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

Palo Alto Networks Inc (NY: PANW )

N/A UNCHANGED
Last Price Updated: 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 30, 2013 18.00 18.15 17.93 18.03 1,517,241 +0.01(+0.06%)
Apr 29, 2013 17.91 18.17 17.91 18.02 989,748 +0.15(+0.86%)
Apr 26, 2013 17.94 17.94 17.72 17.87 2,367,300 -0.18(-1.02%)
Apr 25, 2013 18.00 18.27 17.89 18.05 2,213,295 +0.05(+0.28%)
Apr 24, 2013 17.58 18.12 17.58 18.00 2,717,736 +0.30(+1.69%)
Apr 23, 2013 17.16 17.89 17.16 17.70 1,993,944 +0.58(+3.37%)
Apr 22, 2013 17.05 17.25 16.88 17.13 1,577,922 +0.22(+1.32%)
Apr 19, 2013 17.21 17.21 16.88 16.90 2,663,163 -0.26(-1.53%)
Apr 18, 2013 17.30 17.42 16.76 17.17 1,975,710 -0.15(-0.85%)
Apr 17, 2013 17.30 17.44 17.18 17.31 2,372,637 -0.20(-1.16%)
Apr 16, 2013 17.34 17.55 17.14 17.52 1,941,984 +0.28(+1.62%)
Apr 15, 2013 17.62 17.62 17.07 17.24 2,344,587 -0.48(-2.71%)
Apr 12, 2013 17.92 18.00 17.52 17.72 1,547,544 -0.34(-1.86%)
Apr 11, 2013 17.73 18.17 17.48 18.05 3,264,405 -0.18(-1.01%)
Apr 10, 2013 17.87 18.34 17.68 18.24 2,551,074 +0.59(+3.32%)
Apr 09, 2013 17.39 17.85 17.25 17.65 1,943,541 +0.38(+2.22%)
Apr 08, 2013 17.42 17.71 17.19 17.27 3,177,012 -0.40(-2.28%)
Apr 05, 2013 17.25 17.88 17.25 17.67 2,635,932 -0.01(-0.04%)
Apr 04, 2013 17.88 17.88 17.35 17.68 2,473,098 -0.21(-1.16%)
Apr 03, 2013 18.25 18.25 17.67 17.88 2,099,862 -0.41(-2.24%)
Apr 02, 2013 18.42 18.50 18.13 18.29 1,297,254 -0.15(-0.83%)
Apr 01, 2013 18.83 18.83 18.07 18.45 2,528,598 -0.42(-2.23%)
Mar 28, 2013 18.81 19.06 18.69 18.87 4,071,885 +0.03(+0.14%)
Mar 27, 2013 17.89 19.03 17.77 18.84 5,819,064 +0.85(+4.71%)
Mar 26, 2013 18.24 18.24 17.86 17.99 3,435,183 -0.19(-1.03%)
Mar 25, 2013 18.23 18.35 17.85 18.18 3,394,398 +0.01(+0.04%)
Mar 22, 2013 18.58 18.81 18.03 18.17 4,595,049 -0.37(-2.01%)
Mar 21, 2013 18.60 19.07 18.43 18.55 4,183,716 -0.10(-0.52%)
Mar 20, 2013 18.60 18.83 18.51 18.64 1,412,562 -0.02(-0.09%)
Mar 19, 2013 18.68 18.86 18.06 18.66 3,558,615 -0.04(-0.23%)
Mar 18, 2013 18.75 19.03 18.53 18.70 2,550,891 -0.06(-0.32%)
Mar 15, 2013 18.75 18.83 18.52 18.76 2,767,119 -0.10(-0.51%)
Mar 14, 2013 19.12 19.12 18.70 18.86 3,571,221 +0.06(+0.32%)
Mar 13, 2013 18.78 18.88 18.55 18.80 3,660,303 +0.11(+0.61%)
Mar 12, 2013 18.45 18.83 18.37 18.69 4,850,682 +0.10(+0.56%)
