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
)
21.89
-0.28 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2011
5.130
5.350
5.110
5.180
99,903,696
+0.07(+1.37%)
Apr 28, 2011
4.930
5.110
4.860
5.110
130,530,008
+0.32(+6.68%)
Apr 27, 2011
4.815
4.830
4.720
4.790
43,734,264
-0.02(-0.42%)
Apr 26, 2011
4.805
4.843
4.760
4.810
30,382,048
+0.01(+0.21%)
Apr 25, 2011
4.810
4.820
4.770
4.800
23,065,012
-0.01(-0.21%)
Apr 22, 2011
4.800
4.820
4.730
4.810
29,522,562
+0.00(+0.00%)
Apr 21, 2011
4.800
4.820
4.730
4.810
29,520,526
+0.01(+0.21%)
Apr 20, 2011
4.800
4.880
4.750
4.800
47,912,472
+0.06(+1.27%)
Apr 19, 2011
4.805
4.820
4.660
4.740
48,639,424
+0.04(+0.85%)
Apr 18, 2011
4.730
4.760
4.600
4.700
49,712,468
-0.11(-2.29%)
Apr 15, 2011
4.970
4.980
4.800
4.810
63,778,416
-0.15(-3.02%)
Apr 14, 2011
4.770
4.980
4.710
4.960
71,248,880
+0.15(+3.12%)
Apr 13, 2011
4.810
4.860
4.710
4.810
52,674,080
+0.05(+1.05%)
Apr 12, 2011
4.690
4.800
4.660
4.760
43,900,468
+0.05(+1.06%)
Apr 11, 2011
4.780
4.800
4.700
4.710
41,181,000
-0.02(-0.42%)
Apr 08, 2011
4.630
4.790
4.610
4.730
57,270,216
+0.11(+2.38%)
Apr 07, 2011
4.650
4.720
4.590
4.620
32,377,958
-0.02(-0.43%)
Apr 06, 2011
4.600
4.720
4.600
4.640
43,523,236
+0.09(+1.98%)
Apr 05, 2011
4.610
4.620
4.540
4.550
25,477,908
-0.07(-1.52%)
Apr 04, 2011
4.580
4.660
4.570
4.620
23,110,258
+0.06(+1.32%)
Apr 01, 2011
4.700
4.700
4.560
4.560
30,303,356
-0.08(-1.72%)
Mar 31, 2011
4.520
4.660
4.510
4.640
48,636,044
+0.08(+1.75%)
Mar 30, 2011
4.600
4.640
4.550
4.560
53,230,040
-0.06(-1.30%)
Mar 29, 2011
4.725
4.760
4.500
4.620
93,901,512
-0.16(-3.35%)
Mar 28, 2011
4.710
4.800
4.680
4.780
66,536,684
+0.10(+2.14%)
Mar 25, 2011
4.590
4.690
4.550
4.680
48,564,088
+0.12(+2.63%)
Mar 24, 2011
4.510
4.600
4.480
4.560
61,657,948
+0.07(+1.56%)
Mar 23, 2011
4.510
4.520
4.340
4.490
70,425,760
+0.02(+0.45%)
Mar 22, 2011
4.450
4.560
4.350
4.470
124,349,472
+0.11(+2.46%)
Mar 21, 2011
4.180
4.380
4.170
4.362
303,006,912
-0.69(-13.61%)
Mar 18, 2011
5.120
5.260
5.010
5.050
60,549,488
-0.01(-0.20%)
Mar 17, 2011
4.965
5.070
4.958
5.060
47,849,752
+0.20(+4.12%)
Mar 16, 2011
4.940
4.980
4.780
4.860
46,508,404
-0.09(-1.82%)
Mar 15, 2011
4.980
5.020
4.940
4.950
68,650,584
-0.07(-1.39%)
Mar 14, 2011
5.010
5.150
4.950
5.020
