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 29, 2005
5.490
5.490
5.130
5.250
175,364
-0.20(-3.67%)
Apr 28, 2005
5.460
5.490
5.369
5.450
134,303
+0.07(+1.30%)
Apr 27, 2005
5.420
5.440
5.350
5.380
89,832
-0.01(-0.19%)
Apr 26, 2005
5.430
5.490
5.310
5.390
137,032
-0.01(-0.19%)
Apr 25, 2005
5.350
5.470
5.270
5.400
176,719
+0.14(+2.66%)
Apr 22, 2005
5.160
5.350
5.130
5.260
138,515
+0.05(+0.96%)
Apr 21, 2005
5.030
5.400
5.010
5.210
167,550
+0.14(+2.76%)
Apr 20, 2005
5.250
5.250
5.010
5.070
139,511
+0.03(+0.60%)
Apr 19, 2005
5.160
5.250
5.040
5.040
158,601
-0.12(-2.33%)
Apr 18, 2005
5.140
5.240
5.090
5.160
90,045
+0.06(+1.18%)
Apr 15, 2005
5.350
5.430
5.050
5.100
169,767
-0.16(-3.04%)
Apr 14, 2005
5.260
5.390
5.260
5.260
97,446
-0.04(-0.75%)
Apr 13, 2005
5.340
5.450
5.290
5.300
116,682
+0.00(+0.00%)
Apr 12, 2005
5.320
5.380
5.230
5.300
99,048
+0.05(+0.95%)
Apr 11, 2005
5.450
5.450
5.250
5.250
111,135
-0.14(-2.60%)
Apr 08, 2005
5.350
5.500
5.250
5.390
106,311
+0.10(+1.89%)
Apr 07, 2005
5.130
5.490
5.000
5.290
263,183
+0.26(+5.17%)
Apr 06, 2005
4.900
5.150
4.880
5.030
179,620
+0.12(+2.44%)
Apr 05, 2005
5.050
5.050
4.826
4.910
142,427
-0.08(-1.60%)
Apr 04, 2005
4.750
5.020
4.750
4.990
146,979
+0.22(+4.61%)
Apr 01, 2005
4.690
4.860
4.690
4.770
130,968
+0.08(+1.71%)
Mar 31, 2005
4.690
4.800
4.650
4.690
101,722
-0.12(-2.49%)
Mar 30, 2005
4.750
4.810
4.640
4.810
75,434
+0.18(+3.89%)
Mar 29, 2005
4.800
4.800
4.620
4.630
109,937
-0.04(-0.86%)
Mar 28, 2005
4.850
4.850
4.620
4.670
93,296
-0.06(-1.27%)
Mar 24, 2005
4.830
4.920
4.730
4.730
78,210
-0.04(-0.84%)
Mar 23, 2005
4.900
4.900
4.600
4.770
106,602
+0.09(+1.92%)
Mar 22, 2005
4.930
5.000
4.680
4.680
83,490
-0.20(-4.10%)
Mar 21, 2005
4.650
4.900
4.630
4.880
159,833
+0.22(+4.72%)
Mar 18, 2005
4.750
4.850
4.630
4.660
183,400
-0.04(-0.85%)
Mar 17, 2005
4.850
4.850
4.640
4.700
115,679
-0.10(-2.08%)
Mar 16, 2005
4.850
4.940
4.750
4.800
116,148
+0.07(+1.48%)
Mar 15, 2005
5.000
5.000
4.700
4.730
88,472
-0.23(-4.64%)
Mar 14, 2005
4.890
5.010
4.640
4.960
159,829
+0.19(+3.98%)
Mar 11, 2005
4.700
4.820
4.690
4.770
115,084
+0.13(+2.80%)
Mar 10, 2005
4.780
5.010
4.610
4.640
167,280
-0.16(-3.33%)
Mar 09, 2005
4.750
4.830
4.720
4.800
119,290
+0.04(+0.84%)
Mar 08, 2005
4.780
4.860
4.740
4.760
147,884
-0.12(-2.46%)
Mar 07, 2005
4.900
5.000
4.850
4.880
188,709
+0.07(+1.46%)
Mar 04, 2005
4.850
4.880
4.730
4.810
171,887
+0.08(+1.69%)
Mar 03, 2005
4.960
4.960
4.730
4.730
189,152
-0.19(-3.86%)
