405 +0.02(+0.28%)
Aug 26, 2015 8.342 8.566 8.166 8.508 8,147,555 +0.38(+4.68%)
Aug 25, 2015 8.562 8.590 8.120 8.128 8,962,670 -0.06(-0.68%)
Aug 24, 2015 7.600 8.516 7.000 8.184 15,525,115 -0.39(-4.53%)
Aug 21, 2015 8.768 8.806 8.564 8.572 16,813,724 -0.35(-3.92%)
Aug 20, 2015 9.358 9.400 8.920 8.922 10,336,985 -0.55(-5.77%)
Aug 19, 2015 9.442 9.620 9.348 9.468 4,333,335 -0.08(-0.86%)
Aug 18, 2015 9.598 9.600 9.466 9.550 5,465,235 -0.02(-0.21%)
Aug 17, 2015 9.300 9.578 9.240 9.570 6,431,465 +0.23(+2.42%)
Aug 14, 2015 9.248 9.354 9.212 9.344 5,555,685 +0.04(+0.47%)
Aug 13, 2015 9.308 9.396 9.232 9.300 4,601,860 +0.00(+0.04%)
Aug 12, 2015 9.322 9.384 9.012 9.296 11,439,405 -0.09(-0.96%)
Aug 11, 2015 9.422 9.540 9.300 9.386 5,300,680 -0.12(-1.28%)
Aug 10, 2015 10.06 10.06 9.438 9.508 5,227,980 +0.13(+1.36%)
Aug 07, 2015 9.316 9.380 9.206 9.380 7,600,405 +0.05(+0.56%)
Aug 06, 2015 9.748 9.794 9.258 9.328 10,346,580 -0.44(-4.48%)
Aug 05, 2015 9.572 9.842 9.562 9.766 10,475,315 +0.23(+2.41%)
Aug 04, 2015 9.522 9.565 9.472 9.536 4,903,345 +0.01(+0.06%)
Aug 03, 2015 9.528 9.598 9.392 9.530 7,719,985 -0.02(-0.19%)
Jul 31, 2015 9.510 9.718 9.460 9.548 7,298,995 +0.03(+0.34%)
Jul 30, 2015 9.462 9.540 9.342 9.516 7,203,635 +0.04(+0.46%)
Jul 29, 2015 9.440 9.492 9.302 9.472 8,240,015 +0.05(+0.51%)
Jul 28, 2015 9.486 9.510 9.248 9.424 8,884,680 +0.00(+0.04%)
Jul 27, 2015 9.522 9.592 9.362 9.420 9,528,765 -0.18(-1.85%)
Jul 24, 2015 9.460 9.660 9.450 9.598 15,267,315 +0.23(+2.48%)
Jul 23, 2015 9.442 9.566 9.200 9.366 34,907,940 +0.91(+10.71%)
Jul 22, 2015 8.612 8.712 8.422 8.460 17,790,724 -0.13(-1.54%)
Jul 21, 2015 8.494 8.698 8.396 8.592 11,189,940 +0.11(+1.32%)
Jul 20, 2015 8.482 8.554 8.416 8.480 4,873,495 -0.00(-0.02%)
Jul 17, 2015 8.576 8.580 8.420 8.482 5,427,525 -0.07(-0.82%)
Jul 16, 2015 8.500 8.556 8.450 8.552 5,323,875 +0.12(+1.47%)
Jul 15, 2015 8.504 8.538 8.395 8.428 4,105,390 -0.09(-1.10%)
Jul 14, 2015 8.336 8.552 8.304 8.522 7,241,790 +0.22(+2.65%)
Jul 13, 2015 8.392 8.398 8.252 8.302 6,394,100 +0.01(+0.14%)
Jul 10, 2015 8.346 8.346 8.214 8.290 4,789,510 +0.01(+0.17%)
Jul 09, 2015 8.280 8.428 8.226 8.276 7,694,335 +0.16(+2.00%)
Jul 08, 2015 8.008 8.152 7.976 8.114 7,995,130 -0.01(-0.10%)
Jul 07, 2015 8.128 8.136 7.826 8.122 10,025,690 +0.13(+1.60%)
Jul 06, 2015 7.946 8.098 7.808 7.994 9,794,395 -0.25(-3.06%)
Jul 02, 2015 8.292 8.246 8.246 8.246 4,407,000 -0.01(-0.12%)
Jul 01, 2015 8.368 8.380 8.206 8.256 5,544,360 -0.01(-0.12%)
Jun 30, 2015 8.196 8.286 8.152 8.266 7,350,140 +0.15(+1.81%)