85,277,656
+0.02(+0.40%)
Mar 11, 2011
4.845
5.150
4.830
5.000
102,895,480
+0.10(+2.04%)
Mar 10, 2011
4.655
4.930
4.640
4.900
110,437,088
+0.20(+4.26%)
Mar 09, 2011
4.630
4.710
4.620
4.700
50,284,916
+0.00(+0.00%)
Mar 08, 2011
4.720
4.810
4.610
4.700
170,307,824
+0.22(+4.91%)
Mar 07, 2011
4.440
4.525
4.360
4.480
65,568,436
+0.14(+3.23%)
Mar 04, 2011
4.360
4.390
4.270
4.340
25,511,658
+0.01(+0.23%)
Mar 03, 2011
4.300
4.400
4.290
4.330
46,655,064
+0.08(+1.88%)
Mar 02, 2011
4.230
4.330
4.190
4.250
54,042,056
+0.04(+0.95%)
Mar 01, 2011
4.370
4.370
4.200
4.210
40,046,880
-0.16(-3.66%)
Feb 28, 2011
4.320
4.370
4.320
4.370
27,726,652
+0.06(+1.39%)
Feb 25, 2011
4.310
4.350
4.260
4.310
35,083,640
+0.05(+1.17%)
Feb 24, 2011
4.240
4.290
4.120
4.260
69,293,016
+0.06(+1.43%)
Feb 23, 2011
4.350
4.390
4.120
4.200
71,318,680
-0.12(-2.78%)
Feb 22, 2011
4.450
4.460
4.300
4.320
49,032,144
-0.18(-4.00%)
Feb 21, 2011
4.450
4.530
4.400
4.500
66,274,896
+0.00(+0.00%)
Feb 18, 2011
4.450
4.530
4.400
4.500
66,267,548
+0.07(+1.58%)
Feb 17, 2011
4.485
4.510
4.410
4.430
40,986,844
-0.04(-0.89%)
Feb 16, 2011
4.500
4.540
4.440
4.470
64,241,860
+0.01(+0.22%)
Feb 15, 2011
4.570
4.590
4.440
4.460
52,034,296
-0.09(-1.98%)
Feb 14, 2011
4.590
4.610
4.500
4.550
49,859,512
-0.05(-1.09%)
Feb 11, 2011
4.490
4.600
4.460
4.600
58,130,380
+0.00(+0.00%)
Feb 10, 2011
4.500
4.620
4.400
4.600
138,389,488
+0.25(+5.75%)
Feb 09, 2011
4.310
4.400
4.280
4.350
53,578,880
+0.04(+0.93%)
Feb 08, 2011
4.380
4.380
4.290
4.310
52,258,040
-0.09(-2.05%)
Feb 07, 2011
4.470
4.490
4.350
4.400
53,774,440
+0.00(+0.00%)
Feb 04, 2011
4.360
4.500
4.320
4.400
103,878,584
+0.05(+1.15%)
Feb 03, 2011
4.350
4.370
4.270
4.350
43,168,564
+0.00(+0.00%)
Feb 02, 2011
4.380
4.400
4.300
4.350
43,685,392
-0.04(-0.91%)
Feb 01, 2011
4.510
4.530
4.380
4.390
55,983,328
-0.13(-2.88%)
Jan 31, 2011
4.470
4.530
4.420
4.520
32,014,386
+0.07(+1.57%)
Jan 28, 2011
4.590
4.600
4.440
4.450
42,964,728
-0.14(-3.05%)
Jan 27, 2011
4.500
4.600
4.490
4.590
35,821,824
+0.09(+2.00%)
Jan 26, 2011
4.380
4.550
4.350
4.500
54,271,552
+0.14(+3.21%)
Jan 25, 2011
4.370
4.400
4.310
4.360
23,267,552
-0.01(-0.23%)
Jan 24, 2011
4.300
4.390
4.300
4.370
23,932,340
+0.06(+1.39%)
Jan 21, 2011
4.310
4.360
4.250
4.310
34,397,192
+0.04(+0.94%)
Jan 20, 2011
