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, 2007
9.410
9.620
8.750
8.780
392,154
-0.67(-7.09%)
Apr 27, 2007
9.620
9.900
9.180
9.450
745,186
+0.70(+8.00%)
Apr 26, 2007
9.160
9.200
8.650
8.750
571,516
-0.46(-4.99%)
Apr 25, 2007
9.440
9.450
9.060
9.210
242,896
-0.11(-1.18%)
Apr 24, 2007
9.500
9.600
9.230
9.320
327,670
-0.13(-1.38%)
Apr 23, 2007
9.080
9.480
8.960
9.450
469,007
+0.47(+5.23%)
Apr 20, 2007
8.920
9.090
8.790
8.980
337,386
+0.16(+1.81%)
Apr 19, 2007
8.830
8.960
8.730
8.820
302,662
-0.05(-0.56%)
Apr 18, 2007
8.630
8.880
8.540
8.870
298,102
+0.17(+1.95%)
Apr 17, 2007
8.750
8.770
8.530
8.700
239,090
-0.01(-0.11%)
Apr 16, 2007
8.500
8.880
8.500
8.710
740,122
+0.22(+2.59%)
Apr 13, 2007
8.500
8.550
8.400
8.490
276,190
-0.04(-0.47%)
Apr 12, 2007
8.690
8.740
8.500
8.530
825,666
-0.24(-2.74%)
Apr 11, 2007
8.400
8.980
8.320
8.770
673,144
+0.35(+4.16%)
Apr 10, 2007
8.100
8.520
7.900
8.420
439,256
+0.32(+3.95%)
Apr 09, 2007
7.970
8.220
7.850
8.100
470,168
+0.18(+2.27%)
Apr 05, 2007
7.650
8.000
7.650
7.920
318,507
+0.36(+4.76%)
Apr 04, 2007
7.700
7.750
7.480
7.560
198,548
-0.08(-1.05%)
Apr 03, 2007
7.300
7.890
7.300
7.640
255,155
+0.34(+4.66%)
Apr 02, 2007
7.440
7.460
7.260
7.300
104,533
-0.16(-2.14%)
Mar 30, 2007
7.400
7.720
7.400
7.460
136,385
-0.06(-0.80%)
Mar 29, 2007
7.410
7.610
7.370
7.520
182,174
+0.18(+2.45%)
Mar 28, 2007
7.500
7.500
7.240
7.340
57,813
-0.16(-2.13%)
Mar 27, 2007
7.390
7.520
7.250
7.500
156,372
+0.12(+1.63%)
Mar 26, 2007
7.440
7.460
7.320
7.380
125,089
-0.03(-0.40%)
Mar 23, 2007
7.150
7.430
7.080
7.410
238,210
+0.26(+3.64%)
Mar 22, 2007
6.870
7.290
6.870
7.150
193,473
+0.26(+3.77%)
Mar 21, 2007
6.830
6.920
6.750
6.890
62,798
+0.05(+0.73%)
Mar 20, 2007
6.770
6.840
6.690
6.840
94,689
+0.07(+1.03%)
Mar 19, 2007
6.730
6.770
6.670
6.770
102,059
+0.07(+1.04%)
Mar 16, 2007
6.630
6.750
6.530
6.700
155,145
+0.10(+1.52%)
Mar 15, 2007
6.280
6.640
6.280
6.600
61,204
+0.32(+5.10%)
Mar 14, 2007
6.380
6.420
6.140
6.280
121,426
-0.09(-1.41%)
Mar 13, 2007
6.610
6.600
6.260
6.370
114,727
-0.24(-3.63%)
Mar 12, 2007
6.500
6.660
6.400
6.610
71,645
-0.01(-0.15%)
Mar 09, 2007
6.610
6.850
6.470
6.620
202,947
+0.08(+1.22%)
Mar 08, 2007
6.200
6.680
6.200
6.540
165,505
+0.41(+6.69%)
Mar 07, 2007
6.250
6.380
6.070
6.130
88,074
-0.10(-1.61%)
Mar 06, 2007
5.950
6.300
5.920
6.230
102,803
+0.32(+5.41%)
Mar 05, 2007
6.070
6.080
5.860
5.910
130,256
-0.21(-3.43%)
Mar 02, 2007
6.260
6.410
6.110
6.120
198,090
-0.22(-3.47%)
Mar 01, 2007