Mar 02, 2005
4.960
5.040
4.900
4.920
190,190
-0.11(-2.19%)
Mar 01, 2005
5.030
5.030
4.960
5.030
112,634
+0.03(+0.60%)
Feb 28, 2005
4.960
5.050
4.830
5.000
152,307
+0.00(+0.00%)
Feb 25, 2005
5.030
5.050
4.950
5.000
79,700
+0.04(+0.81%)
Feb 24, 2005
4.880
5.050
4.560
4.960
193,235
+0.06(+1.22%)
Feb 23, 2005
4.860
4.980
4.840
4.900
381,217
-0.05(-1.01%)
Feb 22, 2005
5.080
5.080
4.760
4.950
385,258
-0.03(-0.60%)
Feb 18, 2005
5.210
5.210
4.950
4.980
172,271
-0.10(-1.97%)
Feb 17, 2005
5.200
5.250
5.040
5.080
243,456
-0.17(-3.24%)
Feb 16, 2005
5.350
5.400
5.220
5.250
202,306
-0.18(-3.31%)
Feb 15, 2005
5.610
5.690
5.370
5.430
282,455
-0.13(-2.34%)
Feb 14, 2005
5.660
5.890
5.500
5.560
265,602
-0.25(-4.30%)
Feb 11, 2005
5.970
6.100
5.800
5.810
165,180
-0.22(-3.65%)
Feb 10, 2005
6.170
6.330
5.950
6.030
195,855
-0.04(-0.66%)
Feb 09, 2005
6.450
6.450
6.008
6.070
136,687
-0.26(-4.11%)
Feb 08, 2005
6.300
6.390
6.230
6.330
177,579
+0.03(+0.48%)
Feb 07, 2005
6.310
6.350
6.230
6.300
189,995
+0.03(+0.48%)
Feb 04, 2005
6.320
6.320
6.250
6.270
144,259
+0.00(+0.00%)
Feb 03, 2005
6.370
6.460
6.270
6.270
113,468
-0.10(-1.57%)
Feb 02, 2005
6.380
6.490
6.250
6.370
256,143
+0.11(+1.76%)
Feb 01, 2005
6.080
6.530
5.990
6.260
282,135
+0.18(+2.96%)
Jan 31, 2005
6.100
6.150
5.900
6.080
764,694
+0.20(+3.40%)
Jan 28, 2005
6.250
6.330
5.860
5.880
384,918
-0.39(-6.22%)
Jan 27, 2005
6.270
6.350
6.070
6.270
632,390
+0.12(+1.95%)
Jan 26, 2005
5.580
6.180
5.580
6.150
240,809
+0.57(+10.22%)
Jan 25, 2005
5.810
5.940
5.510
5.580
229,456
-0.03(-0.53%)
Jan 24, 2005
6.300
6.300
5.550
5.610
184,505
-0.62(-9.95%)
Jan 21, 2005
6.200
6.390
6.150
6.230
113,624
+0.02(+0.32%)
Jan 20, 2005
6.480
6.600
6.210
6.210
152,234
-0.10(-1.58%)
Jan 19, 2005
6.480
6.550
6.290
6.310
142,871
+0.00(+0.00%)
Jan 18, 2005
6.300
6.600
6.270
6.310
159,162
+0.03(+0.48%)
Jan 14, 2005
6.130
6.320
6.040
6.280
97,580
+0.10(+1.62%)
Jan 13, 2005
6.200
6.400
6.130
6.180
147,882
-0.11(-1.75%)
Jan 12, 2005
6.590
6.600
6.110
6.290
218,173
-0.22(-3.38%)
Jan 11, 2005
6.650
6.650
6.510
6.510
96,929
-0.09(-1.36%)
Jan 10, 2005
6.550
6.750
6.540
6.600
162,080
+0.19(+2.96%)
Jan 07, 2005
6.350
6.750
6.350
6.410
233,316
+0.06(+0.94%)
Jan 06, 2005
6.610
6.620
6.350
6.350
162,843
-0.01(-0.16%)
Jan 05, 2005
6.300
6.730
6.110
6.360
398,326
+0.14(+2.25%)
Jan 04, 2005
6.330
6.330
6.110
6.220
276,701
-0.10(-1.58%)
Jan 03, 2005
5.870
6.320
5.830
6.320
538,776
+0.53(+9.15%)
Dec 31, 2004
5.500
5.850
5.500
5.790
165,900