Jun 29, 2015 8.142 8.324 8.110 8.119 7,493,685 -0.22(-2.70%)
Jun 26, 2015 8.400 8.400 8.214 8.344 10,575,240 -0.05(-0.60%)
Jun 25, 2015 8.372 8.426 8.346 8.394 6,101,180 +0.05(+0.64%)
Jun 24, 2015 8.364 8.422 8.154 8.341 20,402,014 -0.30(-3.48%)
Jun 23, 2015 8.738 8.752 8.600 8.642 6,585,385 -0.07(-0.78%)
Jun 22, 2015 8.728 8.778 8.648 8.710 6,473,205 +0.09(+1.00%)
Jun 19, 2015 8.778 8.788 8.592 8.624 12,030,065 -0.12(-1.41%)
Jun 18, 2015 8.654 8.824 8.612 8.747 9,794,075 +0.17(+1.97%)
Jun 17, 2015 8.496 8.618 8.494 8.578 6,722,890 +0.08(+0.98%)
Jun 16, 2015 8.272 8.534 8.240 8.495 8,575,870 +0.28(+3.42%)
Jun 15, 2015 8.164 8.236 8.024 8.214 7,435,850 -0.03(-0.36%)
Jun 12, 2015 8.190 8.270 8.104 8.244 5,143,335 +0.04(+0.54%)
Jun 11, 2015 8.240 8.334 8.168 8.200 7,420,835 -0.04(-0.49%)
Jun 10, 2015 8.190 8.271 8.134 8.240 3,668,635 +0.09(+1.08%)
Jun 09, 2015 8.172 8.172 7.976 8.152 6,535,205 +0.04(+0.44%)
Jun 08, 2015 8.294 8.298 8.058 8.116 7,735,255 -0.09(-1.12%)
Jun 05, 2015 7.966 8.236 7.846 8.208 9,073,515 +0.31(+3.90%)
Jun 04, 2015 8.016 8.034 7.862 7.900 4,766,415 -0.12(-1.45%)
Jun 03, 2015 7.990 8.058 7.922 8.016 4,255,845 +0.07(+0.88%)
Jun 02, 2015 7.910 8.026 7.884 7.946 4,743,070 -0.03(-0.33%)
Jun 01, 2015 8.050 8.060 7.886 7.972 5,792,275 -0.04(-0.50%)
May 29, 2015 8.048 8.076 7.920 8.012 6,142,175 -0.02(-0.30%)
May 28, 2015 7.882 8.052 7.872 8.036 7,483,560 +0.15(+1.90%)
May 27, 2015 7.860 7.922 7.734 7.886 9,823,495 +0.03(+0.36%)
May 26, 2015 7.966 7.994 7.794 7.858 5,691,930 +0.00(+0.00%)
May 22, 2015 7.750 7.858 7.858 7.858 5,690,000 +0.10(+1.29%)
May 21, 2015 7.794 7.800 7.718 7.758 5,210,340 +0.00(+0.00%)
May 20, 2015 7.868 7.893 7.696 7.758 9,438,540 -0.07(-0.84%)
May 19, 2015 7.948 7.956 7.672 7.824 9,791,325 -0.08(-1.06%)
May 18, 2015 7.768 7.946 7.700 7.908 8,784,420 +0.18(+2.33%)
May 15, 2015 7.772 7.772 7.712 7.728 4,750,385 -0.04(-0.54%)
May 14, 2015 7.778 7.820 7.686 7.770 8,902,635 +0.08(+1.07%)
May 13, 2015 7.776 7.812 7.668 7.688 7,269,695 -0.04(-0.54%)
May 12, 2015 7.712 7.782 7.660 7.730 6,730,225 -0.06(-0.82%)
May 11, 2015 7.780 7.872 7.756 7.794 7,013,575 -0.01(-0.10%)
May 08, 2015 7.734 7.846 7.702 7.802 6,350,015 +0.12(+1.59%)
May 07, 2015 7.588 7.706 7.572 7.680 6,056,635 +0.09(+1.21%)
May 06, 2015 7.612 7.655 7.486 7.588 5,007,595 +0.02(+0.26%)
May 05, 2015 7.710 7.740 7.504 7.568 7,529,690 -0.18(-2.30%)
May 04, 2015 7.672 7.864 7.654 7.746 6,279,565 +0.07(+0.91%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.