4.260
4.300
4.180
4.270
49,094,976
-0.01(-0.23%)
Jan 19, 2011
4.380
4.430
4.220
4.280
58,879,912
-0.08(-1.83%)
Jan 18, 2011
4.410
4.440
4.320
4.360
60,517,392
-0.09(-2.02%)
Jan 17, 2011
4.420
4.510
4.400
4.450
46,846,440
+0.00(+0.00%)
Jan 14, 2011
4.420
4.510
4.400
4.450
46,420,476
-0.03(-0.67%)
Jan 13, 2011
4.440
4.490
4.380
4.480
57,734,764
+0.07(+1.59%)
Jan 12, 2011
4.420
4.450
4.370
4.410
58,966,600
+0.01(+0.23%)
Jan 11, 2011
4.550
4.570
4.400
4.400
67,564,096
-0.18(-3.93%)
Jan 10, 2011
4.650
4.660
4.420
4.580
63,521,756
-0.10(-2.14%)
Jan 07, 2011
4.620
4.680
4.570
4.680
52,685,412
+0.03(+0.65%)
Jan 06, 2011
4.680
4.680
4.590
4.650
57,138,452
+0.00(+0.00%)
Jan 05, 2011
4.460
4.690
4.370
4.650
82,331,016
+0.20(+4.49%)
Jan 04, 2011
4.530
4.610
4.440
4.450
118,138,080
+0.04(+0.91%)
Jan 03, 2011
4.300
4.520
4.295
4.410
89,754,920
+0.18(+4.26%)
Dec 31, 2010
4.190
4.240
4.180
4.230
24,481,760
+0.07(+1.68%)
Dec 30, 2010
4.180
4.200
4.150
4.160
18,623,724
-0.01(-0.24%)
Dec 29, 2010
4.230
4.240
4.160
4.170
18,651,292
-0.03(-0.71%)
Dec 28, 2010
4.270
4.310
4.200
4.200
22,172,340
-0.07(-1.64%)
Dec 27, 2010
4.180
4.270
4.170
4.270
12,335,647
+0.08(+1.91%)
Dec 24, 2010
4.210
4.240
4.150
4.190
39,615,272
+0.00(+0.00%)
Dec 23, 2010
4.210
4.240
4.150
4.190
39,545,592
-0.02(-0.48%)
Dec 22, 2010
4.270
4.310
4.210
4.210
28,555,472
-0.10(-2.32%)
Dec 21, 2010
4.260
4.370
4.250
4.310
34,940,344
+0.02(+0.47%)
Dec 20, 2010
4.220
4.310
4.190
4.290
34,683,436
+0.13(+3.12%)
Dec 17, 2010
4.160
4.250
4.120
4.160
68,265,408
-0.01(-0.24%)
Dec 16, 2010
4.220
4.250
4.120
4.170
38,069,416
-0.06(-1.42%)
Dec 15, 2010
4.300
4.350
4.210
4.230
43,718,532
-0.15(-3.42%)
Dec 14, 2010
4.420
4.450
4.330
4.380
55,388,748
+0.16(+3.79%)
Dec 10, 2010
4.150
4.240
4.140
4.220
27,335,088
+0.07(+1.69%)
Dec 09, 2010
4.160
4.190
4.110
4.150
32,346,608
+0.03(+0.73%)
Dec 08, 2010
4.240
4.250
4.100
4.120
59,040,760
-0.09(-2.14%)
Dec 07, 2010
4.300
4.300
4.180
4.210
48,924,404
+0.11(+2.71%)
Dec 06, 2010
4.090
4.255
4.050
4.099
125,446,176
+0.18(+4.57%)
Dec 03, 2010
3.820
3.930
3.810
3.920
28,833,048
+0.06(+1.55%)
Dec 02, 2010
4.030
4.035
3.830
3.860
132,025,408
+0.09(+2.39%)
Dec 01, 2010
3.840
3.870
3.760
3.770
48,022,184
-0.01(-0.26%)
Nov 30, 2010
3.870
3.914
3.777
3.780
