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
Rigel Pharmaceuticals
(NQ:
RIGL
)
0.9530
-0.0209 (-2.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2009
7.670
7.840
7.470
7.570
604,987
-0.13(-1.69%)
Nov 27, 2009
7.700
7.850
7.480
7.700
240,487
-0.26(-3.27%)
Nov 25, 2009
8.000
8.100
7.940
7.960
383,631
-0.04(-0.50%)
Nov 24, 2009
8.020
8.060
7.850
8.000
1,008,596
-0.05(-0.62%)
Nov 23, 2009
8.160
8.520
8.030
8.050
1,663,198
+0.27(+3.47%)
Nov 20, 2009
7.700
7.860
7.635
7.780
332,905
+0.00(+0.00%)
Nov 19, 2009
7.600
7.800
7.540
7.780
627,860
+0.13(+1.70%)
Nov 18, 2009
7.670
7.740
7.580
7.650
340,425
-0.04(-0.52%)
Nov 17, 2009
7.680
7.820
7.570
7.690
514,171
-0.01(-0.13%)
Nov 16, 2009
7.540
7.900
7.500
7.700
609,577
+0.22(+2.94%)
Nov 13, 2009
7.430
7.560
7.250
7.480
394,207
-0.03(-0.40%)
Nov 12, 2009
7.650
7.730
7.500
7.510
1,116,540
-0.18(-2.34%)
Nov 11, 2009
7.650
7.740
7.545
7.690
460,596
+0.14(+1.85%)
Nov 10, 2009
7.870
8.030
7.540
7.550
869,582
-0.41(-5.15%)
Nov 09, 2009
7.470
8.000
7.400
7.960
860,248
+0.56(+7.57%)
Nov 06, 2009
7.190
7.560
7.170
7.400
552,255
+0.14(+1.93%)
Nov 05, 2009
7.190
7.340
7.040
7.260
568,305
+0.16(+2.25%)
Nov 04, 2009
7.200
7.378
7.090
7.100
892,848
-0.11(-1.53%)
Nov 03, 2009
6.500
7.390
6.500
7.210
1,817,433
+0.66(+10.08%)
Nov 02, 2009
6.440
6.590
6.250
6.550
1,315,630
+0.14(+2.18%)
Oct 30, 2009
6.140
6.480
6.120
6.410
1,104,931
+0.20(+3.22%)
Oct 29, 2009
6.130
6.255
6.030
6.210
462,199
+0.13(+2.14%)
Oct 28, 2009
6.180
6.370
6.040
6.080
1,055,087
-0.08(-1.30%)
Oct 27, 2009
6.290
6.520
6.140
6.160
831,082
-0.07(-1.12%)
Oct 26, 2009
6.700
6.840
6.210
6.230
869,735
-0.44(-6.60%)
Oct 23, 2009
6.815
7.110
6.650
6.670
402,876
-0.27(-3.89%)
Oct 22, 2009
6.890
7.020
6.750
6.940
599,388
-0.05(-0.72%)
Oct 21, 2009
6.890
7.230
6.890
6.990
597,767
+0.06(+0.87%)
Oct 20, 2009
6.920
7.180
6.760
6.930
980,722
-0.06(-0.86%)
Oct 19, 2009
7.240
7.264
6.960
6.990
452,413
-0.19(-2.65%)
Oct 16, 2009
7.040
7.310
7.020
7.180
515,377
+0.10(+1.41%)
Oct 15, 2009
7.060
7.270
7.000
7.080
637,712
-0.01(-0.14%)
Oct 14, 2009
7.100
7.150
6.950
7.090
495,343
+0.09(+1.29%)
Oct 13, 2009
7.020
7.170
6.940
7.000
1,051,741
-0.05(-0.71%)
Oct 12, 2009
7.060
7.200
7.000
7.050
698,668
-0.11(-1.54%)
Oct 09, 2009
7.150
7.190
7.000
7.160
390,690
+0.04(+0.56%)
Oct 08, 2009
7.220
7.330
7.080
7.120
695,338
-0.04(-0.56%)
Oct 07, 2009
6.970
7.180
6.920
7.160
640,283
+0.19(+2.73%)
Oct 06, 2009
7.120
7.180
6.930
6.970
871,521
-0.05(-0.71%)
Oct 05, 2009
7.290
7.320