6.610
6.610
6.140
6.340
135,040
-0.28(-4.23%)
Feb 28, 2007
6.370
6.630
6.030
6.620
161,328
+0.21(+3.28%)
Feb 27, 2007
6.750
6.760
6.360
6.410
90,297
-0.38(-5.60%)
Feb 26, 2007
6.800
6.900
6.610
6.790
131,942
+0.01(+0.15%)
Feb 23, 2007
6.740
6.940
6.530
6.780
145,192
+0.01(+0.15%)
Feb 22, 2007
6.810
6.880
6.520
6.770
154,669
-0.04(-0.59%)
Feb 21, 2007
6.780
6.950
6.700
6.810
95,173
+0.04(+0.59%)
Feb 20, 2007
6.830
6.870
6.644
6.770
161,061
-0.04(-0.59%)
Feb 16, 2007
6.790
6.840
6.640
6.810
89,689
+0.01(+0.15%)
Feb 15, 2007
6.800
6.910
6.732
6.800
140,356
-0.02(-0.29%)
Feb 14, 2007
6.580
6.910
6.580
6.820
209,882
+0.26(+3.96%)
Feb 13, 2007
6.410
6.650
6.350
6.560
156,091
+0.13(+2.02%)
Feb 12, 2007
6.520
6.570
6.360
6.430
96,655
-0.07(-1.08%)
Feb 09, 2007
6.600
6.610
6.420
6.500
175,377
-0.07(-1.07%)
Feb 08, 2007
6.480
6.590
6.260
6.570
284,380
+0.04(+0.61%)
Feb 07, 2007
6.490
6.740
6.440
6.530
104,577
+0.01(+0.15%)
Feb 06, 2007
6.470
6.580
6.390
6.520
131,776
+0.01(+0.15%)
Feb 05, 2007
6.590
6.640
6.420
6.510
107,696
-0.11(-1.66%)
Feb 02, 2007
6.580
6.620
6.530
6.620
95,666
+0.04(+0.61%)
Feb 01, 2007
6.550
6.600
6.400
6.580
167,238
+0.08(+1.23%)
Jan 31, 2007
6.010
6.550
6.000
6.500
426,011
+0.48(+7.97%)
Jan 30, 2007
6.050
6.062
5.780
6.020
763,071
-0.05(-0.82%)
Jan 29, 2007
6.100
6.130
5.960
6.070
1,240,526
-0.10(-1.62%)
Jan 26, 2007
6.230
6.230
6.040
6.170
370,014
-0.08(-1.28%)
Jan 25, 2007
6.410
6.430
6.150
6.250
122,416
-0.20(-3.10%)
Jan 24, 2007
6.450
6.490
6.290
6.450
111,421
+0.01(+0.16%)
Jan 23, 2007
6.550
6.550
6.370
6.440
85,541
-0.14(-2.13%)
Jan 22, 2007
6.330
6.700
6.240
6.580
227,773
+0.28(+4.44%)
Jan 19, 2007
6.290
6.330
6.140
6.300
142,643
+0.06(+0.96%)
Jan 18, 2007
6.210
6.260
6.120
6.240
118,401
+0.02(+0.32%)
Jan 17, 2007
6.110
6.320
6.110
6.220
186,841
+0.06(+0.97%)
Jan 16, 2007
6.150
6.210
6.110
6.160
89,547
-0.04(-0.65%)
Jan 12, 2007
6.250
6.280
6.070
6.200
150,539
-0.08(-1.27%)
Jan 11, 2007
6.240
6.370
6.000
6.280
318,308
+0.03(+0.48%)
Jan 10, 2007
6.160
6.250
5.970
6.250
173,957
+0.09(+1.46%)
Jan 09, 2007
6.150
6.400
6.100
6.160
231,578
+0.02(+0.33%)
Jan 08, 2007
6.300
6.300
6.070
6.140
153,848
-0.13(-2.07%)
Jan 05, 2007
6.310
6.390
6.210
6.270
327,333
-0.06(-0.95%)
Jan 04, 2007
6.190
6.430
6.190
6.330
302,995
+0.14(+2.26%)
Jan 03, 2007
5.940
6.340
5.940
6.190
444,407
+0.27(+4.56%)
Dec 29, 2006
5.780
6.040
5.750
5.920
141,422
+0.11(+1.89%)
Dec 28, 2006
5.910
5.970
5.760
5.810
135,266
-0.08(-1.36%)