56,900,984
-0.14(-3.57%)
Nov 29, 2010
3.920
3.960
3.870
3.920
26,960,752
-0.01(-0.25%)
Nov 26, 2010
3.880
4.000
3.870
3.930
18,170,252
-0.04(-1.01%)
Nov 25, 2010
3.830
3.970
3.970
3.970
30,310,448
+0.00(+0.00%)
Nov 24, 2010
3.830
4.000
3.830
3.970
30,133,640
+0.12(+3.12%)
Nov 23, 2010
3.870
3.920
3.850
3.850
31,618,430
-0.07(-1.79%)
Nov 22, 2010
3.960
3.970
3.890
3.920
34,696,104
-0.09(-2.24%)
Nov 19, 2010
3.850
4.020
3.810
4.010
61,992,208
+0.15(+3.89%)
Nov 18, 2010
3.740
3.910
3.720
3.860
43,961,064
+0.14(+3.76%)
Nov 17, 2010
3.730
3.810
3.700
3.720
33,213,908
-0.02(-0.53%)
Nov 16, 2010
3.850
3.897
3.710
3.740
50,773,296
-0.09(-2.35%)
Nov 15, 2010
4.020
4.030
3.820
3.830
69,122,376
-0.20(-4.96%)
Nov 12, 2010
4.020
4.040
3.960
4.030
37,080,968
+0.03(+0.75%)
Nov 11, 2010
3.910
4.060
3.850
4.000
65,172,556
+0.06(+1.52%)
Nov 10, 2010
4.020
4.020
3.930
3.940
49,452,104
-0.09(-2.23%)
Nov 09, 2010
4.020
4.050
3.990
4.030
43,303,744
+0.03(+0.75%)
Nov 08, 2010
3.980
4.060
3.920
4.000
43,487,644
+0.01(+0.25%)
Nov 05, 2010
4.040
4.090
3.950
3.990
53,099,848
-0.10(-2.44%)
Nov 04, 2010
4.090
4.120
3.990
4.090
52,955,052
+0.02(+0.49%)
Nov 03, 2010
4.100
4.100
3.860
4.070
122,124,744
-0.03(-0.73%)
Nov 02, 2010
4.170
4.180
4.030
4.100
76,832,664
-0.04(-0.97%)
Nov 01, 2010
4.180
4.250
4.120
4.140
39,973,264
+0.01(+0.36%)
Oct 29, 2010
4.210
4.240
4.120
4.125
51,013,240
-0.07(-1.55%)
Oct 28, 2010
4.290
4.310
4.180
4.190
82,643,600
-0.11(-2.56%)
Oct 27, 2010
4.590
4.610
4.220
4.300
181,686,688
-0.47(-9.85%)
Oct 26, 2010
4.730
4.850
4.730
4.770
57,968,256
+0.02(+0.42%)
Oct 25, 2010
4.880
4.880
4.740
4.750
39,451,600
-0.04(-0.94%)
Oct 22, 2010
4.760
4.860
4.690
4.795
59,876,772
+0.04(+0.74%)
Oct 21, 2010
4.630
4.780
4.630
4.760
61,740,504
+0.15(+3.25%)
Oct 20, 2010
4.600
4.710
4.580
4.610
47,597,160
+0.04(+0.88%)
Oct 19, 2010
4.510
4.580
4.470
4.570
37,131,288
+0.00(+0.00%)
Oct 18, 2010
4.590
4.590
4.490
4.570
24,719,896
-0.02(-0.44%)
Oct 15, 2010
4.580
4.600
4.490
4.590
20,442,864
+0.03(+0.66%)
Oct 14, 2010
4.590
4.620
4.520
4.560
27,757,124
-0.07(-1.51%)
Oct 13, 2010
4.760
4.780
4.580
4.630
39,195,560
+0.04(+0.87%)
Oct 12, 2010
4.400
4.620
4.400
4.590
39,947,680
+0.13(+2.91%)
Oct 11, 2010
4.490
4.510
4.400
4.460
35,458,184
-0.02(-0.45%)
Oct 08, 2010