6.990
7.020
946,267
-0.21(-2.90%)
Oct 02, 2009
7.530
7.640
7.200
7.230
1,244,501
-0.40(-5.24%)
Oct 01, 2009
8.180
8.180
7.560
7.630
1,396,652
-0.57(-6.95%)
Sep 30, 2009
8.120
8.355
7.650
8.200
3,071,203
-0.03(-0.36%)
Sep 29, 2009
8.320
8.490
8.190
8.230
755,625
-0.06(-0.72%)
Sep 28, 2009
8.300
8.390
8.170
8.290
517,060
-0.02(-0.24%)
Sep 25, 2009
7.960
8.330
7.850
8.310
846,403
+0.31(+3.88%)
Sep 24, 2009
8.330
8.330
7.850
8.000
701,437
-0.26(-3.15%)
Sep 23, 2009
8.160
8.460
8.120
8.260
1,029,322
+0.20(+2.48%)
Sep 22, 2009
8.100
8.400
8.030
8.060
908,927
+0.06(+0.75%)
Sep 21, 2009
7.680
8.110
7.550
8.000
1,097,709
+0.29(+3.76%)
Sep 18, 2009
7.550
7.870
7.410
7.710
1,761,937
+0.10(+1.31%)
Sep 17, 2009
7.450
7.610
7.290
7.610
3,796,209
-0.05(-0.65%)
Sep 16, 2009
7.610
7.850
7.460
7.660
467,305
+0.05(+0.66%)
Sep 15, 2009
7.480
7.730
7.430
7.610
476,610
+0.09(+1.20%)
Sep 14, 2009
7.730
7.730
7.420
7.520
263,641
-0.25(-3.22%)
Sep 11, 2009
7.780
7.820
7.600
7.770
495,269
-0.03(-0.38%)
Sep 10, 2009
7.660
7.850
7.540
7.800
608,012
+0.15(+1.96%)
Sep 09, 2009
6.980
7.680
6.980
7.650
1,003,149
+0.62(+8.82%)
Sep 08, 2009
6.850
7.040
6.750
7.030
571,515
+0.22(+3.23%)
Sep 04, 2009
6.810
6.860
6.580
6.810
297,111
+0.02(+0.29%)
Sep 03, 2009
6.790
6.870
6.670
6.790
453,741
+0.00(+0.00%)
Sep 02, 2009
6.640
6.930
6.600
6.790
399,802
+0.15(+2.26%)
Sep 01, 2009
7.060
7.360
6.590
6.640
632,737
-0.41(-5.82%)
Aug 31, 2009
7.180
7.310
7.000
7.050
505,920
-0.23(-3.16%)
Aug 28, 2009
7.610
7.610
7.200
7.280
606,119
-0.25(-3.32%)
Aug 27, 2009
7.900
7.950
7.520
7.530
514,180
-0.42(-5.28%)
Aug 26, 2009
7.930
8.170
7.830
7.950
368,174
-0.01(-0.13%)
Aug 25, 2009
8.120
8.240
7.930
7.960
486,979
-0.08(-1.00%)
Aug 24, 2009
8.360
8.430
7.990
8.040
468,118
-0.32(-3.83%)
Aug 21, 2009
8.420
8.490
8.230
8.360
358,673
+0.03(+0.36%)
Aug 20, 2009
8.100
8.350
8.080
8.330
272,790
+0.22(+2.71%)
Aug 19, 2009
7.780
8.190
7.770
8.110
272,920
+0.22(+2.79%)
Aug 18, 2009
7.940
8.000
7.800
7.890
317,940
+0.02(+0.25%)
Aug 17, 2009
8.140
8.180
7.805
7.870
507,679
-0.37(-4.49%)
Aug 14, 2009
8.630
8.630
8.150
8.240
460,668
-0.38(-4.41%)
Aug 13, 2009
8.640
8.710
8.510
8.620
210,689
+0.01(+0.12%)
Aug 12, 2009
8.310
8.720
8.310
8.610
496,878
+0.31(+3.73%)
Aug 11, 2009
8.600
8.700
8.250
8.300
598,634
-0.32(-3.71%)
Aug 10, 2009
8.510
8.750
8.480
8.620
379,744
+0.00(+0.00%)
Aug 07, 2009
8.600
8.750
8.460
8.620
364,055
+0.13(+1.53%)
Aug 06, 2009
8.780
8.820
8.470
8.490
869,065
-0.22(-2.53%)
Aug 05, 2009
8.350
8.930
