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 28, 2006
6.200
6.200
5.970
6.190
188,800
-0.04(-0.64%)
Apr 27, 2006
5.850
6.290
5.710
6.230
171,611
+0.45(+7.79%)
Apr 26, 2006
5.970
6.060
5.770
5.780
74,658
-0.22(-3.67%)
Apr 25, 2006
6.030
6.100
5.890
6.000
110,541
-0.08(-1.32%)
Apr 24, 2006
6.120
6.120
6.000
6.080
135,344
-0.06(-0.98%)
Apr 21, 2006
6.230
6.330
6.120
6.140
112,961
-0.10(-1.60%)
Apr 20, 2006
6.320
6.400
6.160
6.240
71,346
-0.12(-1.89%)
Apr 19, 2006
6.400
6.412
6.230
6.360
114,840
-0.02(-0.31%)
Apr 18, 2006
6.210
6.380
6.010
6.380
141,226
+0.17(+2.74%)
Apr 17, 2006
6.040
6.280
6.010
6.210
134,877
+0.14(+2.31%)
Apr 13, 2006
6.190
6.190
5.900
6.070
109,754
-0.13(-2.10%)
Apr 12, 2006
6.140
6.200
5.970
6.200
141,407
+0.06(+0.98%)
Apr 11, 2006
6.280
6.340
5.830
6.140
314,371
-0.14(-2.23%)
Apr 10, 2006
6.310
6.370
6.130
6.280
424,018
-0.03(-0.48%)
Apr 07, 2006
6.170
6.380
6.150
6.310
578,100
+0.14(+2.27%)
Apr 06, 2006
6.170
6.190
6.050
6.170
200,774
+0.05(+0.82%)
Apr 05, 2006
6.010
6.130
5.950
6.120
170,707
+0.11(+1.83%)
Apr 04, 2006
5.840
6.110
5.610
6.010
422,272
+0.32(+5.62%)
Apr 03, 2006
5.730
5.800
5.620
5.690
160,584
-0.05(-0.87%)
Mar 31, 2006
5.660
5.760
5.580
5.740
389,880
+0.14(+2.50%)
Mar 30, 2006
5.420
5.650
5.360
5.600
204,753
+0.18(+3.32%)
Mar 29, 2006
5.270
5.440
5.200
5.420
99,477
+0.19(+3.63%)
Mar 28, 2006
5.280
5.310
5.180
5.230
80,883
-0.03(-0.57%)
Mar 27, 2006
5.270
5.350
5.250
5.260
128,427
-0.04(-0.75%)
Mar 24, 2006
5.230
5.380
5.230
5.300
98,278
+0.10(+1.92%)
Mar 23, 2006
5.140
5.200
5.100
5.200
115,000
+0.08(+1.56%)
Mar 22, 2006
5.130
5.140
5.050
5.120
185,700
-0.02(-0.39%)
Mar 21, 2006
5.410
5.420
5.120
5.140
190,646
-0.32(-5.86%)
Mar 20, 2006
5.460
5.480
5.380
5.460
130,146
-0.03(-0.55%)
Mar 17, 2006
5.480
5.580
5.380
5.490
353,857
+0.05(+0.92%)
Mar 16, 2006
5.310
5.480
5.300
5.440
147,366
+0.13(+2.45%)
Mar 15, 2006
5.280
5.310
5.150
5.310
68,182
-0.01(-0.19%)
Mar 14, 2006
5.200
5.360
5.070
5.320
182,836
+0.08(+1.53%)
Mar 13, 2006
5.350
5.350
5.180
5.240
79,968
-0.05(-0.95%)
Mar 10, 2006
5.130
5.310
5.090
5.290
82,489
+0.17(+3.32%)
Mar 09, 2006
5.160
5.330
5.050
5.120
134,321
+0.00(+0.00%)
Mar 08, 2006
5.160
5.470
5.060
5.120
354,401
-0.04(-0.78%)
Mar 07, 2006
5.030
5.270
5.030
5.160
104,148
+0.05(+0.98%)
Mar 06, 2006
5.240
5.240
5.090
5.110
216,913
-0.09(-1.73%)
Mar 03, 2006
5.400
5.400
5.200
5.200
142,729
-0.24(-4.41%)
Mar 02, 2006
5.510
5.580
5.340
5.440
77,911
-0.11(-1.98%)
Mar 01, 2006
