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
Arqule Inc
(NQ:
ARQL
)
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:
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 30, 2003
3.940
3.980
3.630
3.940
165,100
+0.01(+0.25%)
Apr 29, 2003
4.020
4.340
3.820
3.930
281,000
-0.09(-2.24%)
Apr 28, 2003
3.900
4.060
3.890
4.020
162,000
+0.21(+5.51%)
Apr 25, 2003
3.920
3.920
3.700
3.810
105,700
+0.15(+4.10%)
Apr 24, 2003
3.550
3.890
3.550
3.660
207,200
+0.11(+3.10%)
Apr 23, 2003
3.280
3.600
3.000
3.550
209,200
+0.27(+8.23%)
Apr 22, 2003
3.250
3.390
3.250
3.280
97,100
+0.03(+0.92%)
Apr 21, 2003
3.450
3.580
3.220
3.250
99,600
-0.15(-4.41%)
Apr 17, 2003
3.440
3.650
3.350
3.400
413,800
+0.09(+2.72%)
Apr 16, 2003
2.930
3.340
2.930
3.310
383,600
+0.53(+19.06%)
Apr 15, 2003
2.600
2.790
2.600
2.780
65,800
+0.15(+5.70%)
Apr 14, 2003
2.430
2.680
2.430
2.630
35,000
+0.04(+1.54%)
Apr 11, 2003
2.590
2.770
2.580
2.590
51,100
+0.01(+0.39%)
Apr 10, 2003
2.610
2.790
2.510
2.580
74,000
-0.07(-2.64%)
Apr 09, 2003
2.810
2.840
2.650
2.650
72,300
-0.13(-4.68%)
Apr 08, 2003
2.730
2.790
2.660
2.780
75,800
+0.05(+1.83%)
Apr 07, 2003
2.850
2.990
2.720
2.730
109,200
-0.05(-1.83%)
Apr 04, 2003
2.960
2.990
2.760
2.781
220,000
-0.18(-6.05%)
Apr 03, 2003
2.620
3.000
2.500
2.960
282,200
+0.35(+13.41%)
Apr 02, 2003
2.480
2.620
2.420
2.610
229,700
+0.19(+7.85%)
Apr 01, 2003
2.400
2.420
2.220
2.420
133,800
+0.01(+0.41%)
Mar 31, 2003
2.490
2.500
2.320
2.410
92,726
-0.09(-3.60%)
Mar 28, 2003
2.590
2.590
2.470
2.500
56,463
-0.06(-2.34%)
Mar 27, 2003
2.620
2.620
2.490
2.560
45,532
-0.02(-0.78%)
Mar 26, 2003
2.540
2.680
2.480
2.580
89,400
+0.06(+2.38%)
Mar 25, 2003
2.440
2.750
2.360
2.520
199,834
+0.11(+4.56%)
Mar 24, 2003
2.220
2.450
2.050
2.410
207,931
+0.21(+9.55%)
Mar 21, 2003
2.140
2.290
2.080
2.200
235,701
+0.04(+1.85%)
Mar 20, 2003
2.350
2.350
2.120
2.160
173,162
-0.21(-8.86%)
Mar 19, 2003
2.340
2.480
2.300
2.370
72,300
+0.05(+2.16%)
Mar 18, 2003
2.350
2.360
2.180
2.320
138,437
+0.19(+8.92%)
Mar 17, 2003
2.030
2.180
2.030
2.130
68,000
+0.05(+2.40%)
Mar 14, 2003
2.200
2.200
2.050
2.080
39,300
-0.11(-5.02%)
Mar 13, 2003
2.070
2.200
2.010
2.190
73,800
+0.12(+5.80%)
Mar 12, 2003
2.090
2.090
2.000
2.070
80,600
-0.03(-1.43%)
Mar 11, 2003
2.050
2.100
1.930
2.100
79,800
+0.06(+2.94%)
Mar 10, 2003
1.960
2.090
1.920
2.040
175,400
-0.09(-4.23%)
Mar 07, 2003
2.120
2.200
2.030
2.130
