Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.770 3.850 3.750 3.850 285,311 +0.08(+2.12%)
Apr 29, 2008 3.870 3.870 3.670 3.770 196,215 -0.10(-2.58%)
Apr 28, 2008 3.840 4.000 3.670 3.870 224,422 +0.01(+0.26%)
Apr 25, 2008 3.990 4.020 3.700 3.860 182,616 -0.14(-3.50%)
Apr 24, 2008 3.700 4.140 3.680 4.000 329,053 +0.30(+8.11%)
Apr 23, 2008 3.550 3.720 3.480 3.700 545,498 +0.17(+4.82%)
Apr 22, 2008 3.700 3.720 3.490 3.530 154,859 -0.20(-5.36%)
Apr 21, 2008 3.770 3.770 3.720 3.730 165,411 -0.02(-0.53%)
Apr 18, 2008 3.880 3.910 3.730 3.750 254,851 -0.05(-1.32%)
Apr 17, 2008 3.890 4.090 3.780 3.800 344,458 -0.09(-2.31%)
Apr 16, 2008 3.990 4.090 3.870 3.890 232,212 -0.05(-1.27%)
Apr 15, 2008 3.880 4.020 3.880 3.940 300,396 +0.10(+2.60%)
Apr 14, 2008 3.890 3.950 3.770 3.840 170,903 -0.02(-0.52%)
Apr 11, 2008 3.840 3.930 3.800 3.860 161,251 -0.02(-0.52%)
Apr 10, 2008 3.750 4.140 3.730 3.880 855,643 -0.26(-6.28%)
Apr 09, 2008 4.260 4.270 4.080 4.140 132,911 -0.12(-2.82%)
Apr 08, 2008 4.170 4.410 4.100 4.260 86,064 +0.06(+1.43%)
Apr 07, 2008 4.260 4.390 4.170 4.200 147,753 -0.10(-2.33%)
Apr 04, 2008 4.330 4.420 4.170 4.300 171,299 -0.01(-0.23%)
Apr 03, 2008 4.450 4.490 4.260 4.310 166,612 -0.15(-3.36%)
Apr 02, 2008 4.370 4.480 4.290 4.460 541,582 +0.08(+1.83%)
Apr 01, 2008 4.290 4.450 4.280 4.380 331,784 +0.10(+2.34%)
Mar 31, 2008 4.370 4.470 4.260 4.280 280,283 -0.07(-1.61%)
Mar 28, 2008 4.390 4.430 4.275 4.350 281,234 -0.02(-0.46%)
Mar 27, 2008 4.260 4.480 4.240 4.370 422,881 +0.13(+3.07%)
Mar 26, 2008 4.110 4.400 4.070 4.240 409,230 +0.09(+2.17%)
Mar 25, 2008 4.290 4.800 4.060 4.150 404,416 -0.06(-1.43%)
Mar 24, 2008 4.040 4.490 4.040 4.210 411,557 +0.17(+4.21%)
Mar 21, 2008 4.760 4.760 3.930 4.040 836,998 +0.00(+0.00%)
Mar 20, 2008 4.760 4.760 3.930 4.040 836,998 +0.11(+2.80%)
Mar 19, 2008 3.790 4.020 3.790 3.930 309,410 +0.12(+3.15%)
Mar 18, 2008 4.010 4.270 3.630 3.810 509,277 -0.04(-1.04%)
Mar 17, 2008 3.800 4.000 3.690 3.850 288,152 +0.01(+0.26%)
Mar 14, 2008 4.150 4.160 3.770 3.840 346,112 -0.27(-6.57%)
Mar 13, 2008 3.910 4.130 3.790 4.110 263,973 +0.15(+3.79%)
Mar 12, 2008 3.970 4.230 3.690 3.960 250,065 +0.04(+1.02%)
Mar 11, 2008 3.950 4.140 3.530 3.920 830,292 +0.08(+2.08%)
Mar 10, 2008 4.330 4.360 3.780 3.840 3,605,038 -0.48(-11.11%)
Mar 07, 2008 4.210 4.350 4.140 4.320 156,716 +0.06(+1.41%)
Mar 06, 2008 4.410 4.470 4.250 4.260 175,922 -0.17(-3.84%)
Mar 05, 2008 4.620 4.620 4.350 4.430 151,568 -0.16(-3.49%)
Mar 04, 2008 4.370 4.670 4.300 4.590 211,534 +0.18(+4.08%)
Mar 03, 2008 4.580 4.580 4.380 4.410 234,466 -0.15(-3.29%)
Feb 29, 2008 4.680 4.790 4.500 4.560 370,830 -0.13(-2.77%)