8.220
8.710
1,206,109
+0.29(+3.44%)
Aug 04, 2009
8.680
8.880
8.370
8.420
853,580
-0.46(-5.18%)
Aug 03, 2009
8.380
8.890
8.090
8.880
1,326,728
+0.54(+6.47%)
Jul 31, 2009
9.020
9.080
8.050
8.340
1,592,367
-0.64(-7.13%)
Jul 30, 2009
9.430
9.500
8.940
8.980
915,266
-0.24(-2.60%)
Jul 29, 2009
9.600
9.600
8.990
9.220
935,808
-0.44(-4.55%)
Jul 28, 2009
10.00
10.03
9.440
9.660
873,191
-0.37(-3.69%)
Jul 27, 2009
10.47
10.87
9.860
10.03
1,473,903
-0.40(-3.84%)
Jul 24, 2009
9.360
10.90
9.310
10.43
5,635,723
-1.13(-9.78%)
Jul 23, 2009
13.57
13.87
10.55
11.56
3,916,642
-1.94(-14.37%)
Jul 22, 2009
14.46
14.60
13.42
13.50
1,023,429
-1.11(-7.60%)
Jul 21, 2009
14.48
14.75
14.11
14.61
707,188
+0.17(+1.18%)
Jul 20, 2009
14.06
14.46
13.98
14.44
637,654
+0.50(+3.59%)
Jul 17, 2009
14.00
14.15
13.81
13.94
439,272
-0.02(-0.14%)
Jul 16, 2009
14.04
14.21
13.83
13.96
391,073
-0.18(-1.27%)
Jul 15, 2009
14.13
14.27
13.90
14.14
643,909
+0.19(+1.36%)
Jul 14, 2009
13.90
14.09
13.64
13.95
366,972
-0.02(-0.14%)
Jul 13, 2009
13.85
14.16
13.14
13.97
662,149
+0.36(+2.65%)
Jul 10, 2009
13.40
14.49
13.33
13.61
2,573,759
+0.45(+3.42%)
Jul 09, 2009
13.37
13.47
11.85
13.16
5,762,621
+1.92(+17.08%)
Jul 08, 2009
11.48
11.73
10.97
11.24
361,940
-0.15(-1.32%)
Jul 07, 2009
11.46
11.84
11.33
11.39
424,512
-0.06(-0.52%)
Jul 06, 2009
11.92
11.93
11.10
11.45
414,811
-0.48(-4.02%)
Jul 02, 2009
12.11
12.30
11.68
11.93
588,663
-0.37(-3.01%)
Jul 01, 2009
12.19
12.38
11.97
12.30
560,215
+0.18(+1.49%)
Jun 30, 2009
12.20
12.48
11.81
12.12
511,707
-0.11(-0.90%)
Jun 29, 2009
12.25
12.53
11.80
12.23
448,775
-0.02(-0.16%)
Jun 26, 2009
12.00
13.32
11.96
12.25
1,235,576
+0.29(+2.42%)
Jun 25, 2009
11.56
11.98
11.32
11.96
587,624
+0.60(+5.28%)
Jun 24, 2009
11.34
11.60
11.21
11.36
474,039
+0.16(+1.43%)
Jun 23, 2009
11.23
11.55
11.00
11.20
516,597
+0.23(+2.10%)
Jun 22, 2009
11.62
11.91
10.91
10.97
767,572
-0.62(-5.35%)
Jun 19, 2009
11.62
11.66
11.40
11.59
590,036
+0.10(+0.87%)
Jun 18, 2009
11.59
11.59
11.19
11.49
506,226
+0.06(+0.52%)
Jun 17, 2009
11.41
11.61
11.17
11.43
299,389
+0.09(+0.79%)
Jun 16, 2009
11.74
12.00
11.30
11.34
406,110
-0.20(-1.73%)
Jun 15, 2009
11.90
12.45
11.18
11.54
878,960
-0.35(-2.94%)
Jun 12, 2009
11.29
11.93
11.29
11.89
664,822
+0.60(+5.31%)
Jun 11, 2009
10.47
11.42
10.46
11.29
277,016
+0.83(+7.93%)
Jun 10, 2009
10.18
10.49
9.770
10.46
333,749
+0.45(+4.50%)
Jun 09, 2009
9.580
10.58
9.580
10.01
588,566
+0.48(+5.04%)
Jun 08, 2009
9.543
9.830
9.320
9.530
175,917
-0.34(-3.44%)
Jun 05, 2009
10.01
