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 +0.51 (+0.84%)
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 30, 2014 4.318 4.408 4.274 4.396 7,016,670 +0.08(+1.76%)
Apr 29, 2014 4.272 4.374 4.200 4.320 11,004,215 +0.03(+0.65%)
Apr 28, 2014 4.412 4.454 4.170 4.292 16,007,560 -0.12(-2.68%)
Apr 25, 2014 4.556 4.560 4.381 4.410 11,179,240 -0.18(-3.83%)
Apr 24, 2014 4.632 4.632 4.348 4.586 32,920,624 +0.18(+4.03%)
Apr 23, 2014 4.438 4.438 4.344 4.408 17,346,854 +0.00(+0.05%)
Apr 22, 2014 4.354 4.438 4.340 4.406 22,879,920 +0.05(+1.06%)
Apr 21, 2014 4.328 4.390 4.300 4.360 6,925,595 +0.03(+0.74%)
Apr 17, 2014 4.296 4.328 4.328 4.328 8,177,000 +0.02(+0.46%)
Apr 16, 2014 4.168 4.338 4.160 4.308 16,657,015 +0.16(+3.76%)
Apr 15, 2014 4.118 4.168 4.008 4.152 14,666,015 +0.05(+1.22%)
Apr 14, 2014 4.160 4.203 4.053 4.102 12,386,065 +0.01(+0.20%)
Apr 11, 2014 4.252 4.308 4.052 4.094 21,744,504 -0.24(-5.54%)
Apr 10, 2014 4.580 4.590 4.278 4.334 23,361,640 -0.33(-7.00%)
Apr 09, 2014 4.572 4.665 4.530 4.660 6,300,135 +0.10(+2.10%)
Apr 08, 2014 4.478 4.615 4.418 4.564 12,159,115 +0.11(+2.38%)
Apr 07, 2014 4.400 4.544 4.380 4.458 16,245,085 +0.06(+1.27%)
Apr 04, 2014 4.550 4.564 4.310 4.402 12,774,825 -0.10(-2.13%)
Apr 03, 2014 4.552 4.596 4.464 4.498 9,110,695 -0.06(-1.27%)
Apr 02, 2014 4.660 4.666 4.526 4.556 9,188,885 +0.02(+0.35%)
Apr 01, 2014 4.426 4.548 4.414 4.540 7,401,445 +0.13(+3.04%)
Mar 31, 2014 4.392 4.446 4.376 4.406 5,687,620 +0.04(+1.01%)
Mar 28, 2014 4.400 4.422 4.326 4.362 7,308,070 -0.01(-0.27%)
Mar 27, 2014 4.338 4.384 4.284 4.374 10,754,280 +0.04(+0.97%)
Mar 26, 2014 4.454 4.485 4.330 4.332 11,160,640 -0.10(-2.26%)
Mar 25, 2014 4.498 4.534 4.396 4.432 8,225,325 -0.03(-0.63%)
Mar 24, 2014 4.618 4.624 4.392 4.460 17,979,184 -0.14(-3.13%)
Mar 21, 2014 4.714 4.750 4.562 4.604 16,949,714 -0.10(-2.13%)
Mar 20, 2014 4.732 4.780 4.680 4.704 5,997,295 -0.03(-0.72%)
Mar 19, 2014 4.752 4.768 4.694 4.738 6,433,460 -0.02(-0.38%)
Mar 18, 2014 4.642 4.784 4.628 4.756 7,986,280 +0.12(+2.63%)
Mar 17, 2014 4.654 4.660 4.578 4.634 8,043,950 +0.06(+1.40%)
Mar 14, 2014 4.500 4.588 4.500 4.570 6,318,565 +0.05(+1.11%)
Mar 13, 2014 4.662 4.672 4.476 4.520 7,654,330 -0.10(-2.25%)
Mar 12, 2014 4.562 4.632 4.520 4.624 5,469,795 +0.06(+1.23%)
Mar 11, 2014 4.634 4.682 4.540 4.568 5,921,725 -0.06(-1.25%)
Mar 10, 2014 4.660 4.686 4.582 4.626 6,079,540 -0.05(-1.11%)
Mar 07, 2014 4.710 4.722 4.650 4.678 6,029,400 -0.01(-0.26%)