Dec 27, 2006
5.820
5.980
5.791
5.890
124,884
+0.04(+0.68%)
Dec 26, 2006
5.950
5.950
5.770
5.850
55,596
-0.11(-1.85%)
Dec 22, 2006
5.850
6.070
5.810
5.960
52,417
+0.12(+2.05%)
Dec 21, 2006
5.960
5.980
5.750
5.840
274,610
-0.16(-2.67%)
Dec 20, 2006
5.970
6.090
5.970
6.000
99,899
+0.07(+1.18%)
Dec 19, 2006
5.850
6.100
5.780
5.930
177,548
+0.04(+0.68%)
Dec 18, 2006
5.900
6.094
5.880
5.890
148,520
-0.01(-0.17%)
Dec 15, 2006
5.900
6.000
5.860
5.900
136,668
+0.03(+0.51%)
Dec 14, 2006
6.050
6.060
5.850
5.870
171,539
-0.17(-2.81%)
Dec 13, 2006
6.260
6.360
5.970
6.040
234,405
-0.20(-3.21%)
Dec 12, 2006
6.410
6.410
6.170
6.240
202,227
-0.18(-2.80%)
Dec 11, 2006
6.500
6.540
6.050
6.420
456,486
-0.11(-1.68%)
Dec 08, 2006
6.880
6.890
6.490
6.530
296,606
-0.35(-5.09%)
Dec 07, 2006
6.170
7.090
5.830
6.880
1,007,707
+0.67(+10.79%)
Dec 06, 2006
6.380
6.400
6.000
6.210
423,612
-0.19(-2.97%)
Dec 05, 2006
5.510
6.470
5.360
6.400
774,591
+0.91(+16.58%)
Dec 04, 2006
5.300
5.700
5.220
5.490
345,492
+0.18(+3.39%)
Dec 01, 2006
5.050
5.340
5.020
5.310
267,041
+0.25(+4.94%)
Nov 30, 2006
5.210
5.210
5.010
5.060
99,400
-0.13(-2.50%)
Nov 29, 2006
4.800
5.280
4.800
5.190
183,357
+0.34(+7.01%)
Nov 28, 2006
4.780
4.880
4.650
4.850
115,390
+0.02(+0.41%)
Nov 27, 2006
4.710
4.870
4.600
4.830
255,688
+0.12(+2.55%)
Nov 24, 2006
4.750
4.750
4.650
4.710
49,195
-0.06(-1.26%)
Nov 22, 2006
4.880
4.918
4.630
4.770
155,830
-0.11(-2.25%)
Nov 21, 2006
5.050
5.050
4.860
4.880
201,003
-0.23(-4.50%)
Nov 20, 2006
5.000
5.111
4.950
5.110
180,543
+0.13(+2.61%)
Nov 17, 2006
4.800
5.040
4.800
4.980
211,243
+0.15(+3.11%)
Nov 16, 2006
4.840
4.890
4.750
4.830
135,261
+0.01(+0.21%)
Nov 15, 2006
4.840
4.860
4.640
4.820
374,257
+0.01(+0.21%)
Nov 14, 2006
4.750
4.870
4.660
4.810
215,387
+0.08(+1.69%)
Nov 13, 2006
4.530
4.740
4.530
4.730
227,765
+0.23(+4.99%)
Nov 10, 2006
4.260
4.585
4.100
4.505
319,112
+0.47(+11.79%)
Nov 09, 2006
4.130
4.130
3.970
4.030
265,840
-0.06(-1.59%)
Nov 08, 2006
4.080
4.100
4.030
4.095
104,507
-0.00(-0.12%)
Nov 07, 2006
3.980
4.120
3.980
4.100
119,523
+0.09(+2.24%)
Nov 06, 2006
4.000
4.090
3.920
4.010
94,902
+0.01(+0.25%)
Nov 03, 2006
4.030
4.110
3.950
4.000
89,771
-0.03(-0.74%)
Nov 02, 2006
3.870
4.040
3.830
4.030
177,029
+0.15(+3.87%)
Nov 01, 2006
4.050
4.050
3.880
3.880
193,530
-0.14(-3.48%)
Oct 31, 2006
4.080
4.140
4.020
4.020
175,302
-0.08(-1.95%)
Oct 30, 2006
4.230
4.290
4.070
4.100
105,618
-0.13(-3.07%)
Oct 27, 2006
4.240
4.310
4.190
4.230
104,303