10.11
9.760
9.870
184,438
-0.01(-0.10%)
Jun 04, 2009
9.420
9.920
9.360
9.880
192,706
+0.55(+5.89%)
Jun 03, 2009
9.080
9.830
9.080
9.330
267,314
+0.16(+1.74%)
Jun 02, 2009
8.630
9.350
8.560
9.170
244,969
+0.54(+6.26%)
Jun 01, 2009
8.330
8.890
8.300
8.630
235,245
+0.29(+3.48%)
May 29, 2009
8.150
8.360
7.940
8.340
210,386
+0.22(+2.71%)
May 28, 2009
8.600
8.600
7.980
8.120
246,033
-0.38(-4.47%)
May 27, 2009
8.480
8.990
8.470
8.500
117,868
-0.02(-0.23%)
May 26, 2009
7.980
8.590
7.910
8.520
176,700
+0.48(+5.97%)
May 22, 2009
8.330
8.680
7.900
8.040
147,288
-0.21(-2.55%)
May 21, 2009
8.630
8.680
8.080
8.250
174,165
-0.50(-5.71%)
May 20, 2009
8.590
9.020
8.590
8.750
187,751
+0.21(+2.46%)
May 19, 2009
8.610
8.740
8.250
8.540
132,368
+0.00(+0.00%)
May 18, 2009
8.430
8.580
8.240
8.540
161,716
+0.24(+2.89%)
May 15, 2009
8.780
8.890
8.150
8.300
255,912
-0.55(-6.21%)
May 14, 2009
8.440
9.180
8.380
8.850
339,724
+0.49(+5.86%)
May 13, 2009
8.900
9.080
8.350
8.360
269,532
-0.72(-7.93%)
May 12, 2009
8.910
9.240
8.670
9.080
260,193
+0.27(+3.06%)
May 11, 2009
7.960
8.930
7.940
8.810
246,387
+0.65(+7.97%)
May 08, 2009
7.730
8.180
7.610
8.160
164,831
+0.55(+7.23%)
May 07, 2009
7.350
7.769
7.290
7.610
390,253
+0.34(+4.68%)
May 06, 2009
7.270
7.725
7.210
7.270
398,632
+0.19(+2.68%)
May 05, 2009
7.220
7.270
6.950
7.080
172,669
-0.02(-0.28%)
May 04, 2009
6.740
7.100
6.600
7.100
117,929
+0.41(+6.13%)
May 01, 2009
6.640
6.790
6.514
6.690
160,111
+0.05(+0.75%)
Apr 30, 2009
7.130
7.430
6.620
6.640
250,996
-0.43(-6.08%)
Apr 29, 2009
6.680
7.130
6.580
7.070
190,576
+0.43(+6.48%)
Apr 28, 2009
6.500
6.820
6.490
6.640
236,408
+0.09(+1.37%)
Apr 27, 2009
6.400
6.680
6.400
6.550
167,952
+0.11(+1.71%)
Apr 24, 2009
6.170
6.600
6.160
6.440
148,092
+0.32(+5.23%)
Apr 23, 2009
6.170
6.280
6.000
6.120
135,350
-0.03(-0.49%)
Apr 22, 2009
6.240
6.490
6.100
6.150
158,454
-0.22(-3.45%)
Apr 21, 2009
6.240
6.550
6.230
6.370
164,683
+0.12(+1.92%)
Apr 20, 2009
6.430
6.600
6.150
6.250
288,608
-0.31(-4.73%)
Apr 17, 2009
5.930
6.730
5.720
6.560
465,276
+0.66(+11.19%)
Apr 16, 2009
6.060
6.080
5.780
5.900
307,068
-0.10(-1.67%)
Apr 15, 2009
5.770
6.060
5.770
6.000
176,856
+0.21(+3.63%)
Apr 14, 2009
6.050
6.270
5.770
5.790
397,324
-0.38(-6.16%)
Apr 13, 2009
6.040
6.180
5.730
6.170
156,333
+0.04(+0.65%)
Apr 09, 2009
5.770
6.320
5.720
6.130
284,712
+0.49(+8.69%)
Apr 08, 2009
5.730
5.800
5.390
5.640
223,014
-0.06(-1.05%)
Apr 07, 2009
6.170
6.250
5.700
5.700
342,066
-0.57(-9.09%)
Apr 06, 2009
6.570
6.640
6.080