Feb 28, 2008 4.960 4.970 4.690 4.690 189,921 -0.28(-5.63%)
Feb 27, 2008 4.900 5.100 4.870 4.970 185,778 -0.02(-0.40%)
Feb 26, 2008 4.870 5.150 4.800 4.990 273,743 +0.16(+3.31%)
Feb 25, 2008 4.700 4.860 4.580 4.830 251,271 +0.14(+2.99%)
Feb 22, 2008 4.840 5.000 4.680 4.690 317,384 -0.11(-2.29%)
Feb 21, 2008 5.190 5.200 4.720 4.800 937,553 -0.29(-5.70%)
Feb 20, 2008 5.220 5.250 5.010 5.090 292,483 -0.16(-3.05%)
Feb 19, 2008 5.230 5.300 5.050 5.250 495,576 +0.08(+1.55%)
Feb 18, 2008 5.210 5.210 5.000 5.170 799,867 +0.00(+0.00%)
Feb 15, 2008 5.210 5.210 5.000 5.170 799,867 -0.07(-1.34%)
Feb 14, 2008 5.350 5.580 5.140 5.240 520,929 -0.29(-5.24%)
Feb 13, 2008 5.460 5.620 5.160 5.530 392,775 +0.20(+3.75%)
Feb 12, 2008 5.200 5.460 5.110 5.330 720,150 +0.14(+2.70%)
Feb 11, 2008 4.970 5.210 4.800 5.190 958,081 +0.21(+4.22%)
Feb 08, 2008 5.290 5.290 4.880 4.980 554,837 -0.35(-6.57%)
Feb 07, 2008 5.100 5.400 4.700 5.330 1,046,557 +0.11(+2.11%)
Feb 06, 2008 5.220 5.430 5.170 5.220 451,729 +0.05(+0.97%)
Feb 05, 2008 5.070 5.410 5.060 5.170 336,965 -0.01(-0.19%)
Feb 04, 2008 5.090 5.250 5.000 5.180 548,472 +0.06(+1.17%)
Feb 01, 2008 4.880 5.160 4.820 5.120 458,782 +0.27(+5.57%)
Jan 31, 2008 4.750 4.900 4.650 4.850 931,273 +0.08(+1.68%)
Jan 30, 2008 4.710 4.870 4.700 4.770 405,203 +0.05(+1.06%)
Jan 29, 2008 5.180 5.250 4.690 4.720 712,533 -0.02(-0.42%)
Jan 28, 2008 4.660 4.800 4.570 4.740 322,539 +0.10(+2.16%)
Jan 25, 2008 4.550 4.780 4.510 4.640 190,425 +0.15(+3.34%)
Jan 24, 2008 4.740 4.890 4.490 4.490 218,167 -0.24(-5.07%)
Jan 23, 2008 4.500 4.740 4.440 4.730 462,708 +0.13(+2.83%)
Jan 22, 2008 4.820 4.930 4.500 4.600 279,786 -0.33(-6.69%)
Jan 21, 2008 4.830 5.030 4.560 4.930 689,892 +0.00(+0.00%)
Jan 18, 2008 4.830 5.030 4.560 4.930 689,892 +0.18(+3.79%)
Jan 17, 2008 4.800 4.860 4.630 4.750 497,373 -0.04(-0.84%)
Jan 16, 2008 4.700 5.020 4.580 4.790 425,524 +0.10(+2.13%)
Jan 15, 2008 4.500 4.730 4.410 4.690 742,555 +0.12(+2.63%)
Jan 14, 2008 4.510 4.610 4.400 4.570 479,024 +0.06(+1.33%)
Jan 11, 2008 4.570 4.570 4.420 4.510 345,936 -0.01(-0.22%)
Jan 10, 2008 4.280 4.640 4.210 4.520 1,482,786 +0.19(+4.39%)
Jan 09, 2008 4.680 4.793 4.040 4.330 1,631,044 -0.69(-13.75%)
Jan 08, 2008 5.530 5.620 4.720 5.020 3,533,053 -0.56(-10.04%)
Jan 07, 2008 5.840 5.900 5.550 5.580 565,535 -0.22(-3.79%)
Jan 04, 2008 5.690 5.830 5.630 5.800 278,584 +0.02(+0.35%)
Jan 03, 2008 5.940 6.090 5.720 5.780 292,496 -0.07(-1.20%)
Jan 02, 2008 5.770 5.950 5.650 5.850 295,552 +0.05(+0.86%)
Jan 01, 2008 5.690 5.840 5.650 5.800 212,576 +0.00(+0.00%)
Dec 31, 2007 5.690 5.840 5.650 5.800 212,576 +0.05(+0.87%)