Mar 11, 2013 18.59 18.73 18.33 18.58 3,005,568 -0.07(-0.36%)
Mar 08, 2013 18.81 18.83 18.42 18.65 3,533,370 -0.15(-0.78%)
Mar 07, 2013 19.03 19.07 18.63 18.80 3,516,531 +0.00(+0.02%)
Mar 06, 2013 18.99 19.12 18.70 18.79 3,279,930 -0.15(-0.81%)
Mar 05, 2013 18.70 19.02 18.54 18.95 5,078,619 +0.28(+1.50%)
Mar 04, 2013 18.75 19.15 18.29 18.67 14,512,128 -0.85(-4.36%)
Mar 01, 2013 19.52 20.73 19.14 19.52 9,651,315 -0.86(-4.22%)
Feb 28, 2013 19.26 20.38 19.17 20.38 7,244,796 +1.07(+5.54%)
Feb 27, 2013 19.10 19.93 18.62 19.31 4,839,924 +0.31(+1.63%)
Feb 26, 2013 19.00 19.14 18.67 19.00 2,356,254 -0.10(-0.52%)
Feb 22, 2013 18.51 19.16 18.32 19.10 3,501,468 +0.89(+4.89%)
Feb 21, 2013 18.30 18.38 17.93 18.21 1,699,554 -0.06(-0.33%)
Feb 20, 2013 18.55 18.65 18.20 18.27 1,329,210 -0.23(-1.26%)
Feb 19, 2013 18.53 18.82 18.44 18.50 956,730 +0.10(+0.54%)
Feb 15, 2013 18.69 18.80 18.34 18.40 833,487 -0.18(-0.95%)
Feb 14, 2013 18.33 18.67 18.27 18.58 1,086,006 +0.19(+1.03%)
Feb 13, 2013 18.83 18.89 18.28 18.39 1,954,815 -0.52(-2.73%)
Feb 12, 2013 18.33 18.98 18.23 18.90 2,275,455 +0.58(+3.17%)
Feb 11, 2013 18.35 18.48 18.25 18.32 806,904 -0.03(-0.16%)
Feb 08, 2013 18.02 18.36 17.96 18.35 1,589,109 +0.30(+1.66%)
Feb 07, 2013 18.01 18.12 17.80 18.05 1,314,897 +0.01(+0.04%)
Feb 06, 2013 17.93 18.14 17.68 18.05 1,278,177 +0.26(+1.48%)
Feb 04, 2013 18.41 18.41 17.68 17.78 1,072,176 -0.35(-1.95%)
Feb 01, 2013 18.56 18.70 17.97 18.14 3,494,088 -0.32(-1.72%)
Jan 31, 2013 18.41 18.59 17.85 18.45 2,659,089 +0.48(+2.65%)
Jan 30, 2013 18.92 18.92 17.83 17.98 3,305,730 -0.96(-5.09%)
Jan 29, 2013 19.07 19.09 18.61 18.94 1,611,909 -0.21(-1.08%)
Jan 28, 2013 18.87 19.22 18.31 19.15 3,312,939 +0.24(+1.27%)
Jan 25, 2013 18.67 18.97 18.50 18.91 2,528,730 +0.23(+1.25%)
Jan 24, 2013 18.57 18.75 18.43 18.67 1,660,518 +0.04(+0.21%)
Jan 23, 2013 18.13 18.74 18.10 18.63 2,222,862 +0.22(+1.18%)
Jan 22, 2013 18.46 18.59 18.12 18.42 1,375,233 -0.04(-0.20%)
Jan 18, 2013 18.71 18.90 18.33 18.45 4,088,514 +0.29(+1.60%)
Jan 17, 2013 18.32 18.32 17.84 18.16 1,965,294 -0.09(-0.48%)
Jan 16, 2013 18.14 18.60 17.71 18.25 3,672,501 +0.23(+1.26%)
Jan 15, 2013 17.33 18.08 17.29 18.02 2,797,302 +0.57(+3.29%)
Jan 14, 2013 17.51 17.83 17.33 17.45 3,788,406 -0.15(-0.87%)
Jan 11, 2013 16.89 17.70 16.89 17.60 3,812,823 +0.74(+4.37%)