+0.34(+6.24%)
Dec 30, 2004
5.500
5.500
5.413
5.450
65,300
-0.06(-1.09%)
Dec 29, 2004
5.580
5.600
5.420
5.510
78,400
+0.05(+0.92%)
Dec 28, 2004
5.420
5.583
5.310
5.460
115,100
+0.10(+1.87%)
Dec 27, 2004
5.350
5.430
5.330
5.360
59,900
-0.09(-1.65%)
Dec 23, 2004
5.500
5.590
5.410
5.450
45,300
-0.13(-2.33%)
Dec 22, 2004
5.330
5.590
5.280
5.580
116,600
+0.14(+2.57%)
Dec 21, 2004
5.400
5.440
5.290
5.440
97,700
+0.14(+2.64%)
Dec 20, 2004
5.500
5.510
5.280
5.300
95,200
-0.22(-3.99%)
Dec 17, 2004
5.410
5.530
5.393
5.520
83,700
+0.02(+0.36%)
Dec 16, 2004
5.400
5.550
5.340
5.500
131,000
+0.13(+2.42%)
Dec 15, 2004
5.560
5.570
5.360
5.370
73,200
-0.19(-3.42%)
Dec 14, 2004
5.250
5.620
5.250
5.560
81,800
+0.18(+3.35%)
Dec 13, 2004
5.490
5.510
5.330
5.380
102,900
-0.11(-2.00%)
Dec 10, 2004
5.540
5.540
5.350
5.490
48,800
-0.02(-0.36%)
Dec 09, 2004
5.450
5.600
5.360
5.510
80,600
+0.13(+2.42%)
Dec 08, 2004
5.410
5.500
5.250
5.380
85,200
-0.17(-3.06%)
Dec 07, 2004
5.500
5.770
5.480
5.550
149,000
-0.03(-0.54%)
Dec 06, 2004
5.500
5.630
5.450
5.580
43,500
+0.08(+1.45%)
Dec 03, 2004
5.610
5.720
5.470
5.500
68,600
-0.18(-3.17%)
Dec 02, 2004
5.700
5.760
5.590
5.680
79,600
-0.01(-0.18%)
Dec 01, 2004
5.650
5.790
5.410
5.690
96,400
+0.15(+2.71%)
Nov 30, 2004
5.580
5.940
5.540
5.540
91,900
-0.11(-1.95%)
Nov 29, 2004
5.410
5.780
5.400
5.650
123,500
+0.24(+4.44%)
Nov 26, 2004
5.480
5.500
5.400
5.410
19,200
-0.03(-0.55%)
Nov 24, 2004
5.380
5.530
5.350
5.440
62,100
+0.02(+0.37%)
Nov 23, 2004
5.390
5.500
5.322
5.420
68,100
+0.00(+0.00%)
Nov 22, 2004
5.660
5.840
5.390
5.420
104,300
-0.28(-4.91%)
Nov 19, 2004
5.520
5.820
5.520
5.700
166,600
+0.14(+2.52%)
Nov 18, 2004
5.550
5.700
5.500
5.560
148,800
-0.03(-0.54%)
Nov 17, 2004
5.130
5.590
5.020
5.590
154,200
+0.36(+6.88%)
Nov 16, 2004
5.290
5.290
5.170
5.230
90,000
-0.09(-1.69%)
Nov 15, 2004
5.240
5.340
5.170
5.320
49,100
+0.12(+2.31%)
Nov 12, 2004
5.000
5.320
5.000
5.200
121,300
+0.17(+3.38%)
Nov 11, 2004
5.330
5.330
5.000
5.030
90,700
-0.24(-4.55%)
Nov 10, 2004
5.370
5.370
5.260
5.270
66,300
-0.04(-0.75%)
Nov 09, 2004
5.350
5.450
5.260
5.310
93,400
+0.04(+0.76%)
Nov 08, 2004
5.380
5.400
5.160
5.270
287,800
+0.11(+2.13%)
Nov 05, 2004
5.030
5.282
4.980
5.160
230,000
+0.18(+3.61%)
Nov 04, 2004
4.750
4.992
4.690
4.980
103,700
+0.18(+3.75%)
Nov 03, 2004
4.600
4.800
4.470
4.800
122,500
+0.18(+3.90%)
Nov 02, 2004
4.470
4.721
4.270
4.620
131,200
+0.02(+0.43%)
Nov 01, 2004
4.500
4.640
4.480
4.600
109,600