-0.04(-0.94%)
Oct 26, 2006
4.050
4.350
4.050
4.270
242,968
+0.15(+3.64%)
Oct 25, 2006
4.210
4.210
4.050
4.120
142,894
-0.09(-2.14%)
Oct 24, 2006
4.160
4.210
4.080
4.210
93,404
+0.02(+0.48%)
Oct 23, 2006
4.120
4.364
4.120
4.190
99,322
+0.02(+0.48%)
Oct 20, 2006
4.120
4.290
4.120
4.170
50,363
+0.03(+0.72%)
Oct 19, 2006
4.120
4.250
4.120
4.140
119,036
+0.01(+0.24%)
Oct 18, 2006
4.200
4.250
4.110
4.130
144,460
-0.06(-1.43%)
Oct 17, 2006
4.240
4.270
4.160
4.190
92,410
-0.05(-1.18%)
Oct 16, 2006
4.310
4.310
4.210
4.240
83,069
-0.04(-0.93%)
Oct 13, 2006
4.340
4.340
4.250
4.280
134,989
-0.08(-1.83%)
Oct 12, 2006
4.470
4.470
4.320
4.360
50,550
-0.10(-2.24%)
Oct 11, 2006
4.360
4.500
4.330
4.460
54,834
+0.04(+0.90%)
Oct 10, 2006
4.590
4.590
4.330
4.420
65,666
-0.13(-2.86%)
Oct 09, 2006
4.560
4.580
4.510
4.550
37,982
-0.05(-1.09%)
Oct 06, 2006
4.440
4.610
4.370
4.600
73,959
+0.16(+3.60%)
Oct 05, 2006
4.250
4.560
4.250
4.440
110,860
+0.16(+3.74%)
Oct 04, 2006
4.250
4.280
4.200
4.280
90,198
+0.01(+0.23%)
Oct 03, 2006
4.200
4.300
4.180
4.270
75,240
+0.03(+0.71%)
Oct 02, 2006
4.240
4.320
4.230
4.240
80,182
+0.03(+0.71%)
Sep 29, 2006
4.310
4.340
4.170
4.210
133,057
-0.12(-2.77%)
Sep 28, 2006
4.240
4.330
4.180
4.330
87,544
+0.13(+3.10%)
Sep 27, 2006
4.150
4.310
4.150
4.200
153,040
+0.03(+0.72%)
Sep 26, 2006
4.170
4.300
4.150
4.170
123,464
-0.08(-1.88%)
Sep 25, 2006
4.300
4.400
4.230
4.250
67,381
-0.06(-1.39%)
Sep 22, 2006
4.100
4.350
4.100
4.310
84,358
+0.01(+0.23%)
Sep 21, 2006
4.350
4.370
4.250
4.300
152,076
-0.05(-1.15%)
Sep 20, 2006
4.270
4.380
4.170
4.350
232,341
+0.10(+2.35%)
Sep 19, 2006
4.060
4.300
4.060
4.250
267,203
+0.23(+5.72%)
Sep 18, 2006
4.470
4.740
3.990
4.020
1,310,183
-0.45(-10.07%)
Sep 15, 2006
4.510
4.540
4.220
4.470
889,751
+0.00(+0.00%)
Sep 14, 2006
4.580
4.670
4.400
4.470
221,116
-0.07(-1.54%)
Sep 13, 2006
4.500
4.570
4.450
4.540
126,509
+0.07(+1.57%)
Sep 12, 2006
4.420
4.570
4.360
4.470
139,004
-0.06(-1.32%)
Sep 11, 2006
4.830
4.880
4.400
4.530
182,770
-0.32(-6.60%)
Sep 08, 2006
4.790
4.920
4.610
4.850
66,094
+0.05(+1.04%)
Sep 07, 2006
4.900
4.980
4.710
4.800
88,800
-0.12(-2.44%)
Sep 06, 2006
5.020
5.120
4.900
4.920
182,293
-0.16(-3.15%)
Sep 05, 2006
5.110
5.190
5.030
5.080
79,591
-0.05(-0.97%)
Sep 01, 2006
5.110
5.200
5.020
5.130
64,292
+0.05(+0.98%)
Aug 31, 2006
5.140
5.210
5.040
5.080
262,645
-0.03(-0.59%)
Aug 30, 2006
5.100
5.180
4.940
5.110
53,541
-0.01(-0.20%)
Aug 29, 2006
5.130
5.160
5.000
5.120
84,093
+0.04(+0.79%)