5.440
5.940
5.430
5.550
457,932
+0.17(+3.16%)
Feb 28, 2006
5.490
5.560
5.350
5.380
125,435
-0.11(-2.00%)
Feb 27, 2006
5.280
5.560
5.250
5.490
196,871
+0.26(+4.97%)
Feb 24, 2006
5.130
5.260
5.050
5.230
225,360
+0.05(+0.97%)
Feb 23, 2006
5.240
5.260
5.160
5.180
253,205
-0.11(-2.08%)
Feb 22, 2006
5.480
5.480
5.280
5.290
235,523
-0.21(-3.82%)
Feb 21, 2006
5.800
5.880
5.490
5.500
118,436
-0.25(-4.35%)
Feb 17, 2006
5.930
5.970
5.650
5.750
148,533
-0.17(-2.87%)
Feb 16, 2006
5.710
5.920
5.670
5.920
151,200
+0.27(+4.78%)
Feb 15, 2006
5.500
5.650
5.440
5.650
147,964
+0.17(+3.10%)
Feb 14, 2006
5.360
5.510
5.280
5.480
89,081
+0.16(+3.01%)
Feb 13, 2006
5.110
5.350
5.110
5.320
337,533
+0.15(+2.90%)
Feb 10, 2006
5.100
5.250
5.040
5.170
135,315
+0.07(+1.37%)
Feb 09, 2006
5.250
5.340
5.050
5.100
260,737
-0.18(-3.41%)
Feb 08, 2006
5.360
5.360
5.210
5.280
141,186
+0.00(+0.00%)
Feb 07, 2006
5.350
5.400
5.280
5.280
130,815
-0.10(-1.86%)
Feb 06, 2006
5.440
5.450
5.370
5.380
69,332
-0.09(-1.65%)
Feb 03, 2006
5.460
5.550
5.400
5.470
96,757
+0.00(+0.00%)
Feb 02, 2006
5.390
5.600
5.390
5.470
183,687
+0.16(+3.01%)
Feb 01, 2006
5.380
5.390
5.260
5.310
113,617
-0.07(-1.30%)
Jan 31, 2006
5.310
5.400
5.170
5.380
182,750
+0.02(+0.37%)
Jan 30, 2006
5.500
5.500
5.270
5.360
96,382
-0.11(-2.01%)
Jan 27, 2006
5.420
5.510
5.330
5.470
143,128
+0.08(+1.48%)
Jan 26, 2006
5.360
5.450
5.270
5.390
121,573
+0.11(+2.08%)
Jan 25, 2006
5.290
5.360
5.200
5.280
73,921
+0.00(+0.00%)
Jan 24, 2006
5.200
5.340
5.200
5.280
120,020
+0.06(+1.15%)
Jan 23, 2006
5.400
5.480
5.180
5.220
158,162
-0.17(-3.15%)
Jan 20, 2006
5.540
5.600
5.330
5.390
121,819
-0.11(-2.00%)
Jan 19, 2006
5.750
5.830
5.480
5.500
193,115
-0.23(-4.01%)
Jan 18, 2006
5.450
5.750
5.450
5.730
356,721
+0.21(+3.80%)
Jan 17, 2006
5.460
5.580
5.370
5.520
224,730
+0.06(+1.10%)
Jan 13, 2006
5.740
5.740
5.330
5.460
297,186
-0.24(-4.21%)
Jan 12, 2006
5.900
5.920
5.520
5.700
189,100
-0.24(-4.04%)
Jan 11, 2006
6.060
6.130
5.910
5.940
147,088
-0.15(-2.46%)
Jan 10, 2006
5.980
6.100
5.970
6.090
144,931
+0.06(+1.00%)
Jan 09, 2006
6.010
6.060
5.900
6.030
107,761
-0.04(-0.66%)
Jan 06, 2006
6.050
6.100
5.990
6.070
370,718
+0.05(+0.83%)
Jan 05, 2006
6.000
6.050
6.000
6.020
80,338
-0.03(-0.50%)
Jan 04, 2006
6.150
6.280
5.960
6.050
402,310
-0.20(-3.20%)
Jan 03, 2006
6.140
6.250
5.960
6.250
141,694
+0.13(+2.12%)
Dec 30, 2005
6.250
6.250
6.080
6.120
123,893
-0.13(-2.08%)
Dec 29, 2005
6.110
6.350
6.110
6.250
104,120
+0.12(+1.96%)