4.580
4.590
4.450
4.480
7,737
-0.06(-1.32%)
Oct 07, 2010
4.650
4.660
4.500
4.540
5,075
-0.11(-2.37%)
Oct 06, 2010
4.650
4.740
4.630
4.650
32,344,858
-0.01(-0.21%)
Oct 05, 2010
4.600
4.710
4.580
4.660
10,455
+0.06(+1.30%)
Oct 04, 2010
4.690
4.750
4.600
4.600
33,196,732
-0.12(-2.54%)
Oct 01, 2010
4.630
4.740
4.570
4.720
75,846
+0.09(+2.02%)
Sep 30, 2010
4.633
4.650
4.490
4.627
39,871,088
+0.03(+0.58%)
Sep 29, 2010
4.580
4.690
4.560
4.600
40,403,416
+0.00(+0.00%)
Sep 28, 2010
4.620
4.620
4.510
4.600
3,195
+0.01(+0.22%)
Sep 27, 2010
4.570
4.650
4.540
4.590
44,036,608
+0.16(+3.61%)
Sep 24, 2010
4.460
4.470
4.410
4.430
31,007,660
+0.07(+1.61%)
Sep 23, 2010
4.360
4.480
4.320
4.360
2,423
-0.01(-0.23%)
Sep 22, 2010
4.540
4.550
4.360
4.370
40,204,808
-0.21(-4.59%)
Sep 21, 2010
4.620
4.660
4.500
4.580
31,601
-0.05(-1.08%)
Sep 20, 2010
4.410
4.630
4.350
4.630
52,750,940
+0.19(+4.28%)
Sep 17, 2010
4.510
4.520
4.360
4.440
36,337,948
-0.03(-0.67%)
Sep 16, 2010
4.520
4.580
4.410
4.470
26,540
-0.11(-2.40%)
Sep 15, 2010
4.540
4.620
4.480
4.580
18,698
+0.02(+0.44%)
Sep 14, 2010
4.540
4.630
4.500
4.560
38,381
+0.03(+0.66%)
Sep 13, 2010
4.470
4.530
4.420
4.530
24,853,520
+0.08(+1.80%)
Sep 10, 2010
4.360
4.450
4.350
4.450
19,585,386
+0.05(+1.14%)
Sep 09, 2010
4.430
4.450
4.350
4.400
19,200
+0.01(+0.23%)
Sep 08, 2010
4.410
4.450
4.370
4.390
7,617
-0.01(-0.23%)
Sep 07, 2010
4.270
4.400
4.270
4.400
12,173
+0.06(+1.38%)
Sep 03, 2010
4.430
4.440
4.290
4.340
38,486,100
+0.00(+0.00%)
Sep 02, 2010
4.130
4.380
4.115
4.340
6,356
+0.20(+4.83%)
Sep 01, 2010
4.150
4.200
4.080
4.140
40,585,132
+0.08(+1.97%)
Aug 31, 2010
4.050
4.080
3.880
4.060
224,659
+0.14(+3.57%)
Aug 30, 2010
4.000
4.050
3.900
3.920
36,376,844
-0.08(-2.01%)
Aug 27, 2010
4.080
4.100
3.960
4.000
13,096
-0.09(-2.19%)
Aug 26, 2010
4.030
4.170
4.020
4.090
47,429,724
+0.13(+3.28%)
Aug 25, 2010
3.900
4.020
3.820
3.960
6,938
+0.01(+0.25%)
Aug 24, 2010
4.000
4.080
3.940
3.950
15,895
-0.14(-3.42%)
Aug 23, 2010
4.230
4.280
4.070
4.090
50,631,136
-0.10(-2.39%)
Aug 20, 2010
4.240
4.300
4.115
4.190
53,436,448
-0.06(-1.41%)
Aug 19, 2010
4.430
4.460
4.200
4.250
13,000
-0.22(-4.92%)
Aug 18, 2010
4.460
4.560
4.430
4.470
12,707
-0.02(-0.45%)
Aug 17, 2010
4.340
4.560
4.320
4.490
2,707
+0.19(+4.42%)
Aug 16, 2010