+0.10(+2.22%)
Oct 29, 2004
4.550
4.570
4.250
4.500
260,600
+0.25(+5.88%)
Oct 28, 2004
4.200
4.380
4.110
4.250
74,800
+0.04(+0.95%)
Oct 27, 2004
4.000
4.210
4.000
4.210
48,500
+0.22(+5.51%)
Oct 26, 2004
3.950
4.150
3.940
3.990
51,400
+0.04(+1.01%)
Oct 25, 2004
3.970
4.100
3.950
3.950
99,700
-0.04(-1.00%)
Oct 22, 2004
4.090
4.150
3.950
3.990
101,900
-0.07(-1.72%)
Oct 21, 2004
4.110
4.220
4.050
4.060
94,300
-0.02(-0.49%)
Oct 20, 2004
4.110
4.150
4.080
4.080
50,700
-0.03(-0.73%)
Oct 19, 2004
4.100
4.250
4.100
4.110
86,300
+0.03(+0.74%)
Oct 18, 2004
4.150
4.220
4.080
4.080
89,300
-0.01(-0.24%)
Oct 15, 2004
4.110
4.190
4.080
4.090
150,500
-0.02(-0.49%)
Oct 14, 2004
4.190
4.250
4.110
4.110
239,200
-0.07(-1.67%)
Oct 13, 2004
4.250
4.370
4.120
4.180
826,300
+0.03(+0.72%)
Oct 12, 2004
4.210
4.210
4.120
4.150
87,100
-0.01(-0.24%)
Oct 11, 2004
4.120
4.190
4.070
4.160
83,900
+0.00(+0.00%)
Oct 08, 2004
4.120
4.300
4.120
4.160
187,800
+0.03(+0.73%)
Oct 07, 2004
4.400
4.400
4.130
4.130
181,400
-0.25(-5.71%)
Oct 06, 2004
4.330
4.480
4.200
4.380
200,900
+0.02(+0.46%)
Oct 05, 2004
4.600
4.661
4.350
4.360
128,800
-0.29(-6.24%)
Oct 04, 2004
4.640
4.700
4.450
4.650
88,600
+0.02(+0.43%)
Oct 01, 2004
4.650
4.700
4.510
4.630
97,800
+0.01(+0.22%)
Sep 30, 2004
4.800
4.800
4.410
4.620
154,300
-0.16(-3.35%)
Sep 29, 2004
4.650
4.950
4.640
4.780
165,600
+0.01(+0.21%)
Sep 28, 2004
4.670
4.990
4.420
4.770
194,600
+0.17(+3.70%)
Sep 27, 2004
4.750
4.800
4.580
4.600
76,200
-0.11(-2.34%)
Sep 24, 2004
4.680
4.820
4.650
4.710
64,800
+0.05(+1.07%)
Sep 23, 2004
4.760
4.810
4.640
4.660
47,800
-0.06(-1.27%)
Sep 22, 2004
4.950
4.950
4.690
4.720
90,600
-0.24(-4.84%)
Sep 21, 2004
4.810
4.960
4.770
4.960
85,000
+0.10(+2.06%)
Sep 20, 2004
4.600
4.900
4.520
4.860
135,800
+0.17(+3.62%)
Sep 17, 2004
4.540
4.690
4.510
4.690
65,900
+0.14(+3.08%)
Sep 16, 2004
4.390
4.590
4.370
4.550
68,700
+0.05(+1.11%)
Sep 15, 2004
4.540
4.560
4.450
4.500
47,600
+0.00(+0.00%)
Sep 14, 2004
4.550
4.600
4.500
4.500
66,000
-0.08(-1.75%)
Sep 13, 2004
4.380
4.590
4.370
4.580
83,700
+0.20(+4.57%)
Sep 10, 2004
4.450
4.450
4.370
4.380
72,355
-0.10(-2.23%)
Sep 09, 2004
4.590
4.600
4.320
4.480
87,000
-0.06(-1.32%)
Sep 08, 2004
4.650
4.700
4.430
4.540
110,000
-0.13(-2.78%)
Sep 07, 2004
4.770
4.830
4.640
4.670
91,128
-0.18(-3.71%)
Sep 03, 2004
4.880
4.890
4.680
4.850
66,000
-0.10(-2.02%)
Sep 02, 2004
4.870
4.950
4.670
4.950
73,700
+0.16(+3.34%)
Sep 01, 2004
4.940
4.990
4.700
4.790
69,700
-0.13(-2.64%)