Jan 10, 2013 16.73 17.22 16.44 16.87 2,377,332 +0.21(+1.24%)
Jan 09, 2013 16.09 16.77 16.09 16.66 2,702,994 +0.78(+4.93%)
Jan 08, 2013 15.87 16.28 15.67 15.88 2,555,115 +0.13(+0.85%)
Jan 07, 2013 16.04 16.33 15.67 15.74 3,566,709 -0.34(-2.11%)
Jan 04, 2013 16.61 16.72 16.00 16.08 3,890,706 -0.37(-2.23%)
Jan 03, 2013 17.27 17.27 16.28 16.45 4,004,022 -0.63(-3.67%)
Jan 02, 2013 17.93 17.99 16.83 17.08 4,175,427 -0.76(-4.28%)
Dec 31, 2012 17.62 17.90 17.33 17.84 1,041,003 +0.30(+1.69%)
Dec 28, 2012 17.42 17.98 17.33 17.54 952,293 -0.08(-0.45%)
Dec 27, 2012 17.71 17.85 16.91 17.62 1,561,290 -0.14(-0.79%)
Dec 26, 2012 18.22 18.31 17.73 17.76 1,349,823 -0.50(-2.72%)
Dec 24, 2012 17.96 18.33 17.96 18.26 739,023 +0.04(+0.22%)
Dec 21, 2012 17.09 18.23 16.71 18.22 3,734,718 +0.96(+5.56%)
Dec 20, 2012 17.50 17.64 17.07 17.26 761,955 -0.10(-0.59%)
Dec 19, 2012 17.33 17.52 17.11 17.36 1,448,310 +0.04(+0.25%)
Dec 18, 2012 16.83 17.99 16.70 17.32 2,939,484 +0.65(+3.90%)
Dec 17, 2012 16.61 16.99 16.52 16.67 2,031,129 +0.07(+0.44%)
Dec 14, 2012 16.30 16.65 16.18 16.60 1,311,744 +0.28(+1.70%)
Dec 13, 2012 16.28 16.39 16.02 16.32 1,968,921 -0.10(-0.59%)
Dec 12, 2012 16.42 16.78 16.13 16.42 2,038,170 +0.12(+0.74%)
Dec 11, 2012 16.60 16.60 15.98 16.30 2,823,510 +0.02(+0.14%)
Dec 10, 2012 17.07 17.16 16.17 16.27 1,875,891 -0.83(-4.85%)
Dec 07, 2012 16.67 17.37 15.88 17.10 6,583,449 +0.00(+0.02%)
Dec 06, 2012 17.48 18.19 16.85 17.10 3,355,866 -0.27(-1.54%)
Dec 05, 2012 17.80 18.02 17.21 17.37 970,029 -0.52(-2.89%)
Dec 04, 2012 17.51 17.90 17.20 17.88 2,074,431 -0.26(-1.42%)
Nov 30, 2012 18.68 18.68 17.72 18.14 4,418,967 -0.48(-2.60%)
Nov 29, 2012 18.23 18.75 18.04 18.62 1,037,139 +0.43(+2.36%)
Nov 28, 2012 18.45 18.53 17.64 18.19 956,919 -0.49(-2.61%)
Nov 27, 2012 18.40 19.11 18.37 18.68 689,865 +0.05(+0.29%)
Nov 26, 2012 18.37 18.67 17.98 18.63 1,015,347 +0.16(+0.85%)
Nov 23, 2012 18.66 18.75 18.41 18.47 194,475 -0.01(-0.07%)
Nov 21, 2012 18.06 18.51 17.99 18.48 1,191,285 +0.34(+1.89%)
Nov 20, 2012 18.58 18.67 18.00 18.14 913,251 -0.53(-2.84%)
Nov 19, 2012 17.92 18.67 17.92 18.67 1,589,253 +0.92(+5.18%)
Nov 16, 2012 16.90 17.90 16.67 17.75 2,019,591 +0.62(+3.60%)
Nov 15, 2012 17.99 17.99 16.85 17.13 678,489 -0.33(-1.89%)
Nov 14, 2012 18.00 18.06 17.17 17.46 1,110,399 -0.27(-1.50%)
Nov 13, 2012 17.58 17.90 17.52 17.73 1,434,609 +0.30(+1.70%)