90,500
-0.15(-6.58%)
Mar 06, 2003
2.180
2.290
2.060
2.280
62,400
+0.11(+5.07%)
Mar 05, 2003
2.010
2.320
1.970
2.170
88,300
-0.17(-7.26%)
Mar 04, 2003
2.360
2.360
2.180
2.340
79,800
+0.01(+0.43%)
Mar 03, 2003
2.350
2.550
2.200
2.330
96,200
-0.04(-1.69%)
Feb 28, 2003
2.450
2.480
2.370
2.370
50,800
-0.07(-2.87%)
Feb 27, 2003
2.360
2.480
2.290
2.440
131,000
+0.07(+2.95%)
Feb 26, 2003
2.930
3.010
2.290
2.370
326,100
+0.07(+3.04%)
Feb 25, 2003
2.260
2.450
2.140
2.300
695,200
+0.03(+1.32%)
Feb 24, 2003
2.200
2.320
2.190
2.270
159,000
+0.02(+0.89%)
Feb 21, 2003
2.210
2.300
2.200
2.250
62,400
+0.08(+3.69%)
Feb 20, 2003
2.170
2.210
2.100
2.170
138,700
+0.01(+0.46%)
Feb 19, 2003
2.310
2.320
2.150
2.160
135,200
-0.15(-6.49%)
Feb 18, 2003
2.380
2.420
2.300
2.310
95,500
-0.12(-4.94%)
Feb 14, 2003
2.700
2.740
2.340
2.430
153,000
-0.29(-10.66%)
Feb 13, 2003
2.750
2.840
2.700
2.720
185,300
-0.03(-1.09%)
Feb 12, 2003
2.740
2.830
2.710
2.750
99,100
-0.08(-2.83%)
Feb 11, 2003
2.800
2.850
2.730
2.830
112,900
-0.02(-0.70%)
Feb 10, 2003
2.800
2.890
2.750
2.850
78,000
+0.02(+0.71%)
Feb 07, 2003
2.910
2.910
2.780
2.830
94,800
-0.11(-3.68%)
Feb 06, 2003
3.000
3.000
2.810
2.938
267,900
-0.06(-2.07%)
Feb 05, 2003
2.930
3.020
2.900
3.000
189,700
+0.02(+0.67%)
Feb 04, 2003
2.970
3.000
2.900
2.980
121,600
-0.04(-1.32%)
Feb 03, 2003
3.050
3.050
2.950
3.020
33,600
-0.06(-1.98%)
Jan 31, 2003
2.950
3.110
2.900
3.081
104,900
+0.09(+3.04%)
Jan 30, 2003
3.000
3.060
2.919
2.990
81,200
-0.01(-0.33%)
Jan 29, 2003
2.990
3.010
2.900
3.000
212,000
+0.03(+1.01%)
Jan 28, 2003
3.020
3.030
2.940
2.970
199,800
-0.06(-1.98%)
Jan 27, 2003
2.970
3.030
2.960
3.030
98,800
+0.03(+1.00%)
Jan 24, 2003
3.000
3.050
2.970
3.000
175,200
-0.04(-1.32%)
Jan 23, 2003
3.060
3.130
3.010
3.040
82,000
-0.06(-1.94%)
Jan 22, 2003
3.010
3.150
3.010
3.100
48,500
+0.08(+2.65%)
Jan 21, 2003
3.080
3.080
3.000
3.020
69,900
-0.02(-0.66%)
Jan 17, 2003
3.050
3.070
3.000
3.040
120,000
-0.06(-1.94%)
Jan 16, 2003
3.090
3.160
3.050
3.100
101,600
+0.02(+0.65%)
Jan 15, 2003
3.140
3.150
3.040
3.080
226,300
-0.01(-0.29%)
Jan 14, 2003
3.140
3.152
3.050
3.089
73,600
+0.03(+0.95%)
Jan 13, 2003
3.140
3.200
3.040
3.060
105,100
+0.02(+0.56%)
Jan 10, 2003
3.050
3.090
2.980
3.043
159,600
-0.01(-0.23%)
Jan 09, 2003
2.990
3.050
2.960
3.050
312,700
+0.09(+3.04%)
Jan 08, 2003
2.990
3.000
2.920
2.960
150,000
-0.02(-0.67%)
Jan 07, 2003
2.970