Aug 31, 2004
4.710
4.920
4.520
4.920
70,500
+0.27(+5.81%)
Aug 30, 2004
4.700
4.810
4.600
4.650
90,200
-0.17(-3.53%)
Aug 27, 2004
4.620
4.910
4.620
4.820
81,400
+0.15(+3.21%)
Aug 26, 2004
4.740
4.740
4.580
4.670
78,300
-0.07(-1.48%)
Aug 25, 2004
4.700
4.810
4.570
4.740
72,200
+0.07(+1.50%)
Aug 24, 2004
4.630
4.840
4.510
4.670
77,900
+0.07(+1.52%)
Aug 23, 2004
4.970
5.000
4.600
4.600
115,100
-0.36(-7.26%)
Aug 20, 2004
4.670
4.960
4.580
4.960
131,109
+0.43(+9.49%)
Aug 19, 2004
4.290
4.720
4.190
4.530
201,300
+0.26(+6.09%)
Aug 18, 2004
4.250
4.300
4.150
4.270
70,558
+0.00(+0.00%)
Aug 17, 2004
4.170
4.270
4.150
4.270
104,500
+0.17(+4.15%)
Aug 16, 2004
3.850
4.270
3.850
4.100
186,300
+0.22(+5.67%)
Aug 13, 2004
4.000
4.060
3.840
3.880
217,700
-0.12(-3.00%)
Aug 12, 2004
3.960
4.070
3.960
4.000
82,600
+0.00(+0.00%)
Aug 11, 2004
3.970
4.030
3.900
4.000
89,000
+0.01(+0.25%)
Aug 10, 2004
4.000
4.100
3.990
3.990
148,000
+0.02(+0.50%)
Aug 09, 2004
4.000
4.130
3.960
3.970
71,000
-0.04(-1.00%)
Aug 06, 2004
4.050
4.060
4.010
4.010
143,000
-0.06(-1.47%)
Aug 05, 2004
4.060
4.120
4.050
4.070
171,800
+0.01(+0.25%)
Aug 04, 2004
4.120
4.120
4.040
4.060
147,800
-0.06(-1.46%)
Aug 03, 2004
4.130
4.190
4.080
4.120
93,200
-0.06(-1.44%)
Aug 02, 2004
4.310
4.320
4.120
4.180
150,400
-0.09(-2.11%)
Jul 30, 2004
4.260
4.300
4.160
4.270
89,100
-0.02(-0.47%)
Jul 29, 2004
4.280
4.320
4.200
4.290
86,900
+0.06(+1.42%)
Jul 28, 2004
4.400
4.400
4.120
4.230
92,000
-0.20(-4.51%)
Jul 27, 2004
4.080
4.430
4.080
4.430
129,600
+0.36(+8.85%)
Jul 26, 2004
4.160
4.180
4.060
4.070
197,100
-0.08(-1.93%)
Jul 23, 2004
4.360
4.430
4.050
4.150
260,500
+0.04(+0.97%)
Jul 22, 2004
4.050
4.500
4.050
4.110
127,100
+0.05(+1.23%)
Jul 21, 2004
4.240
4.310
4.050
4.060
195,900
-0.26(-6.02%)
Jul 20, 2004
4.060
4.340
3.970
4.320
137,400
+0.31(+7.73%)
Jul 19, 2004
4.090
4.140
3.960
4.010
146,300
-0.07(-1.72%)
Jul 16, 2004
4.160
4.180
4.020
4.080
80,500
-0.06(-1.45%)
Jul 15, 2004
4.360
4.360
4.010
4.140
155,400
-0.21(-4.83%)
Jul 14, 2004
4.260
4.410
4.240
4.350
68,000
+0.04(+0.93%)
Jul 13, 2004
4.420
4.490
4.270
4.310
63,800
-0.15(-3.36%)
Jul 12, 2004
4.420
4.500
4.170
4.460
106,400
+0.01(+0.22%)
Jul 09, 2004
4.490
4.650
4.420
4.450
75,700
-0.01(-0.22%)
Jul 08, 2004
4.670
4.750
4.400
4.460
133,000
-0.29(-6.11%)
Jul 07, 2004
4.820
4.949
4.560
4.750
207,400
-0.08(-1.66%)
Jul 06, 2004
5.170
5.200
4.830
4.830
111,900
-0.37(-7.12%)
Jul 02, 2004
4.980
5.200
4.920
5.200
125,700
+0.18(+3.59%)