Dec 28, 2005
6.160
6.230
6.120
6.130
74,600
-0.09(-1.45%)
Dec 27, 2005
6.220
6.390
6.220
6.220
95,200
-0.03(-0.48%)
Dec 23, 2005
6.230
6.280
6.120
6.250
99,789
+0.08(+1.30%)
Dec 22, 2005
6.120
6.440
6.060
6.170
149,527
+0.00(+0.00%)
Dec 21, 2005
6.210
6.260
6.050
6.170
191,123
+0.02(+0.33%)
Dec 20, 2005
6.290
6.370
6.120
6.150
141,875
-0.23(-3.61%)
Dec 19, 2005
6.600
6.690
6.310
6.380
183,282
-0.23(-3.48%)
Dec 16, 2005
6.640
6.830
6.610
6.610
331,519
+0.01(+0.15%)
Dec 15, 2005
6.720
6.720
6.500
6.600
194,727
-0.15(-2.22%)
Dec 14, 2005
6.920
6.990
6.700
6.750
192,883
-0.21(-3.02%)
Dec 13, 2005
6.960
7.010
6.880
6.960
92,430
-0.03(-0.43%)
Dec 12, 2005
7.180
7.250
6.990
6.990
121,802
-0.21(-2.98%)
Dec 09, 2005
7.110
7.280
7.110
7.205
37,888
+0.05(+0.77%)
Dec 08, 2005
7.080
7.220
7.080
7.150
56,144
+0.04(+0.56%)
Dec 07, 2005
7.180
7.190
7.050
7.110
115,328
-0.05(-0.70%)
Dec 06, 2005
7.090
7.200
6.950
7.160
43,742
+0.03(+0.42%)
Dec 05, 2005
7.220
7.220
6.970
7.130
75,288
-0.04(-0.56%)
Dec 02, 2005
7.170
7.290
7.050
7.170
59,685
-0.03(-0.42%)
Dec 01, 2005
7.000
7.200
6.860
7.200
130,470
+0.27(+3.90%)
Nov 30, 2005
6.740
6.970
6.650
6.930
170,471
+0.22(+3.28%)
Nov 29, 2005
6.590
6.780
6.590
6.710
63,119
+0.11(+1.67%)
Nov 28, 2005
6.790
6.790
6.600
6.600
113,374
-0.22(-3.23%)
Nov 25, 2005
6.750
6.840
6.740
6.820
25,164
+0.08(+1.19%)
Nov 23, 2005
6.820
6.820
6.670
6.740
41,564
-0.10(-1.46%)
Nov 22, 2005
6.810
6.980
6.710
6.840
91,409
+0.00(+0.00%)
Nov 21, 2005
6.800
6.900
6.610
6.840
98,754
-0.02(-0.29%)
Nov 18, 2005
6.990
6.990
6.840
6.860
101,956
-0.02(-0.29%)
Nov 17, 2005
6.750
6.920
6.750
6.880
89,301
+0.11(+1.62%)
Nov 16, 2005
6.820
7.010
6.770
6.770
86,019
-0.09(-1.31%)
Nov 15, 2005
7.110
7.110
6.850
6.860
76,245
-0.20(-2.83%)
Nov 14, 2005
7.140
7.190
7.010
7.060
105,201
-0.14(-1.94%)
Nov 11, 2005
7.300
7.310
7.060
7.200
54,529
-0.08(-1.10%)
Nov 10, 2005
7.150
7.300
6.850
7.280
115,218
+0.09(+1.25%)
Nov 09, 2005
7.100
7.290
7.080
7.190
75,313
+0.06(+0.84%)
Nov 08, 2005
7.130
7.230
7.050
7.130
52,369
-0.07(-0.97%)
Nov 07, 2005
7.360
7.400
7.150
7.200
79,158
-0.10(-1.37%)
Nov 04, 2005
7.190
7.350
7.160
7.300
43,552
+0.04(+0.55%)
Nov 03, 2005
7.200
7.340
7.160
7.260
238,536
+0.10(+1.40%)
Nov 02, 2005
7.070
7.300
7.030
7.160
126,452
+0.14(+1.99%)
Nov 01, 2005
7.090
7.180
7.000
7.020
86,230
-0.12(-1.68%)
Oct 31, 2005
7.150
7.390
7.100
7.140
141,908
-0.01(-0.14%)
Oct 28, 2005
6.590
7.200
6.590
7.150
119,537
+0.56(+8.50%)
Oct 27, 2005