Nov 12, 2012 17.34 17.62 17.25 17.43 680,157 +0.10(+0.58%)
Nov 09, 2012 17.23 17.78 17.17 17.33 973,083 +0.01(+0.08%)
Nov 08, 2012 17.95 18.29 17.21 17.32 1,806,669 -0.65(-3.60%)
Nov 07, 2012 18.28 18.43 17.95 17.97 454,335 -0.51(-2.74%)
Nov 06, 2012 18.60 18.87 18.17 18.47 1,080,459 -0.13(-0.68%)
Nov 05, 2012 18.33 18.90 18.11 18.60 1,942,497 +0.40(+2.20%)
Nov 02, 2012 18.82 18.92 18.09 18.20 1,476,426 -0.53(-2.83%)
Nov 01, 2012 18.58 19.01 18.15 18.73 2,414,334 +0.40(+2.20%)
Oct 31, 2012 18.80 19.06 18.00 18.33 3,398,415 -0.44(-2.34%)
Oct 26, 2012 19.55 18.77 18.77 18.77 2,600,100 -0.58(-3.01%)
Oct 25, 2012 20.04 20.04 19.23 19.35 1,332,348 -0.57(-2.85%)
Oct 24, 2012 20.17 20.18 19.63 19.92 1,002,027 +0.00(+0.00%)
Oct 23, 2012 20.00 20.05 19.18 19.92 2,661,501 -0.09(-0.45%)
Oct 19, 2012 20.61 20.93 19.67 20.01 2,582,232 -0.63(-3.04%)
Oct 18, 2012 21.36 21.36 20.56 20.63 12,212,106 -1.20(-5.50%)
Oct 17, 2012 21.74 22.33 21.50 21.83 2,229,180 -0.02(-0.11%)
Oct 16, 2012 21.96 21.99 21.43 21.86 782,601 +0.01(+0.03%)
Oct 15, 2012 21.04 21.93 20.97 21.85 884,880 +0.86(+4.11%)
Oct 12, 2012 20.83 21.05 20.36 20.99 961,194 +0.67(+3.28%)
Oct 11, 2012 20.69 20.82 20.25 20.32 887,169 -0.16(-0.78%)
Oct 10, 2012 20.53 21.17 20.47 20.48 1,637,538 -0.17(-0.84%)
Oct 09, 2012 20.39 20.96 20.33 20.65 740,991 -0.04(-0.18%)
Oct 08, 2012 20.79 20.95 20.48 20.69 590,874 +0.02(+0.11%)
Oct 05, 2012 21.75 21.87 20.29 20.67 2,291,496 -1.25(-5.72%)
Oct 04, 2012 21.94 21.99 21.52 21.92 528,609 -0.03(-0.15%)
Oct 03, 2012 20.95 22.07 20.72 21.95 2,493,075 +1.29(+6.23%)
Oct 02, 2012 20.55 20.80 19.99 20.67 1,106,673 +0.47(+2.31%)
Oct 01, 2012 20.54 21.06 20.08 20.20 1,191,381 -0.32(-1.58%)
Sep 28, 2012 21.67 21.77 20.42 20.52 3,194,838 -1.17(-5.38%)
Sep 27, 2012 21.33 21.74 21.12 21.69 1,128,285 +0.61(+2.88%)
Sep 26, 2012 21.32 21.32 20.85 21.08 1,178,067 -0.31(-1.43%)
Sep 25, 2012 21.80 22.18 21.38 21.39 1,135,764 -0.16(-0.76%)
Sep 24, 2012 21.34 21.62 20.80 21.55 913,878 +0.21(+1.00%)
Sep 21, 2012 21.82 21.83 20.75 21.34 1,576,125 -0.34(-1.58%)
Sep 20, 2012 22.23 22.47 21.55 21.68 775,503 -0.98(-4.34%)
Sep 19, 2012 22.99 22.99 22.50 22.67 1,174,218 -0.39(-1.71%)
Sep 18, 2012 22.34 23.44 22.34 23.06 1,297,491 +0.42(+1.87%)
Sep 17, 2012 22.24 22.66 22.19 22.64 445,113 +0.31(+1.37%)