6.270
252,008
-0.43(-6.42%)
Apr 03, 2009
6.740
6.830
6.340
6.700
102,149
-0.04(-0.59%)
Apr 02, 2009
6.500
6.900
6.300
6.740
271,034
+0.42(+6.65%)
Apr 01, 2009
6.040
6.330
5.760
6.320
133,458
+0.18(+2.93%)
Mar 31, 2009
6.230
6.360
6.090
6.140
188,263
-0.04(-0.65%)
Mar 30, 2009
6.310
6.350
6.120
6.180
143,381
-0.99(-13.81%)
Mar 26, 2009
6.740
7.200
6.650
7.170
333,636
+0.53(+7.98%)
Mar 25, 2009
6.270
6.640
6.240
6.640
258,622
+0.41(+6.58%)
Mar 24, 2009
6.340
6.560
6.230
6.230
202,279
-0.23(-3.56%)
Mar 23, 2009
6.130
6.480
5.870
6.460
330,292
+0.73(+12.74%)
Mar 20, 2009
6.470
6.540
5.660
5.730
402,994
-0.72(-11.16%)
Mar 19, 2009
6.770
6.900
6.310
6.450
164,839
-0.24(-3.59%)
Mar 18, 2009
6.410
6.800
6.160
6.690
307,916
+0.28(+4.37%)
Mar 17, 2009
6.080
6.460
6.070
6.410
191,096
+0.34(+5.60%)
Mar 16, 2009
5.860
6.310
5.820
6.070
316,353
+0.25(+4.30%)
Mar 13, 2009
5.380
6.000
5.250
5.820
313,754
+0.45(+8.38%)
Mar 12, 2009
4.900
5.420
4.755
5.370
332,855
+0.44(+8.92%)
Mar 11, 2009
5.200
5.560
4.910
4.930
288,097
-0.21(-4.09%)
Mar 10, 2009
4.710
5.240
4.710
5.140
327,406
+0.54(+11.74%)
Mar 09, 2009
4.360
4.770
4.220
4.600
308,471
+0.20(+4.55%)
Mar 06, 2009
4.380
4.480
4.190
4.400
278,042
+0.07(+1.62%)
Mar 05, 2009
4.670
4.700
4.300
4.330
322,333
-0.44(-9.22%)
Mar 04, 2009
5.130
5.130
4.600
4.770
354,487
-0.01(-0.21%)
Mar 02, 2009
5.180
5.330
4.730
4.780
235,389
-0.47(-8.95%)
Feb 27, 2009
5.500
5.760
5.230
5.250
254,497
-0.36(-6.42%)
Feb 26, 2009
5.810
6.060
5.520
5.610
258,787
-0.09(-1.58%)
Feb 25, 2009
6.200
6.250
5.640
5.700
440,240
-0.52(-8.36%)
Feb 24, 2009
5.410
6.370
5.410
6.220
496,303
+0.82(+15.19%)
Feb 23, 2009
5.920
6.080
5.360
5.400
265,591
-0.48(-8.16%)
Feb 20, 2009
6.160
6.160
5.710
5.880
357,830
-0.37(-5.92%)
Feb 19, 2009
6.560
6.810
6.250
6.250
244,540
-0.21(-3.25%)
Feb 18, 2009
6.800
6.810
6.460
6.460
209,447
-0.29(-4.30%)
Feb 17, 2009
6.760
6.870
6.500
6.750
245,488
-0.28(-3.98%)
Feb 13, 2009
6.950
7.210
6.750
7.030
228,917
+0.06(+0.86%)
Feb 12, 2009
6.690
7.000
6.360
6.970
395,746
+0.41(+6.25%)
Feb 11, 2009
6.360
6.650
6.300
6.560
225,792
+0.22(+3.47%)
Feb 10, 2009
6.500
6.700
6.120
6.340
314,722
-0.22(-3.35%)
Feb 09, 2009
6.600
6.800
6.310
6.560
162,981
-0.09(-1.35%)
Feb 06, 2009
6.540
6.820
6.460
6.650
235,081
+0.11(+1.68%)
Feb 05, 2009
6.290
6.660
6.237
6.540
300,592
+0.20(+3.15%)
Feb 04, 2009
6.480
6.550
6.250
6.340
827,892
-0.16(-2.46%)
Feb 03, 2009
7.010
7.050
6.240
6.500
1,097,039
-0.67(-9.34%)
Feb 02, 2009
6.930
7.290
6.930
7.170