Mar 06, 2014 4.678 4.716 4.590 4.690 14,562,980 +0.02(+0.39%)
Mar 05, 2014 4.706 4.748 4.670 4.672 9,213,250 -0.03(-0.60%)
Mar 04, 2014 4.730 4.750 4.648 4.700 10,406,980 +0.15(+3.21%)
Mar 03, 2014 4.580 4.602 4.514 4.554 8,724,790 -0.08(-1.64%)
Feb 28, 2014 4.782 4.782 4.570 4.630 12,039,235 -0.14(-2.98%)
Feb 27, 2014 4.686 4.786 4.684 4.772 10,248,765 +0.10(+2.05%)
Feb 26, 2014 4.590 4.724 4.590 4.676 11,670,805 +0.06(+1.39%)
Feb 25, 2014 4.520 4.642 4.507 4.612 10,036,620 +0.09(+1.90%)
Feb 24, 2014 4.550 4.586 4.522 4.526 5,470,860 +0.00(+0.09%)
Feb 21, 2014 4.538 4.580 4.480 4.522 7,745,830 -0.01(-0.26%)
Feb 20, 2014 4.432 4.540 4.402 4.534 8,119,815 +0.11(+2.49%)
Feb 19, 2014 4.524 4.536 4.420 4.424 10,568,290 -0.14(-2.98%)
Feb 18, 2014 4.410 4.562 4.410 4.560 14,215,350 +0.15(+3.35%)
Feb 14, 2014 4.440 4.412 4.412 4.412 4,253,500 -0.03(-0.59%)
Feb 13, 2014 4.308 4.440 4.290 4.438 9,906,455 +0.15(+3.40%)
Feb 12, 2014 4.320 4.338 4.272 4.292 7,320,880 -0.03(-0.74%)
Feb 11, 2014 4.318 4.348 4.292 4.324 7,697,595 +0.03(+0.60%)
Feb 10, 2014 4.298 4.330 4.252 4.298 9,702,740 -0.00(-0.09%)
Feb 07, 2014 4.220 4.317 4.202 4.302 14,474,535 +0.11(+2.53%)
Feb 06, 2014 4.050 4.209 4.048 4.196 14,226,800 +0.15(+3.76%)
Feb 05, 2014 4.122 4.134 4.018 4.044 11,100,250 -0.11(-2.69%)
Feb 04, 2014 4.158 4.176 4.053 4.156 17,758,804 +0.09(+2.26%)
Feb 03, 2014 4.210 4.252 4.048 4.064 24,281,294 -0.18(-4.15%)
Jan 31, 2014 4.338 4.372 4.202 4.240 22,400,670 -0.19(-4.25%)
Jan 30, 2014 4.478 4.540 4.372 4.428 43,874,196 +0.15(+3.41%)
Jan 29, 2014 4.356 4.367 4.246 4.282 34,953,000 -0.12(-2.68%)
Jan 28, 2014 4.410 4.414 4.346 4.400 126,549,000 +0.09(+2.09%)
Jan 27, 2014 4.334 4.356 4.230 4.310 20,670,930 -0.03(-0.60%)
Jan 24, 2014 4.452 4.452 4.320 4.336 40,279,268 +0.06(+1.50%)
Jan 23, 2014 4.246 4.298 4.180 4.272 10,188,980 +0.00(+0.05%)
Jan 22, 2014 4.288 4.296 4.206 4.270 10,619,960 -0.00(-0.09%)
Jan 21, 2014 4.314 4.334 4.238 4.274 8,855,535 -0.02(-0.51%)
Jan 17, 2014 4.308 4.296 4.296 4.296 10,788,000 -0.01(-0.19%)
Jan 16, 2014 4.294 4.346 4.220 4.304 16,456,310 +0.01(+0.23%)
Jan 15, 2014 4.180 4.352 4.234 4.294 22,436,540 +0.11(+2.73%)
Jan 14, 2014 3.984 4.218 3.979 4.180 34,273,776 +0.25(+6.42%)
Jan 13, 2014 4.040 4.042 3.914 3.928 31,490,760 +0.02(+0.41%)
Jan 10, 2014 3.910 3.936 3.816 3.912 30,483,074 +0.02(+0.46%)
Jan 09, 2014 3.990 4.004 3.886 3.894 9,370,935 -0.07(-1.86%)
Jan 08, 2014 3.982 4.010 3.932 3.968 10,702,775 +0.00(+0.05%)