3.010
2.940
2.980
284,500
-0.01(-0.33%)
Jan 06, 2003
3.110
3.110
2.900
2.990
396,200
-0.03(-0.99%)
Jan 03, 2003
3.120
3.230
2.950
3.020
443,800
-0.11(-3.51%)
Jan 02, 2003
3.200
3.300
3.020
3.130
84,600
+0.08(+2.62%)
Dec 31, 2002
3.120
3.300
3.040
3.050
204,600
-0.06(-1.93%)
Dec 30, 2002
3.240
3.380
3.100
3.110
159,900
-0.10(-3.09%)
Dec 27, 2002
3.050
3.240
3.040
3.209
88,200
+0.16(+5.21%)
Dec 26, 2002
3.060
3.150
3.030
3.050
233,800
+0.01(+0.33%)
Dec 24, 2002
3.110
3.230
3.030
3.040
78,900
-0.11(-3.49%)
Dec 23, 2002
3.250
3.320
3.000
3.150
110,000
+0.09(+2.94%)
Dec 20, 2002
3.250
3.320
3.040
3.060
216,200
-0.02(-0.65%)
Dec 19, 2002
3.080
3.190
3.040
3.080
198,200
-0.01(-0.32%)
Dec 18, 2002
3.210
3.250
3.020
3.090
413,500
-0.16(-4.92%)
Dec 17, 2002
3.390
3.470
3.190
3.250
342,700
-0.20(-5.80%)
Dec 16, 2002
3.390
3.480
3.160
3.450
184,600
+0.12(+3.60%)
Dec 13, 2002
3.450
3.450
3.210
3.330
227,000
-0.14(-4.03%)
Dec 12, 2002
3.670
3.680
3.400
3.470
259,600
-0.17(-4.67%)
Dec 11, 2002
4.100
4.110
3.500
3.640
1,155,100
-2.18(-37.46%)
Dec 09, 2002
6.050
6.050
5.780
5.820
43,500
-0.15(-2.51%)
Dec 06, 2002
5.650
6.120
5.500
5.970
54,200
+0.25(+4.37%)
Dec 05, 2002
5.950
6.050
5.510
5.720
71,600
-0.46(-7.44%)
Dec 04, 2002
6.300
6.480
6.030
6.180
113,500
-0.11(-1.75%)
Dec 03, 2002
6.160
6.490
5.810
6.290
104,400
+0.19(+3.11%)
Dec 02, 2002
5.990
6.160
5.810
6.100
76,000
+0.20(+3.39%)
Nov 29, 2002
6.090
6.100
5.800
5.900
54,000
+0.00(+0.00%)
Nov 27, 2002
5.700
6.000
5.560
5.900
134,500
+0.26(+4.61%)
Nov 26, 2002
6.090
6.100
5.600
5.640
143,400
-0.21(-3.59%)
Nov 25, 2002
5.520
6.000
5.520
5.850
97,100
+0.34(+6.17%)
Nov 22, 2002
5.620
5.790
5.370
5.510
63,400
-0.01(-0.18%)
Nov 21, 2002
4.750
5.850
4.700
5.520
116,500
+0.52(+10.40%)
Nov 20, 2002
4.900
5.180
4.550
5.000
114,400
+0.09(+1.83%)
Nov 19, 2002
4.830
5.090
4.830
4.910
48,900
+0.00(+0.00%)
Nov 18, 2002
5.050
5.400
4.820
4.910
100,400
-0.21(-4.10%)
Nov 15, 2002
5.366
5.400
5.000
5.120
38,500
-0.27(-5.01%)
Nov 14, 2002
5.399
5.450
5.300
5.390
77,500
-0.05(-0.92%)
Nov 13, 2002
5.520
5.620
5.440
5.440
40,200
-0.16(-2.86%)
Nov 12, 2002
5.610
5.800
5.560
5.600
31,700
-0.02(-0.36%)
Nov 11, 2002
6.230
6.260
5.620
5.620
34,900
-0.64(-10.22%)
Nov 08, 2002
6.090
6.280
5.970
6.260
26,800
+0.04(+0.64%)
Nov 07, 2002
6.210
6.500
6.100
6.220
49,500
-0.15(-2.35%)
Nov 06, 2002
6.190
6.450
6.000
6.370
71,000
+0.21(+3.41%)