Jul 01, 2004
5.250
5.320
4.980
5.020
88,200
-0.25(-4.74%)
Jun 30, 2004
5.380
5.380
5.230
5.270
75,600
-0.09(-1.68%)
Jun 29, 2004
5.170
5.370
5.170
5.360
145,100
+0.16(+3.08%)
Jun 28, 2004
5.200
5.250
5.120
5.200
82,200
+0.04(+0.78%)
Jun 25, 2004
5.420
5.450
5.160
5.160
105,100
-0.23(-4.27%)
Jun 24, 2004
5.280
5.490
5.270
5.390
109,000
+0.04(+0.75%)
Jun 23, 2004
5.320
5.380
5.280
5.350
83,700
+0.04(+0.75%)
Jun 22, 2004
5.280
5.340
5.170
5.310
142,500
-0.01(-0.19%)
Jun 21, 2004
5.400
5.470
5.250
5.320
75,300
-0.12(-2.21%)
Jun 18, 2004
5.270
5.440
5.200
5.440
175,400
+0.07(+1.30%)
Jun 17, 2004
5.480
5.490
5.250
5.370
115,700
-0.13(-2.36%)
Jun 16, 2004
5.190
5.580
5.190
5.500
154,600
+0.25(+4.76%)
Jun 15, 2004
5.250
5.280
5.160
5.250
181,500
+0.00(+0.00%)
Jun 14, 2004
5.100
5.320
5.090
5.250
136,600
+0.11(+2.14%)
Jun 10, 2004
5.400
5.460
5.090
5.140
183,100
-0.16(-3.02%)
Jun 09, 2004
5.600
5.650
5.280
5.300
176,800
-0.37(-6.53%)
Jun 08, 2004
5.750
5.870
5.620
5.670
83,300
-0.13(-2.24%)
Jun 07, 2004
5.710
5.910
5.710
5.800
165,800
-0.02(-0.34%)
Jun 04, 2004
5.650
5.900
5.650
5.820
116,600
+0.18(+3.19%)
Jun 03, 2004
5.640
5.830
5.600
5.640
83,200
-0.12(-2.08%)
Jun 02, 2004
5.820
5.960
5.670
5.760
136,200
+0.00(+0.00%)
Jun 01, 2004
5.970
6.000
5.650
5.760
217,400
-0.04(-0.69%)
May 28, 2004
6.050
6.070
5.800
5.800
139,000
-0.25(-4.13%)
May 27, 2004
6.200
6.370
5.909
6.050
196,400
-0.02(-0.33%)
May 26, 2004
6.090
6.200
6.060
6.070
114,400
-0.05(-0.82%)
May 25, 2004
5.960
6.120
5.800
6.120
200,300
+0.18(+3.03%)
May 24, 2004
5.820
6.020
5.720
5.940
95,200
+0.13(+2.24%)
May 21, 2004
5.650
5.810
5.640
5.810
79,700
+0.16(+2.83%)
May 20, 2004
5.900
5.950
5.600
5.650
104,100
-0.28(-4.72%)
May 19, 2004
6.010
6.150
5.820
5.930
176,800
-0.12(-1.98%)
May 18, 2004
5.840
6.100
5.810
6.050
110,500
+0.24(+4.13%)
May 17, 2004
6.050
6.050
5.720
5.810
85,600
-0.16(-2.68%)
May 14, 2004
5.940
6.050
5.810
5.970
121,700
-0.06(-1.00%)
May 13, 2004
6.030
6.120
5.930
6.030
196,400
-0.09(-1.47%)
May 12, 2004
6.122
6.180
5.730
6.120
178,700
+0.05(+0.82%)
May 11, 2004
5.980
6.400
5.900
6.070
253,200
+0.14(+2.36%)
May 10, 2004
6.200
6.320
5.850
5.930
197,800
-0.40(-6.32%)
May 07, 2004
6.430
6.750
6.290
6.330
86,200
-0.11(-1.71%)
May 06, 2004
6.590
6.640
6.300
6.440
180,700
-0.28(-4.17%)
May 05, 2004
6.560
6.860
6.480
6.720
127,700
+0.32(+5.00%)
May 04, 2004
6.720
6.800
6.390
6.400
277,800
-0.26(-3.90%)
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.