Jan 07, 2014 3.864 3.977 3.836 3.966 13,808,895 +0.12(+3.07%)
Jan 06, 2014 3.884 3.944 3.844 3.848 24,973,770 -0.01(-0.16%)
Jan 03, 2014 3.844 3.874 3.786 3.854 11,757,030 +0.05(+1.31%)
Jan 02, 2014 3.832 3.846 3.790 3.804 13,453,145 -0.02(-0.58%)
Dec 31, 2013 3.782 3.826 3.826 3.826 12,047,000 +0.05(+1.22%)
Dec 30, 2013 3.784 3.804 3.768 3.780 8,220,720 -0.00(-0.05%)
Dec 27, 2013 3.768 3.808 3.756 3.782 6,267,465 +0.01(+0.16%)
Dec 26, 2013 3.772 3.806 3.734 3.776 7,390,920 -0.00(-0.11%)
Dec 24, 2013 3.806 3.814 3.766 3.780 3,254,440 -0.01(-0.37%)
Dec 23, 2013 3.774 3.808 3.754 3.794 16,383,295 +0.11(+2.93%)
Dec 20, 2013 3.616 3.704 3.566 3.686 25,792,204 +0.11(+3.08%)
Dec 19, 2013 3.606 3.628 3.570 3.576 8,933,630 -0.03(-0.94%)
Dec 18, 2013 3.584 3.638 3.542 3.610 10,162,310 +0.03(+0.95%)
Dec 17, 2013 3.560 3.604 3.544 3.576 9,773,380 +0.01(+0.22%)
Dec 16, 2013 3.538 3.588 3.516 3.568 9,345,910 +0.03(+0.90%)
Dec 13, 2013 3.518 3.552 3.502 3.536 6,158,275 +0.03(+0.74%)
Dec 12, 2013 3.548 3.556 3.500 3.510 6,780,665 -0.05(-1.35%)
Dec 11, 2013 3.622 3.634 3.552 3.558 7,097,145 -0.06(-1.71%)
Dec 10, 2013 3.598 3.664 3.586 3.620 12,224,410 +0.01(+0.33%)
Dec 09, 2013 3.586 3.644 3.552 3.608 16,601,885 +0.07(+1.92%)
Dec 06, 2013 3.566 3.576 3.496 3.540 0 +0.01(+0.34%)
Dec 05, 2013 3.518 3.580 3.500 3.528 0 +0.02(+0.57%)
Dec 04, 2013 3.434 3.526 3.404 3.508 0 +0.10(+2.81%)
Dec 03, 2013 3.446 3.494 3.372 3.412 26,118,144 +0.06(+1.79%)
Dec 02, 2013 3.422 3.450 3.258 3.352 0 -0.07(-1.99%)
Nov 29, 2013 3.568 3.584 3.380 3.420 0 -0.51(-12.93%)
Nov 27, 2013 3.920 3.942 3.872 3.928 0 +0.01(+0.20%)
Nov 26, 2013 3.922 3.944 3.866 3.920 0 +0.04(+0.93%)
Nov 25, 2013 3.946 3.974 3.872 3.884 3,752,520 -0.06(-1.42%)
Nov 22, 2013 3.910 3.978 3.880 3.940 0 +0.04(+0.97%)
Nov 21, 2013 3.874 3.918 3.856 3.902 5,842,030 +0.02(+0.62%)
Nov 20, 2013 3.888 3.948 3.868 3.878 0 -0.01(-0.21%)
Nov 19, 2013 3.944 3.958 3.869 3.886 0 -0.07(-1.72%)
Nov 18, 2013 4.100 4.102 3.916 3.954 7,229,095 -0.12(-2.94%)
Nov 15, 2013 3.992 4.084 3.988 4.074 0 +0.09(+2.25%)
Nov 14, 2013 3.978 4.007 3.888 3.984 7,292,340 +0.04(+1.14%)
Nov 12, 2013 3.946 3.980 3.924 3.939 0 -0.02(-0.38%)
Nov 11, 2013 3.906 3.974 3.878 3.954 4,592,055 +0.07(+1.70%)
Nov 08, 2013 3.888 3.910 3.842 3.888 0 +0.01(+0.21%)
Nov 07, 2013 3.996 4.032 3.874 3.880 7,614,805 -0.11(-2.71%)
Nov 06, 2013 4.028 4.050 3.966 3.988 6,475,985 -0.02(-0.40%)