Nov 05, 2002
5.950
6.240
5.720
6.160
45,000
+0.06(+0.98%)
Nov 04, 2002
5.850
6.180
5.800
6.100
49,500
+0.25(+4.27%)
Nov 01, 2002
5.750
5.960
5.650
5.850
36,200
+0.11(+1.92%)
Oct 31, 2002
5.690
5.750
5.540
5.740
45,990
+0.06(+1.07%)
Oct 30, 2002
5.300
5.700
5.300
5.679
56,200
+0.18(+3.25%)
Oct 29, 2002
5.860
5.890
5.400
5.500
114,900
-0.29(-5.01%)
Oct 28, 2002
6.270
6.350
5.600
5.790
53,900
-0.46(-7.36%)
Oct 25, 2002
5.950
6.250
5.920
6.250
65,792
+0.35(+5.93%)
Oct 24, 2002
5.537
5.900
5.440
5.900
108,400
+0.33(+5.92%)
Oct 23, 2002
5.070
5.590
5.050
5.570
74,900
+0.40(+7.74%)
Oct 22, 2002
5.000
5.240
4.860
5.170
67,700
+0.19(+3.82%)
Oct 21, 2002
4.910
4.980
4.720
4.980
50,900
+0.06(+1.22%)
Oct 18, 2002
4.620
4.950
4.620
4.920
43,505
+0.32(+6.96%)
Oct 17, 2002
4.600
4.760
4.390
4.600
91,000
+0.10(+2.22%)
Oct 16, 2002
4.160
4.587
4.000
4.500
138,600
+0.46(+11.39%)
Oct 15, 2002
4.090
4.340
3.900
4.040
90,900
+0.16(+4.12%)
Oct 14, 2002
4.040
4.380
3.830
3.880
69,000
-0.17(-4.20%)
Oct 11, 2002
4.000
4.300
4.000
4.050
48,900
+0.01(+0.25%)
Oct 10, 2002
3.840
4.280
3.840
4.040
93,600
+0.19(+4.94%)
Oct 09, 2002
4.250
4.380
3.840
3.850
45,800
-0.50(-11.49%)
Oct 08, 2002
4.750
4.780
4.100
4.350
102,000
-0.32(-6.85%)
Oct 07, 2002
4.980
5.000
4.550
4.670
63,300
-0.31(-6.22%)
Oct 04, 2002
5.150
5.200
4.800
4.980
60,200
-0.22(-4.23%)
Oct 03, 2002
5.200
5.230
5.000
5.200
39,400
-0.01(-0.19%)
Oct 02, 2002
5.430
5.640
5.210
5.210
51,900
-0.19(-3.48%)
Oct 01, 2002
5.150
5.530
5.000
5.398
70,600
+0.25(+4.82%)
Sep 30, 2002
5.040
5.480
4.710
5.150
92,367
+0.13(+2.59%)
Sep 27, 2002
5.123
5.260
4.900
5.020
294,500
-0.30(-5.64%)
Sep 26, 2002
5.790
5.920
5.160
5.320
200,100
-0.48(-8.28%)
Sep 25, 2002
5.970
6.050
5.720
5.800
98,900
-0.21(-3.49%)
Sep 24, 2002
6.220
6.300
5.750
6.010
82,511
-0.21(-3.38%)
Sep 23, 2002
6.300
6.310
6.100
6.220
158,122
-0.25(-3.86%)
Sep 20, 2002
6.400
6.779
6.180
6.470
244,025
+0.12(+1.89%)
Sep 19, 2002
6.920
6.920
6.350
6.350
97,743
-0.65(-9.29%)
Sep 18, 2002
6.470
7.000
6.470
7.000
40,800
+0.10(+1.45%)
Sep 17, 2002
6.810
6.900
6.500
6.900
43,390
+0.05(+0.73%)
Sep 16, 2002
6.610
7.000
6.590
6.850
53,841
+0.23(+3.47%)
Sep 13, 2002
6.520
7.070
6.520
6.620
31,200
+0.02(+0.30%)
Sep 12, 2002
6.630
6.660
6.450
6.600
67,600
-0.06(-0.90%)
Sep 11, 2002
6.840
6.980
6.500
6.660
69,500
-0.16(-2.35%)
Sep 10, 2002
6.220
6.850
6.150
6.820
89,900