Aug 28, 2006
4.920
5.120
4.920
5.080
93,777
+0.13(+2.63%)
Aug 25, 2006
4.970
5.090
4.880
4.950
145,625
-0.07(-1.39%)
Aug 24, 2006
5.030
5.050
4.900
5.020
58,383
-0.01(-0.20%)
Aug 23, 2006
5.120
5.120
4.970
5.030
20,127
-0.11(-2.14%)
Aug 22, 2006
5.100
5.190
4.970
5.140
31,222
+0.06(+1.18%)
Aug 21, 2006
5.240
5.240
5.040
5.080
55,945
-0.17(-3.24%)
Aug 18, 2006
5.200
5.250
5.080
5.250
61,569
+0.09(+1.74%)
Aug 17, 2006
5.190
5.260
5.100
5.160
72,709
-0.02(-0.39%)
Aug 16, 2006
5.150
5.230
5.090
5.180
64,381
+0.08(+1.57%)
Aug 15, 2006
5.010
5.200
5.000
5.100
80,010
-0.01(-0.20%)
Aug 14, 2006
5.240
5.240
4.690
5.110
88,397
-0.08(-1.54%)
Aug 11, 2006
5.200
5.310
5.070
5.190
52,580
-0.04(-0.76%)
Aug 10, 2006
5.150
5.290
4.910
5.230
75,160
+0.14(+2.75%)
Aug 09, 2006
5.400
5.400
4.970
5.090
166,462
-0.23(-4.32%)
Aug 08, 2006
5.170
5.430
5.150
5.320
120,854
+0.14(+2.70%)
Aug 07, 2006
5.380
5.380
5.150
5.180
80,623
-0.17(-3.18%)
Aug 04, 2006
5.190
5.430
5.080
5.350
98,978
+0.22(+4.29%)
Aug 03, 2006
5.060
5.180
5.000
5.130
129,931
+0.02(+0.39%)
Aug 02, 2006
5.290
5.480
5.000
5.110
125,659
-0.14(-2.67%)
Aug 01, 2006
5.150
5.280
5.110
5.250
140,794
+0.09(+1.74%)
Jul 31, 2006
5.060
5.320
5.020
5.160
95,481
+0.13(+2.58%)
Jul 28, 2006
5.160
5.230
4.950
5.030
111,132
-0.06(-1.18%)
Jul 27, 2006
5.200
5.200
4.940
5.090
141,638
-0.21(-3.96%)
Jul 26, 2006
5.160
5.330
5.080
5.300
114,884
+0.15(+2.91%)
Jul 25, 2006
4.850
5.250
4.850
5.150
177,297
+0.26(+5.32%)
Jul 24, 2006
4.830
4.960
4.770
4.890
132,917
+0.06(+1.24%)
Jul 21, 2006
4.920
4.950
4.770
4.830
79,853
-0.08(-1.63%)
Jul 20, 2006
5.040
5.040
4.900
4.910
63,784
-0.11(-2.19%)
Jul 19, 2006
4.850
5.110
4.770
5.020
160,949
+0.15(+3.08%)
Jul 18, 2006
5.060
5.080
4.710
4.870
153,354
-0.17(-3.37%)
Jul 17, 2006
5.100
5.140
4.950
5.040
117,994
-0.09(-1.75%)
Jul 14, 2006
5.450
5.450
5.050
5.130
165,118
-0.34(-6.22%)
Jul 13, 2006
5.560
5.650
5.430
5.470
104,374
-0.21(-3.70%)
Jul 12, 2006
5.780
5.850
5.640
5.680
142,510
-0.10(-1.73%)
Jul 11, 2006
5.580
5.820
5.520
5.780
110,571
+0.13(+2.30%)
Jul 10, 2006
5.850
5.850
5.550
5.650
199,286
+0.03(+0.53%)
Jul 07, 2006
5.670
5.760
5.560
5.620
267,059
-0.02(-0.35%)
Jul 06, 2006
5.480
5.670
5.480
5.640
294,286
+0.18(+3.30%)
Jul 05, 2006
5.400
5.500
4.990
5.460
325,036
+0.01(+0.18%)
Jul 03, 2006
5.470
5.520
5.390
5.450
274,001
-0.19(-3.37%)
Jun 30, 2006
5.010
5.640
4.840
5.640
3,888,048
+0.64(+12.80%)
Jun 29, 2006
4.280
5.000
4.250
5.000
372,700
+0.75(+17.65%)