Nov 05, 2013 3.992 4.012 3.954 4.004 5,253,640 -0.01(-0.30%)
Nov 04, 2013 3.962 4.022 3.940 4.016 4,760,085 +0.07(+1.67%)
Nov 01, 2013 4.044 4.058 3.928 3.950 0 -0.08(-1.89%)
Oct 31, 2013 3.986 4.044 3.928 4.026 0 +0.04(+1.10%)
Oct 30, 2013 4.026 4.034 3.930 3.982 11,700,395 -0.05(-1.14%)
Oct 29, 2013 4.014 4.058 3.972 4.028 6,523,335 +0.01(+0.30%)
Oct 28, 2013 4.004 4.036 3.972 4.016 10,670,340 +0.00(+0.05%)
Oct 25, 2013 4.166 4.204 3.996 4.014 0 -0.15(-3.69%)
Oct 24, 2013 4.440 4.490 4.150 4.168 22,690,010 +0.06(+1.36%)
Oct 23, 2013 4.118 4.134 4.038 4.112 14,009,565 -0.03(-0.63%)
Oct 22, 2013 4.158 4.214 4.080 4.138 6,482,710 +0.01(+0.15%)
Oct 21, 2013 4.080 4.156 4.062 4.132 13,150,760 +0.09(+2.28%)
Oct 18, 2013 3.976 4.058 3.958 4.040 11,551,910 +0.10(+2.59%)
Oct 17, 2013 4.034 4.048 3.928 3.938 10,575,325 -0.13(-3.24%)
Oct 16, 2013 4.060 4.116 4.036 4.070 0 +0.05(+1.24%)
Oct 15, 2013 4.246 4.246 3.990 4.020 19,441,690 -0.24(-5.59%)
Oct 14, 2013 4.202 4.268 4.182 4.258 3,832,155 +0.02(+0.42%)
Oct 11, 2013 4.212 4.304 4.192 4.240 0 +0.01(+0.19%)
Oct 10, 2013 4.172 4.243 4.153 4.232 0 +0.08(+1.83%)
Oct 09, 2013 4.266 4.274 4.138 4.156 12,556,340 -0.11(-2.67%)
Oct 08, 2013 4.396 4.416 4.230 4.270 13,623,605 -0.13(-2.87%)
Oct 07, 2013 4.306 4.436 4.282 4.396 16,035,250 +0.06(+1.34%)
Oct 04, 2013 4.238 4.394 4.190 4.338 24,600,170 +0.23(+5.65%)
Oct 03, 2013 4.200 4.228 4.106 4.106 7,147,455 -0.10(-2.47%)
Oct 02, 2013 4.156 4.224 4.128 4.210 0 +0.04(+0.96%)
Oct 01, 2013 4.062 4.210 4.062 4.170 16,515,850 +0.09(+2.31%)
Sep 27, 2013 4.096 4.128 4.064 4.076 0 -0.04(-1.02%)
Sep 26, 2013 4.076 4.134 4.070 4.118 5,362,020 +0.04(+1.03%)
Sep 25, 2013 4.078 4.106 4.060 4.076 5,769,960 -0.00(-0.05%)
Sep 24, 2013 4.142 4.152 4.040 4.078 6,541,660 -0.08(-1.88%)
Sep 23, 2013 4.254 4.262 4.120 4.156 9,473,090 -0.09(-2.21%)
Sep 20, 2013 4.220 4.288 4.190 4.250 0 +0.03(+0.81%)
Sep 19, 2013 4.190 4.252 4.154 4.216 7,203,720 +0.03(+0.67%)
Sep 18, 2013 4.162 4.198 4.120 4.188 7,401,895 +0.03(+0.67%)
Sep 17, 2013 4.096 4.176 4.088 4.160 0 +0.06(+1.36%)
Sep 16, 2013 4.158 4.144 4.072 4.104 0 -0.01(-0.34%)
Sep 13, 2013 4.150 4.200 4.114 4.118 0 +0.00(+0.00%)
Sep 12, 2013 4.102 4.170 4.086 4.118 0 +0.01(+0.19%)
Sep 11, 2013 4.102 4.140 4.068 4.110 6,315,600 -0.01(-0.19%)
Sep 10, 2013 4.140 4.178 4.066 4.118 12,107,190 +0.05(+1.18%)
Sep 09, 2013 4.036 4.114 4.008 4.070 6,804,720 +0.06(+1.60%)
Sep 06, 2013 3.984 4.040 3.954 4.006 0 +0.04(+1.11%)