+0.60(+9.65%)
Sep 09, 2002
6.310
6.410
6.220
6.220
19,400
-0.15(-2.35%)
Sep 06, 2002
6.300
6.520
6.250
6.370
62,623
+0.12(+1.92%)
Sep 05, 2002
6.350
6.380
6.050
6.250
58,600
-0.13(-2.04%)
Sep 04, 2002
5.930
6.380
5.900
6.380
42,000
+0.37(+6.16%)
Sep 03, 2002
6.300
6.310
5.850
6.010
9,480,000
-0.34(-5.35%)
Aug 30, 2002
6.450
6.660
6.350
6.350
53,500
-0.31(-4.65%)
Aug 29, 2002
6.050
6.680
6.000
6.660
139,800
+0.72(+12.12%)
Aug 28, 2002
6.009
6.380
5.940
5.940
67,597
-0.06(-1.00%)
Aug 27, 2002
6.470
6.470
6.000
6.000
60,001
-0.47(-7.26%)
Aug 26, 2002
6.240
6.480
6.240
6.470
63,000
+0.32(+5.20%)
Aug 23, 2002
6.270
6.330
6.150
6.150
74,600
+0.01(+0.16%)
Aug 22, 2002
5.910
6.320
5.870
6.140
109,402
+0.26(+4.42%)
Aug 21, 2002
5.830
5.950
5.730
5.880
70,300
+0.16(+2.82%)
Aug 20, 2002
5.650
5.980
5.650
5.719
67,900
-0.01(-0.19%)
Aug 16, 2002
5.700
5.830
5.600
5.730
86,040
+0.00(+0.00%)
Aug 15, 2002
5.900
6.200
5.610
5.730
68,439
-0.17(-2.88%)
Aug 14, 2002
5.550
5.950
5.500
5.900
51,500
+0.38(+6.88%)
Aug 13, 2002
5.900
5.999
5.500
5.520
121,987
-0.38(-6.44%)
Aug 12, 2002
5.790
5.940
5.500
5.900
3,040,000
+0.36(+6.50%)
Aug 07, 2002
5.960
6.100
5.520
5.540
7,000,000
-0.46(-7.67%)
Aug 06, 2002
5.600
6.000
5.500
6.000
104,000
+0.50(+9.09%)
Aug 05, 2002
5.800
5.850
5.400
5.500
62,866
-0.32(-5.50%)
Aug 02, 2002
6.400
6.400
5.560
5.820
128,372
-0.56(-8.76%)
Aug 01, 2002
6.750
6.750
6.190
6.379
56,100
-0.29(-4.36%)
Jul 31, 2002
6.720
7.000
6.400
6.670
124,518
-0.34(-4.85%)
Jul 30, 2002
7.050
7.060
6.520
7.010
164,600
-0.03(-0.43%)
Jul 29, 2002
6.140
7.200
5.950
7.040
30,440,000
+0.74(+11.73%)
Jul 26, 2002
6.745
6.810
5.619
6.301
142,200
-0.20(-3.06%)
Jul 25, 2002
6.760
7.020
6.000
6.500
97,422
-0.35(-5.12%)
Jul 24, 2002
6.510
6.860
5.420
6.851
24,160,000
+0.28(+4.28%)
Jul 23, 2002
7.240
7.400
6.710
6.570
194,000
-0.57(-7.98%)
Jul 22, 2002
6.880
7.240
6.700
7.140
155,900
+0.19(+2.73%)
Jul 19, 2002
6.550
7.240
6.370
6.950
171,100
-0.09(-1.28%)
Jul 17, 2002
6.809
7.180
6.800
7.040
123,400
+0.67(+10.52%)
Jul 12, 2002
6.240
6.510
6.060
6.370
48,400
+0.12(+1.92%)
Jul 11, 2002
5.840
6.250
5.820
6.250
61,000
+0.31(+5.22%)
Jul 10, 2002
6.040
6.390
5.840
5.940
58,000
-0.14(-2.30%)
Jul 09, 2002
6.170
6.510
5.960
6.080
71,500
-0.14(-2.25%)
Jul 08, 2002
6.500
6.960
6.570
6.220
147,500
-0.28(-4.31%)
Jul 05, 2002
6.500
6.800
6.410
6.500
67,800
+0.07(+1.07%)
Jul 04, 2002
6.460
6.500