7.250
7.280
6.590
6.590
117,907
-0.47(-6.66%)
Oct 26, 2005
7.500
7.580
6.930
7.060
128,590
-0.39(-5.23%)
Oct 25, 2005
7.390
7.450
7.250
7.450
80,647
+0.05(+0.68%)
Oct 24, 2005
6.970
7.400
6.900
7.400
102,218
+0.40(+5.71%)
Oct 21, 2005
7.010
7.160
6.900
7.000
93,440
-0.05(-0.71%)
Oct 20, 2005
7.260
7.270
7.000
7.050
96,757
-0.23(-3.16%)
Oct 19, 2005
6.950
7.320
6.700
7.280
143,328
+0.29(+4.15%)
Oct 18, 2005
7.240
7.300
6.960
6.990
98,762
-0.25(-3.45%)
Oct 17, 2005
7.260
7.340
7.010
7.240
118,165
+0.00(+0.00%)
Oct 14, 2005
7.090
7.290
6.960
7.240
101,681
+0.21(+2.99%)
Oct 13, 2005
6.460
7.120
6.460
7.030
185,648
+0.52(+7.99%)
Oct 12, 2005
6.850
6.880
6.350
6.510
220,357
-0.38(-5.52%)
Oct 11, 2005
7.120
7.270
6.850
6.890
247,688
-0.14(-1.99%)
Oct 10, 2005
7.000
7.080
6.760
7.030
105,346
+0.08(+1.15%)
Oct 07, 2005
6.680
7.040
6.680
6.950
163,230
+0.22(+3.27%)
Oct 06, 2005
7.120
7.180
6.700
6.730
249,132
-0.42(-5.87%)
Oct 05, 2005
7.460
7.630
7.150
7.150
150,434
-0.38(-5.05%)
Oct 04, 2005
7.740
7.900
7.420
7.530
157,788
-0.24(-3.09%)
Oct 03, 2005
7.830
7.900
7.700
7.770
163,386
-0.06(-0.77%)
Sep 30, 2005
7.760
7.841
7.730
7.830
209,284
+0.01(+0.13%)
Sep 29, 2005
7.850
7.890
7.700
7.820
255,064
-0.09(-1.14%)
Sep 28, 2005
7.980
7.980
7.880
7.910
143,729
-0.08(-1.00%)
Sep 27, 2005
8.150
8.150
7.770
7.990
249,922
-0.17(-2.08%)
Sep 26, 2005
8.220
8.400
8.050
8.160
179,130
-0.06(-0.73%)
Sep 23, 2005
8.220
8.230
8.100
8.220
85,932
+0.08(+0.98%)
Sep 22, 2005
8.140
8.270
8.010
8.140
164,676
-0.06(-0.73%)
Sep 21, 2005
8.160
8.260
8.090
8.200
330,244
+0.02(+0.24%)
Sep 20, 2005
8.250
8.430
8.150
8.180
256,827
-0.07(-0.85%)
Sep 19, 2005
7.950
8.250
7.830
8.250
301,697
+0.30(+3.77%)
Sep 16, 2005
7.740
7.950
7.720
7.950
615,462
+0.27(+3.52%)
Sep 15, 2005
7.710
7.730
7.600
7.680
139,324
-0.03(-0.39%)
Sep 14, 2005
7.900
7.900
7.588
7.710
157,000
-0.19(-2.41%)
Sep 13, 2005
7.970
7.970
7.820
7.900
144,886
-0.04(-0.50%)
Sep 12, 2005
7.740
7.990
7.560
7.940
185,825
+0.24(+3.12%)
Sep 09, 2005
7.510
7.720
7.460
7.700
123,233
+0.20(+2.67%)
Sep 08, 2005
7.650
7.730
7.450
7.500
157,931
-0.20(-2.60%)
Sep 07, 2005
7.650
7.750
7.610
7.700
78,891
+0.00(+0.00%)
Sep 06, 2005
7.750
7.840
7.540
7.700
118,279
-0.04(-0.52%)
Sep 02, 2005
7.890
7.890
7.530
7.740
146,745
-0.09(-1.15%)
Sep 01, 2005
7.700
7.830
7.690
7.830
115,071
+0.19(+2.49%)
Aug 31, 2005
7.300
7.640
7.300
7.640
200,013
+0.30(+4.09%)
Aug 30, 2005
7.430
7.440
7.220
7.340
114,178
-0.03(-0.41%)
Aug 29, 2005