Jun 28, 2006
4.130
4.260
4.010
4.250
173,655
+0.12(+2.91%)
Jun 27, 2006
4.260
4.410
4.100
4.130
147,939
-0.15(-3.50%)
Jun 26, 2006
4.270
4.380
4.220
4.280
104,100
+0.01(+0.23%)
Jun 23, 2006
4.280
4.380
4.210
4.270
154,090
-0.01(-0.23%)
Jun 22, 2006
4.330
4.420
4.260
4.280
131,631
-0.10(-2.28%)
Jun 21, 2006
4.330
4.450
4.290
4.380
134,408
+0.03(+0.69%)
Jun 20, 2006
4.460
4.650
4.350
4.350
227,801
-0.11(-2.47%)
Jun 19, 2006
4.750
4.940
4.390
4.460
247,187
-0.24(-5.11%)
Jun 16, 2006
4.790
4.810
4.640
4.700
541,430
-0.11(-2.29%)
Jun 15, 2006
4.480
4.920
4.480
4.810
172,085
+0.36(+8.09%)
Jun 14, 2006
4.550
4.670
4.430
4.450
238,002
-0.08(-1.77%)
Jun 13, 2006
4.790
4.870
4.510
4.530
189,074
-0.26(-5.43%)
Jun 12, 2006
4.990
5.000
4.750
4.790
161,491
-0.21(-4.20%)
Jun 09, 2006
5.040
5.200
4.990
5.000
149,566
-0.03(-0.60%)
Jun 08, 2006
5.080
5.080
4.840
5.030
563,777
-0.05(-0.98%)
Jun 07, 2006
5.050
5.190
5.020
5.080
218,666
+0.01(+0.20%)
Jun 06, 2006
5.290
5.320
5.050
5.070
182,454
-0.23(-4.34%)
Jun 05, 2006
5.570
5.660
5.280
5.300
174,387
-0.32(-5.69%)
Jun 02, 2006
5.710
5.850
5.560
5.620
207,093
-0.12(-2.09%)
Jun 01, 2006
5.380
5.750
5.350
5.740
242,307
+0.34(+6.30%)
May 31, 2006
5.350
5.480
5.310
5.400
198,617
+0.04(+0.75%)
May 30, 2006
5.460
5.530
5.320
5.360
134,185
-0.12(-2.19%)
May 26, 2006
5.410
5.610
5.250
5.480
122,557
+0.11(+2.05%)
May 25, 2006
5.250
5.370
5.220
5.370
111,676
+0.21(+4.07%)
May 24, 2006
4.970
5.240
4.740
5.160
234,187
+0.21(+4.24%)
May 23, 2006
5.220
5.390
4.910
4.950
174,979
-0.23(-4.44%)
May 22, 2006
5.140
5.300
5.080
5.180
176,687
-0.01(-0.19%)
May 19, 2006
5.070
5.220
5.000
5.190
179,723
+0.11(+2.17%)
May 18, 2006
5.280
5.490
5.050
5.080
109,440
-0.22(-4.15%)
May 17, 2006
5.390
5.510
5.220
5.300
104,904
-0.15(-2.75%)
May 16, 2006
5.570
5.710
5.400
5.450
103,467
-0.14(-2.50%)
May 15, 2006
5.350
6.050
5.310
5.590
295,021
+0.20(+3.71%)
May 12, 2006
5.650
5.720
5.390
5.390
171,259
-0.29(-5.11%)
May 11, 2006
5.910
5.930
5.680
5.680
117,572
-0.26(-4.38%)
May 10, 2006
6.030
6.048
5.770
5.940
124,640
-0.14(-2.30%)
May 09, 2006
6.010
6.150
5.990
6.080
83,085
+0.03(+0.50%)
May 08, 2006
6.030
6.170
5.990
6.050
88,938
+0.02(+0.33%)
May 05, 2006
6.020
6.210
5.980
6.030
119,281
+0.06(+1.01%)
May 04, 2006
5.920
6.010
5.910
5.970
86,934
+0.02(+0.34%)
May 03, 2006
5.730
6.090
5.700
5.950
145,541
+0.19(+3.30%)
May 02, 2006
6.110
6.140
5.720
5.760
221,104
-0.36(-5.88%)
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.