5.900
6.431
74,100
+0.00(+0.00%)
Jul 03, 2002
6.460
6.500
5.900
6.431
74,100
-0.03(-0.45%)
Jul 02, 2002
6.870
6.870
5.800
6.460
197,100
-0.42(-6.10%)
Jul 01, 2002
6.610
6.900
6.200
6.880
219,300
+0.13(+1.93%)
Jun 28, 2002
6.450
6.930
6.280
6.750
339,200
+0.41(+6.47%)
Jun 27, 2002
6.410
6.510
6.180
6.340
173,100
+0.14(+2.26%)
Jun 26, 2002
5.990
6.220
5.780
6.200
135,300
+0.07(+1.14%)
Jun 25, 2002
6.049
6.480
5.910
6.130
159,700
+0.32(+5.51%)
Jun 21, 2002
5.700
5.990
5.630
5.810
221,600
+0.28(+5.06%)
Jun 20, 2002
5.870
6.040
5.500
5.530
114,100
-0.32(-5.47%)
Jun 19, 2002
6.001
6.089
5.350
5.850
459,200
-0.22(-3.57%)
Jun 18, 2002
6.500
6.600
5.870
6.067
138,200
-0.22(-3.55%)
Jun 17, 2002
6.000
6.650
5.910
6.290
150,200
+0.29(+4.83%)
Jun 14, 2002
5.550
6.240
5.400
6.000
139,100
+0.57(+10.50%)
Jun 12, 2002
6.100
6.200
5.320
5.430
244,000
-0.61(-10.10%)
Jun 11, 2002
6.900
6.900
5.970
6.040
150,200
-0.82(-11.95%)
Jun 10, 2002
7.001
7.479
6.860
6.860
119,200
-0.14(-2.00%)
Jun 07, 2002
7.050
7.490
6.330
7.000
180,500
-0.04(-0.57%)
Jun 06, 2002
8.000
8.190
7.040
7.040
235,100
-0.99(-12.33%)
Jun 05, 2002
8.050
8.190
7.860
8.030
115,800
-0.60(-6.95%)
May 31, 2002
8.300
8.980
8.250
8.630
93,400
+0.29(+3.48%)
May 28, 2002
8.440
8.580
8.150
8.340
44,800
+0.19(+2.33%)
May 27, 2002
8.550
9.240
8.120
8.150
150,300
+0.00(+0.00%)
May 24, 2002
8.550
9.240
8.120
8.150
142,800
+0.03(+0.37%)
May 23, 2002
8.125
8.200
7.830
8.120
158,000
+0.12(+1.50%)
May 22, 2002
8.200
8.460
8.000
8.000
136,300
-0.25(-3.03%)
May 21, 2002
8.600
8.900
8.200
8.250
194,300
-0.23(-2.72%)
May 20, 2002
8.620
8.950
8.420
8.481
94,000
-0.20(-2.29%)
May 17, 2002
8.620
8.799
8.100
8.680
149,700
+0.28(+3.33%)
May 16, 2002
9.000
9.000
8.350
8.400
63,800
-0.36(-4.11%)
May 15, 2002
8.635
9.159
8.280
8.760
98,400
+0.04(+0.46%)
May 14, 2002
8.790
9.300
8.420
8.720
186,800
-0.15(-1.69%)
May 13, 2002
8.850
9.040
8.430
8.870
61,100
+0.36(+4.22%)
May 10, 2002
9.010
9.130
8.370
8.511
175,000
-0.45(-5.01%)
May 09, 2002
9.570
9.930
8.920
8.960
94,900
-0.83(-8.48%)
May 08, 2002
9.610
9.860
9.390
9.790
71,800
+0.27(+2.84%)
May 07, 2002
9.285
9.550
9.080
9.520
129,800
+0.42(+4.62%)
May 06, 2002
9.400
9.650
9.100
9.100
94,800
-0.20(-2.15%)
May 03, 2002
9.350
9.550
9.300
9.300
91,500
-0.22(-2.31%)
May 02, 2002
9.180
9.590
9.100
9.520
111,900
+0.19(+2.04%)
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.