7.150
7.370
7.040
7.370
115,968
+0.15(+2.08%)
Aug 26, 2005
7.330
7.350
7.160
7.220
120,026
-0.10(-1.37%)
Aug 25, 2005
7.100
7.320
7.100
7.320
98,970
+0.21(+2.95%)
Aug 24, 2005
7.170
7.320
7.070
7.110
164,101
-0.02(-0.28%)
Aug 23, 2005
7.250
7.280
7.050
7.130
119,598
-0.11(-1.52%)
Aug 22, 2005
6.800
7.240
6.800
7.240
133,714
+0.47(+6.94%)
Aug 19, 2005
6.820
6.960
6.750
6.770
132,261
-0.09(-1.31%)
Aug 18, 2005
6.910
7.070
6.830
6.860
265,811
-0.17(-2.42%)
Aug 17, 2005
7.120
7.310
7.020
7.030
154,828
-0.12(-1.68%)
Aug 16, 2005
7.400
7.400
7.140
7.150
143,688
-0.19(-2.59%)
Aug 15, 2005
7.210
7.380
7.160
7.340
192,854
+0.17(+2.37%)
Aug 12, 2005
7.290
7.350
7.040
7.170
131,060
-0.21(-2.85%)
Aug 11, 2005
7.310
7.380
7.100
7.380
127,879
+0.09(+1.23%)
Aug 10, 2005
7.240
7.290
6.980
7.290
233,686
+0.05(+0.69%)
Aug 09, 2005
7.250
7.420
7.240
7.240
112,274
-0.03(-0.41%)
Aug 08, 2005
7.500
7.500
7.260
7.270
216,360
-0.17(-2.28%)
Aug 05, 2005
7.740
7.840
7.320
7.440
186,622
-0.31(-4.00%)
Aug 04, 2005
8.040
8.040
7.750
7.750
124,867
-0.32(-3.97%)
Aug 03, 2005
8.100
8.150
7.850
8.070
189,313
-0.01(-0.12%)
Aug 02, 2005
8.000
8.250
7.960
8.080
396,029
+0.09(+1.13%)
Aug 01, 2005
7.650
8.000
7.650
7.990
348,804
+0.40(+5.27%)
Jul 29, 2005
7.400
7.690
7.400
7.590
241,481
+0.14(+1.88%)
Jul 28, 2005
7.400
7.520
7.260
7.450
220,863
+0.00(+0.00%)
Jul 27, 2005
7.370
7.700
7.290
7.450
268,276
+0.04(+0.54%)
Jul 26, 2005
7.110
7.420
7.100
7.410
162,590
+0.25(+3.49%)
Jul 25, 2005
7.400
7.400
7.160
7.160
125,523
-0.24(-3.24%)
Jul 22, 2005
7.450
7.540
6.890
7.400
400,671
-0.02(-0.27%)
Jul 21, 2005
7.880
7.950
7.360
7.420
486,331
-0.40(-5.12%)
Jul 20, 2005
7.600
7.990
7.570
7.820
570,894
+0.12(+1.56%)
Jul 19, 2005
7.500
7.880
7.450
7.700
918,648
+0.27(+3.63%)
Jul 18, 2005
7.050
8.290
6.640
7.430
2,100,930
+0.89(+13.61%)
Jul 15, 2005
6.410
6.580
6.410
6.540
96,957
+0.07(+1.08%)
Jul 14, 2005
6.500
6.550
6.400
6.470
107,757
-0.00(-0.08%)
Jul 13, 2005
6.550
6.570
6.300
6.475
160,555
-0.08(-1.30%)
Jul 12, 2005
6.610
6.730
6.520
6.560
243,612
-0.14(-2.09%)
Jul 11, 2005
6.600
6.730
6.520
6.700
211,690
+0.10(+1.52%)
Jul 08, 2005
6.530
6.610
6.450
6.600
174,370
+0.07(+1.07%)
Jul 07, 2005
6.450
6.550
6.380
6.530
89,667
-0.03(-0.46%)
Jul 06, 2005
6.530
6.580
6.460
6.560
93,900
+0.03(+0.46%)
Jul 05, 2005
6.500
6.530
6.390
6.530
124,000
+0.06(+0.93%)
Jul 01, 2005
6.400
6.550
6.340
6.470
129,200
-0.01(-0.15%)
Jun 30, 2005
6.540
6.600
6.350
6.480
174,379
-0.08(-1.22%)