4.480
4.500
4.280
4.300
41,129,616
-0.18(-4.02%)
Aug 13, 2010
4.480
4.540
4.450
4.480
11,000
+0.02(+0.45%)
Aug 12, 2010
4.450
4.510
4.410
4.460
34,338,620
-0.03(-0.67%)
Aug 11, 2010
4.480
4.560
4.480
4.490
49,605
-0.08(-1.64%)
Aug 10, 2010
4.520
4.600
4.480
4.565
6,600
-0.01(-0.33%)
Aug 09, 2010
4.480
4.600
4.450
4.580
31,503,472
+0.13(+2.92%)
Aug 06, 2010
4.460
4.520
4.450
4.450
31,300
-0.07(-1.55%)
Aug 05, 2010
4.560
4.620
4.490
4.520
45,450
-0.07(-1.53%)
Aug 04, 2010
4.570
4.620
4.510
4.590
31,785
+0.05(+1.10%)
Aug 03, 2010
4.630
4.670
4.500
4.540
9,356
-0.14(-2.99%)
Aug 02, 2010
4.680
4.730
4.620
4.680
62,027,780
+0.06(+1.30%)
Jul 30, 2010
4.680
4.700
4.510
4.620
34,750
-0.14(-2.94%)
Jul 29, 2010
4.880
4.900
4.700
4.760
12,835
-0.07(-1.45%)
Jul 28, 2010
4.830
5.080
4.780
4.830
54,648
+0.00(+0.00%)
Jul 27, 2010
4.830
5.080
4.800
4.830
100,119
-0.22(-4.36%)
Jul 26, 2010
4.700
5.060
4.680
5.050
84,435,936
+0.36(+7.68%)
Jul 23, 2010
4.660
4.720
4.600
4.690
39,223,340
+0.02(+0.43%)
Jul 22, 2010
4.660
4.730
4.640
4.670
15,850
+0.08(+1.74%)
Jul 21, 2010
4.660
4.700
4.530
4.590
46,247,712
-0.12(-2.55%)
Jul 20, 2010
4.710
4.750
4.520
4.710
59,783,080
+0.09(+1.95%)
Jul 19, 2010
4.590
4.740
4.520
4.620
73,390,760
+0.06(+1.32%)
Jul 16, 2010
4.670
4.740
4.550
4.560
25,750
-0.09(-1.94%)
Jul 15, 2010
4.590
4.700
4.570
4.650
52,476,236
+0.04(+0.87%)
Jul 14, 2010
4.530
4.630
4.500
4.610
19,780
+0.03(+0.66%)
Jul 13, 2010
4.620
4.710
4.450
4.580
45,774
+0.08(+1.78%)
Jul 12, 2010
4.270
4.510
4.250
4.500
58,320,496
+0.22(+5.14%)
Jul 09, 2010
4.390
4.440
4.220
4.280
29,612
-0.13(-2.95%)
Jul 08, 2010
4.320
4.530
4.290
4.410
7,650
+0.15(+3.52%)
Jul 07, 2010
4.170
4.310
4.090
4.260
62,789,588
+0.12(+2.90%)
Jul 06, 2010
4.210
4.290
4.100
4.140
30,290
-0.02(-0.48%)
Jul 05, 2010
4.160
4.280
4.120
4.160
24,216,628
+0.00(+0.00%)
Jul 02, 2010
4.180
4.280
4.120
4.160
5,800
-0.02(-0.48%)
Jul 01, 2010
4.240
4.340
4.050
4.180
54,334,476
-0.06(-1.42%)
Jun 30, 2010
4.270
4.420
4.176
4.240
4,555
-0.00(-0.12%)
Jun 29, 2010
4.245
4.420
4.220
4.245
28,534
-0.21(-4.82%)
Jun 28, 2010
4.230
4.530
4.230
4.460
69,776,872
+0.26(+6.19%)
Jun 25, 2010
4.400
4.450
4.200
4.200
26,398
-0.18(-4.11%)
Jun 24, 2010
4.490
4.500
4.340
4.380
19,350
-0.14(-3.10%)
Jun 23, 2010
4.330