Sep 05, 2013 3.958 3.998 3.926 3.962 5,632,255 +0.00(+0.05%)
Sep 04, 2013 3.972 4.006 3.902 3.960 8,131,155 +0.01(+0.20%)
Sep 03, 2013 4.010 4.020 3.886 3.952 7,951,970 -0.01(-0.20%)
Aug 30, 2013 4.024 4.052 3.941 3.960 0 -0.05(-1.25%)
Aug 29, 2013 3.950 4.064 3.950 4.010 5,041,725 +0.07(+1.73%)
Aug 28, 2013 3.972 3.999 3.939 3.942 0 -0.02(-0.45%)
Aug 27, 2013 4.056 4.084 3.949 3.960 8,988,740 -0.08(-1.98%)
Aug 26, 2013 4.078 4.106 4.034 4.040 3,507,485 -0.03(-0.69%)
Aug 23, 2013 4.082 4.112 4.050 4.068 0 +0.00(+0.00%)
Aug 22, 2013 4.046 4.110 4.038 4.068 3,015,265 +0.03(+0.79%)
Aug 21, 2013 4.000 4.062 3.990 4.036 7,380,335 +0.04(+0.95%)
Aug 20, 2013 4.010 4.034 3.983 3.998 0 -0.01(-0.30%)
Aug 19, 2013 4.002 4.072 3.978 4.010 0 +0.03(+0.80%)
Aug 16, 2013 4.022 4.039 3.978 3.978 0 -0.06(-1.58%)
Aug 15, 2013 4.162 4.162 4.040 4.042 11,654,240 -0.17(-4.04%)
Aug 14, 2013 4.214 4.218 4.150 4.212 0 -0.01(-0.24%)
Aug 13, 2013 4.168 4.230 4.134 4.222 4,415,195 +0.05(+1.30%)
Aug 12, 2013 4.134 4.200 4.116 4.168 3,646,425 +0.02(+0.58%)
Aug 09, 2013 4.160 4.192 4.118 4.144 4,384,530 -0.02(-0.53%)
Aug 08, 2013 4.164 4.170 4.124 4.166 4,046,185 +0.04(+0.92%)
Aug 07, 2013 4.170 4.182 4.090 4.128 4,908,955 -0.05(-1.20%)
Aug 06, 2013 4.204 4.206 4.144 4.178 5,819,650 -0.04(-1.04%)
Aug 05, 2013 4.270 4.272 4.218 4.222 6,384,960 -0.05(-1.08%)
Aug 02, 2013 4.270 4.312 4.220 4.268 8,426,230 +0.00(+0.00%)
Aug 01, 2013 4.300 4.324 4.226 4.268 13,379,855 +0.02(+0.42%)
Jul 31, 2013 4.260 4.336 4.190 4.250 0 +0.22(+5.35%)
Jul 30, 2013 4.108 4.164 4.028 4.034 38,375,624 -0.04(-0.98%)
Jul 29, 2013 4.104 4.114 4.048 4.074 0 -0.07(-1.74%)
Jul 26, 2013 4.170 4.206 4.136 4.146 0 -0.05(-1.19%)
Jul 25, 2013 4.284 4.298 4.174 4.196 0 -0.07(-1.73%)
Jul 24, 2013 4.334 4.358 4.232 4.270 11,104,555 -0.02(-0.37%)
Jul 23, 2013 4.400 4.418 4.206 4.286 26,727,330 +0.20(+4.84%)
Jul 22, 2013 4.112 4.142 4.080 4.088 7,490,840 -0.00(-0.05%)
Jul 19, 2013 4.058 4.104 4.030 4.090 5,949,645 +0.00(+0.10%)
Jul 18, 2013 4.100 4.160 4.068 4.086 0 -0.01(-0.15%)
Jul 17, 2013 4.000 4.094 4.000 4.092 11,751,810 +0.10(+2.61%)
Jul 16, 2013 4.000 4.038 3.986 3.988 0 -0.01(-0.30%)
Jul 15, 2013 4.002 4.020 3.967 4.000 7,845,040 -0.01(-0.15%)
Jul 12, 2013 3.990 4.056 3.956 4.006 0 +0.02(+0.55%)
Jul 11, 2013 3.960 4.014 3.946 3.984 0 +0.05(+1.32%)
Jul 10, 2013 3.860 3.962 3.832 3.932 0 +0.19(+5.19%)
Jul 09, 2013 3.680 3.740 3.640 3.738 0 +0.07(+1.80%)
Jul 08, 2013 3.660 3.694 3.638 3.672 0 +0.02(+0.66%)