Jun 29, 2005
6.530
6.570
6.400
6.560
150,901
+0.03(+0.46%)
Jun 28, 2005
6.490
6.570
6.330
6.530
183,256
+0.05(+0.77%)
Jun 27, 2005
6.450
6.550
6.290
6.480
285,583
-0.10(-1.52%)
Jun 24, 2005
6.500
6.600
6.370
6.580
2,433,568
+0.11(+1.70%)
Jun 23, 2005
6.610
6.650
6.420
6.470
78,797
-0.17(-2.56%)
Jun 22, 2005
6.740
6.750
6.400
6.640
125,057
-0.04(-0.60%)
Jun 21, 2005
6.810
6.810
6.560
6.680
185,203
-0.11(-1.62%)
Jun 20, 2005
6.300
6.860
6.290
6.790
359,542
+0.41(+6.43%)
Jun 17, 2005
6.540
6.540
6.380
6.380
123,600
-0.07(-1.09%)
Jun 16, 2005
6.530
6.600
6.450
6.450
154,285
-0.07(-1.07%)
Jun 15, 2005
6.490
6.580
6.410
6.520
202,382
+0.04(+0.62%)
Jun 14, 2005
6.420
6.500
6.390
6.480
84,138
-0.02(-0.31%)
Jun 13, 2005
6.400
6.500
6.300
6.500
59,365
+0.14(+2.20%)
Jun 10, 2005
6.250
6.400
6.230
6.360
51,549
+0.12(+1.92%)
Jun 09, 2005
6.050
6.250
5.760
6.240
113,157
+0.16(+2.63%)
Jun 08, 2005
6.300
6.300
6.080
6.080
75,648
-0.27(-4.25%)
Jun 07, 2005
6.360
6.460
6.290
6.350
85,726
+0.01(+0.16%)
Jun 06, 2005
6.150
6.380
6.130
6.340
89,427
+0.11(+1.77%)
Jun 03, 2005
6.470
6.497
6.110
6.230
127,416
-0.28(-4.30%)
Jun 02, 2005
6.510
6.550
6.460
6.510
88,719
+0.00(+0.00%)
Jun 01, 2005
6.550
6.560
6.480
6.510
103,232
-0.04(-0.61%)
May 31, 2005
6.500
6.560
6.460
6.550
139,668
+0.09(+1.39%)
May 27, 2005
6.580
6.580
6.420
6.460
144,972
+0.02(+0.31%)
May 26, 2005
6.580
6.650
6.400
6.440
242,242
-0.05(-0.77%)
May 25, 2005
6.370
6.550
6.250
6.490
280,911
+0.17(+2.69%)
May 24, 2005
6.140
6.360
6.130
6.320
203,900
+0.13(+2.10%)
May 23, 2005
6.010
6.250
5.980
6.190
139,817
+0.03(+0.49%)
May 20, 2005
6.190
6.190
6.000
6.160
73,982
+0.08(+1.32%)
May 19, 2005
5.950
6.170
5.930
6.080
105,691
-0.02(-0.33%)
May 18, 2005
5.920
6.100
5.790
6.100
103,600
+0.28(+4.81%)
May 17, 2005
5.880
5.880
5.700
5.820
130,376
+0.02(+0.34%)
May 16, 2005
6.390
6.390
5.650
5.800
184,408
-0.48(-7.64%)
May 13, 2005
6.330
6.440
6.250
6.280
150,104
-0.11(-1.72%)
May 12, 2005
6.100
6.400
6.100
6.390
119,483
+0.15(+2.40%)
May 11, 2005
6.200
6.240
6.070
6.240
117,935
+0.16(+2.63%)
May 10, 2005
6.100
6.150
6.000
6.080
173,928
+0.10(+1.67%)
May 09, 2005
5.800
6.030
5.690
5.980
189,751
+0.09(+1.53%)
May 06, 2005
5.950
5.960
5.760
5.890
95,110
+0.02(+0.34%)
May 05, 2005
6.040
6.040
5.750
5.870
139,811
-0.03(-0.51%)
May 04, 2005
5.700
5.900
5.520
5.900
162,845
+0.28(+4.89%)
May 03, 2005
5.490
5.650
5.370
5.625
230,987
+0.21(+3.97%)
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.