292,294
+0.18(+2.58%)
Jan 30, 2009
6.800
7.280
6.600
6.990
963,813
-0.78(-10.04%)
Jan 29, 2009
7.610
8.350
7.590
7.770
1,150,320
+0.10(+1.30%)
Jan 28, 2009
7.590
7.740
7.240
7.670
582,216
+0.26(+3.51%)
Jan 27, 2009
7.240
7.510
7.230
7.410
382,822
+0.18(+2.49%)
Jan 26, 2009
6.780
7.250
6.680
7.230
297,733
+0.44(+6.48%)
Jan 23, 2009
6.750
6.850
6.560
6.790
269,147
-0.08(-1.16%)
Jan 22, 2009
6.950
7.030
6.690
6.870
234,628
-0.26(-3.65%)
Jan 21, 2009
6.830
7.150
6.610
7.130
208,703
+0.38(+5.63%)
Jan 20, 2009
7.250
7.380
6.620
6.750
344,268
-0.59(-8.04%)
Jan 16, 2009
7.470
7.500
7.026
7.340
364,721
-0.07(-0.94%)
Jan 15, 2009
7.210
7.430
6.510
7.410
252,893
+0.20(+2.77%)
Jan 14, 2009
7.580
7.685
7.040
7.210
369,859
-0.46(-6.00%)
Jan 13, 2009
7.950
8.050
7.610
7.670
475,933
-0.38(-4.72%)
Jan 12, 2009
7.890
8.250
7.890
8.050
265,009
+0.05(+0.63%)
Jan 09, 2009
8.480
8.610
7.850
8.000
582,859
-0.50(-5.88%)
Jan 08, 2009
8.400
8.705
8.200
8.500
276,758
+0.04(+0.47%)
Jan 07, 2009
8.510
8.600
8.250
8.460
151,993
-0.20(-2.31%)
Jan 06, 2009
8.620
8.850
8.330
8.660
218,364
+0.12(+1.41%)
Jan 05, 2009
7.840
8.570
7.620
8.540
384,394
+0.70(+8.93%)
Jan 02, 2009
8.000
8.080
7.790
7.840
379,885
-0.16(-2.00%)
Dec 31, 2008
8.590
8.880
7.940
8.000
620,085
-0.52(-6.10%)
Dec 30, 2008
8.350
8.900
8.190
8.520
222,581
+0.25(+3.02%)
Dec 29, 2008
8.590
8.880
8.200
8.270
155,172
-0.34(-3.95%)
Dec 26, 2008
8.400
8.850
8.380
8.610
106,959
+0.22(+2.62%)
Dec 24, 2008
8.220
8.430
7.930
8.390
46,120
+0.20(+2.44%)
Dec 23, 2008
8.010
8.220
7.880
8.190
352,687
+0.22(+2.76%)
Dec 22, 2008
8.400
8.420
7.570
7.970
319,740
-0.44(-5.23%)
Dec 19, 2008
9.120
9.120
8.240
8.410
769,786
-0.51(-5.72%)
Dec 18, 2008
8.420
9.000
8.200
8.920
375,516
+0.58(+6.95%)
Dec 17, 2008
7.820
8.500
7.780
8.340
315,269
+0.46(+5.84%)
Dec 16, 2008
7.380
7.920
7.230
7.880
337,500
+0.59(+8.09%)
Dec 15, 2008
7.290
7.550
7.140
7.290
331,335
+0.04(+0.55%)
Dec 12, 2008
7.230
7.500
6.910
7.250
361,947
-0.09(-1.23%)
Dec 11, 2008
7.820
8.050
7.190
7.340
310,831
-0.54(-6.85%)
Dec 10, 2008
7.870
8.000
7.640
7.880
430,642
+0.09(+1.16%)
Dec 09, 2008
7.570
8.105
7.510
7.790
462,729
+0.20(+2.64%)
Dec 08, 2008
7.260
7.730
6.950
7.590
604,357
+0.57(+8.12%)
Dec 05, 2008
6.340
7.020
6.100
7.020
499,851
+0.62(+9.69%)
Dec 04, 2008
6.420
6.990
6.270
6.400
553,192
-0.06(-0.93%)
Dec 03, 2008
6.130
6.840
6.090
6.460
435,417
-0.01(-0.15%)
Dec 02, 2008
6.140
6.820
6.030
6.470
405,747
+0.47(+7.83%)
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.