Jul 05, 2013 3.620 3.650 3.566 3.648 0 +0.05(+1.45%)
Jul 03, 2013 3.498 3.724 3.498 3.596 0 +0.13(+3.69%)
Jul 02, 2013 3.446 3.516 3.410 3.468 0 +0.01(+0.35%)
Jul 01, 2013 3.502 3.560 3.446 3.456 0 -0.04(-1.26%)
Jun 28, 2013 3.460 3.534 3.306 3.500 22,374,224 +0.08(+2.40%)
Jun 26, 2013 3.384 3.436 3.365 3.418 0 +0.07(+2.15%)
Jun 25, 2013 3.324 3.374 3.294 3.346 0 +0.04(+1.21%)
Jun 24, 2013 3.430 3.437 3.300 3.306 0 -0.16(-4.67%)
Jun 21, 2013 3.548 3.557 3.412 3.468 14,819,880 -0.06(-1.81%)
Jun 20, 2013 3.534 3.582 3.500 3.532 0 -0.02(-0.51%)
Jun 19, 2013 3.600 3.618 3.548 3.550 0 -0.05(-1.50%)
Jun 18, 2013 3.608 3.618 3.596 3.604 0 +0.00(+0.11%)
Jun 17, 2013 3.564 3.624 3.534 3.600 0 +0.05(+1.47%)
Jun 14, 2013 3.602 3.626 3.512 3.548 0 -0.07(-1.83%)
Jun 13, 2013 3.622 3.628 3.536 3.614 10,473,040 -0.02(-0.50%)
Jun 12, 2013 3.678 3.710 3.600 3.632 7,855,745 -0.03(-0.77%)
Jun 11, 2013 3.686 3.718 3.640 3.660 5,990,375 -0.07(-1.77%)
Jun 10, 2013 3.758 3.760 3.700 3.726 0 -0.00(-0.11%)
Jun 07, 2013 3.700 3.743 3.670 3.730 0 +0.04(+1.14%)
Jun 06, 2013 3.636 3.688 3.600 3.688 0 +0.07(+2.05%)
Jun 05, 2013 3.664 3.664 3.576 3.614 0 -0.03(-0.77%)
Jun 04, 2013 3.678 3.696 3.624 3.642 0 -0.06(-1.57%)
Jun 03, 2013 3.860 3.865 3.648 3.700 13,705,880 -0.15(-3.95%)
May 31, 2013 3.806 3.896 3.780 3.852 12,178,935 -0.01(-0.16%)
May 30, 2013 3.772 3.872 3.772 3.858 7,764,945 +0.07(+1.90%)
May 29, 2013 3.708 3.800 3.656 3.786 8,294,000 +0.06(+1.72%)
May 28, 2013 3.700 3.754 3.700 3.722 8,230,305 +0.06(+1.64%)
May 24, 2013 3.666 3.700 3.610 3.662 0 -0.02(-0.49%)
May 23, 2013 3.704 3.734 3.662 3.680 0 -0.06(-1.66%)
May 22, 2013 3.842 3.862 3.696 3.742 0 -0.10(-2.55%)
May 21, 2013 3.866 3.908 3.822 3.840 0 -0.01(-0.36%)
May 20, 2013 3.808 3.884 3.805 3.854 0 +0.06(+1.64%)
May 17, 2013 3.730 3.816 3.694 3.792 0 +0.09(+2.49%)
May 16, 2013 3.654 3.746 3.649 3.700 15,400,490 +0.06(+1.70%)
May 15, 2013 3.640 3.646 3.608 3.638 0 +0.02(+0.61%)
May 13, 2013 3.728 3.744 3.608 3.616 8,396,450 -0.13(-3.57%)
May 10, 2013 3.640 3.778 3.630 3.750 0 +0.13(+3.59%)
May 09, 2013 3.634 3.688 3.610 3.620 0 -0.02(-0.66%)
May 08, 2013 3.622 3.648 3.564 3.644 0 +0.02(+0.61%)
May 07, 2013 3.636 3.680 3.588 3.622 0 -0.01(-0.39%)
May 06, 2013 3.610 3.684 3.610 3.636 0 +0.02(+0.55%)
May 03, 2013 3.624 3.644 3.601 3.616 0 +0.00(+0.06%)
May 02, 2013 3.592 3.646 3.554 3.614 0 +0.05(+1.29%)
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.