Sep 14, 2012 22.86 22.99 22.29 22.33 1,273,989 -0.33(-1.46%)
Sep 13, 2012 21.58 22.74 21.58 22.66 2,302,407 +1.04(+4.81%)
Sep 12, 2012 22.56 22.75 21.58 21.62 2,066,802 -0.58(-2.61%)
Sep 11, 2012 22.25 23.25 21.44 22.20 9,077,202 -1.72(-7.18%)
Sep 10, 2012 23.84 24.20 23.71 23.92 4,114,377 +0.34(+1.43%)
Sep 07, 2012 24.05 24.07 23.12 23.58 1,770,510 -0.22(-0.94%)
Sep 06, 2012 23.57 24.00 23.46 23.80 674,199 +0.47(+2.01%)
Sep 05, 2012 24.20 24.20 23.04 23.33 1,418,925 -0.07(-0.30%)
Sep 04, 2012 21.77 23.43 21.30 23.40 2,303,403 +1.94(+9.06%)
Aug 31, 2012 21.49 21.53 21.03 21.46 276,708 +0.32(+1.50%)
Aug 30, 2012 21.57 22.22 21.09 21.14 689,562 -0.43(-2.01%)
Aug 29, 2012 21.41 21.70 21.03 21.58 485,967 +0.35(+1.63%)
Aug 27, 2012 21.68 21.95 20.87 21.23 530,826 -0.36(-1.67%)
Aug 24, 2012 21.15 21.92 21.08 21.59 608,625 +0.21(+0.98%)
Aug 23, 2012 21.07 21.63 20.83 21.38 645,609 +0.30(+1.41%)
Aug 22, 2012 21.69 21.72 21.04 21.08 373,656 -0.36(-1.66%)
Aug 21, 2012 21.83 22.14 21.09 21.44 742,698 -0.38(-1.76%)
Aug 20, 2012 22.26 22.38 21.66 21.82 809,961 -0.61(-2.70%)
Aug 17, 2012 22.37 22.83 21.61 22.43 1,153,671 +0.26(+1.19%)
Aug 16, 2012 21.17 22.30 20.62 22.17 1,115,289 +1.26(+6.01%)
Aug 15, 2012 19.87 20.97 19.23 20.91 761,208 +0.98(+4.90%)
Aug 14, 2012 21.38 21.45 19.78 19.93 1,420,950 -0.97(-4.66%)
Aug 13, 2012 20.37 21.03 20.00 20.91 665,991 +0.47(+2.28%)
Aug 10, 2012 20.33 21.32 20.16 20.44 855,081 -0.00(-0.02%)
Aug 09, 2012 20.33 20.82 19.95 20.44 877,890 +0.13(+0.66%)
Aug 08, 2012 18.73 20.33 18.62 20.31 1,511,514 +1.38(+7.27%)
Aug 07, 2012 18.33 19.15 18.17 18.93 1,097,196 +0.67(+3.69%)
Aug 06, 2012 18.57 18.64 17.89 18.26 468,672 -0.00(-0.02%)
Aug 03, 2012 18.88 18.97 18.08 18.26 872,529 -0.10(-0.56%)
Aug 02, 2012 18.56 20.00 17.76 18.37 497,913 -0.36(-1.92%)
Aug 01, 2012 19.57 19.57 18.38 18.73 332,427 -0.32(-1.68%)
Jul 31, 2012 18.33 19.05 17.40 19.05 856,203 +0.71(+3.89%)
Jul 30, 2012 18.95 18.95 17.97 18.33 829,179 -0.67(-3.51%)
Jul 27, 2012 20.29 20.29 19.00 19.00 460,056 -0.96(-4.81%)
Jul 26, 2012 19.93 20.62 19.36 19.96 1,283,403 +0.31(+1.58%)
Jul 25, 2012 18.83 19.67 18.43 19.65 1,798,824 +1.15(+6.22%)
Jul 24, 2012 17.33 18.67 17.17 18.50 2,150,109 +1.33(+7.75%)
Jul 23, 2012 17.53 18.00 17.03 17.17 2,365,152 -0.54(-3.05%)
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.