4.550
4.320
4.520
69,461,160
+0.20(+4.63%)
Jun 22, 2010
4.520
4.521
4.280
4.320
28,708
-0.18(-4.00%)
Jun 21, 2010
4.690
4.690
4.450
4.500
52,159,220
-0.09(-1.96%)
Jun 18, 2010
4.660
4.740
4.590
4.590
26,580
-0.05(-1.08%)
Jun 17, 2010
4.790
4.800
4.580
4.640
37,480
-0.15(-3.13%)
Jun 16, 2010
4.810
4.890
4.740
4.790
35,407,608
-0.11(-2.24%)
Jun 15, 2010
4.810
4.910
4.700
4.900
25,191
+0.11(+2.30%)
Jun 14, 2010
4.980
4.980
4.790
4.790
40,354,208
-0.08(-1.64%)
Jun 11, 2010
4.630
4.890
4.610
4.870
53,025,100
+0.14(+2.96%)
Jun 10, 2010
4.740
4.760
4.580
4.730
46,985
+0.12(+2.60%)
Jun 09, 2010
4.540
4.820
4.460
4.610
73,013,872
+0.02(+0.44%)
Jun 08, 2010
4.670
4.690
4.430
4.590
8,211
-0.07(-1.50%)
Jun 07, 2010
4.950
5.030
4.640
4.660
84,190,144
-0.12(-2.51%)
Jun 04, 2010
4.860
4.990
4.760
4.780
20,500
-0.17(-3.43%)
Jun 03, 2010
5.030
5.080
4.850
4.950
67,361,744
-0.04(-0.80%)
Jun 02, 2010
4.990
5.030
4.780
4.990
70,157,408
+0.23(+4.83%)
Jun 01, 2010
5.000
5.060
4.750
4.760
73,513
-0.37(-7.21%)
May 31, 2010
5.130
5.250
5.020
5.130
57,658,296
+0.00(+0.00%)
May 28, 2010
5.190
5.250
5.100
5.130
39,473
-0.06(-1.16%)
May 27, 2010
5.020
5.200
4.950
5.190
76,569,680
+0.28(+5.70%)
May 26, 2010
5.290
5.300
4.850
4.910
56,324
-0.38(-7.18%)
May 25, 2010
4.640
5.310
4.580
5.290
66,441
+0.50(+10.44%)
May 24, 2010
4.630
4.900
4.610
4.790
123,476,184
+0.38(+8.62%)
May 21, 2010
4.140
4.430
4.100
4.410
75,599,952
+0.09(+2.08%)
May 20, 2010
4.380
4.470
4.310
4.320
50,193
-0.26(-5.68%)
May 19, 2010
4.640
4.750
4.430
4.580
103,357,856
-0.12(-2.45%)
May 18, 2010
4.580
4.740
4.580
4.695
28,000
+0.21(+4.57%)
May 17, 2010
4.340
4.530
4.290
4.490
76,042,856
+0.13(+2.98%)
May 14, 2010
4.370
4.385
4.230
4.360
10,409
-0.10(-2.24%)
May 13, 2010
4.310
4.500
4.260
4.460
103,385,344
+0.28(+6.70%)
May 12, 2010
4.200
4.240
4.100
4.180
66,147,440
+0.05(+1.21%)
May 11, 2010
4.160
4.200
4.110
4.130
6,200
+0.09(+2.35%)
May 10, 2010
4.040
4.050
3.960
4.035
62,548,560
+0.20(+5.08%)
May 07, 2010
4.150
4.230
3.830
3.840
100,019,888
-0.32(-7.69%)
May 06, 2010
4.170
4.340
3.900
4.160
22,504
-0.02(-0.48%)
May 05, 2010
4.200
4.250
4.169
4.180
46,912,684
+0.08(+1.95%)
May 04, 2010
4.230
4.240
4.090
4.100
21,975
-0.21(-4.87%)
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.