Dec 28, 2007 5.880 5.930 5.720 5.750 193,543 -0.10(-1.71%)
Dec 27, 2007 6.020 6.100 5.850 5.850 287,131 -0.22(-3.62%)
Dec 26, 2007 6.190 6.190 6.050 6.070 280,892 -0.12(-1.94%)
Dec 24, 2007 5.980 6.210 5.890 6.190 119,300 +0.15(+2.48%)
Dec 21, 2007 6.040 6.170 5.870 6.040 657,835 +0.09(+1.51%)
Dec 20, 2007 5.980 5.990 5.600 5.950 345,405 +0.04(+0.68%)
Dec 19, 2007 5.970 6.090 5.820 5.910 195,753 -0.06(-1.01%)
Dec 18, 2007 6.090 6.130 5.810 5.970 236,037 -0.03(-0.50%)
Dec 17, 2007 6.000 6.100 5.960 6.000 201,459 -0.05(-0.83%)
Dec 14, 2007 6.100 6.230 6.000 6.050 306,700 -0.13(-2.10%)
Dec 13, 2007 6.130 6.330 6.120 6.180 838,955 -0.04(-0.64%)
Dec 12, 2007 6.410 6.450 6.090 6.220 352,459 -0.03(-0.48%)
Dec 11, 2007 6.530 6.630 6.160 6.250 796,949 -0.23(-3.55%)
Dec 10, 2007 6.500 6.580 6.380 6.480 269,146 -0.03(-0.46%)
Dec 07, 2007 6.530 6.540 6.400 6.510 394,036 +0.01(+0.15%)
Dec 06, 2007 6.400 6.610 6.370 6.500 315,331 +0.07(+1.09%)
Dec 05, 2007 6.480 6.680 6.400 6.430 246,669 +0.02(+0.31%)
Dec 04, 2007 6.620 6.770 6.400 6.410 261,669 +0.02(+0.31%)
Dec 03, 2007 6.490 6.490 6.310 6.390 272,895 -0.10(-1.54%)
Nov 30, 2007 6.730 6.870 6.438 6.490 357,076 -0.27(-3.99%)
Nov 29, 2007 6.620 6.930 6.350 6.760 1,042,320 -0.41(-5.72%)
Nov 28, 2007 6.860 7.470 6.840 7.170 332,077 +0.39(+5.75%)
Nov 27, 2007 6.760 6.850 6.640 6.780 203,721 +0.04(+0.59%)
Nov 26, 2007 6.880 6.900 6.580 6.740 228,868 -0.16(-2.32%)
Nov 23, 2007 6.890 7.050 6.770 6.900 55,384 +0.08(+1.17%)
Nov 21, 2007 7.050 7.050 6.820 6.820 157,857 -0.27(-3.81%)
Nov 20, 2007 6.930 7.160 6.800 7.090 200,765 +0.14(+2.01%)
Nov 19, 2007 7.120 7.140 6.900 6.950 215,611 -0.25(-3.47%)
Nov 16, 2007 7.260 7.290 6.980 7.200 230,985 +0.04(+0.56%)
Nov 15, 2007 7.280 7.380 7.050 7.160 198,524 -0.17(-2.32%)
Nov 14, 2007 7.120 7.370 7.060 7.330 275,134 +0.25(+3.53%)
Nov 13, 2007 7.170 7.190 6.950 7.080 145,274 -0.01(-0.14%)
Nov 12, 2007 7.080 7.340 7.000 7.090 121,937 +0.02(+0.28%)
Nov 09, 2007 7.180 7.210 6.810 7.070 335,903 -0.15(-2.08%)
Nov 08, 2007 7.050 7.260 6.960 7.220 449,754 +0.23(+3.29%)
Nov 07, 2007 7.150 7.230 6.950 6.990 503,601 -0.25(-3.45%)
Nov 06, 2007 7.590 7.595 7.185 7.240 349,405 -0.35(-4.61%)
Nov 05, 2007 7.690 7.840 7.490 7.590 171,111 -0.16(-2.06%)
Nov 02, 2007 7.670 7.950 7.580 7.750 207,550 +0.20(+2.65%)
Nov 01, 2007 7.630 7.780 7.450 7.550 343,748 -0.30(-3.82%)
Oct 31, 2007 7.700 7.860 7.540 7.850 168,422 +0.15(+1.95%)
Oct 30, 2007 7.930 7.940 7.602 7.700 185,153 -0.25(-3.14%)
Oct 29, 2007 8.000 8.050 7.800 7.950 200,277 -0.05(-0.62%)
Oct 26, 2007 7.880 8.150 7.860 8.000 195,335 +0.20(+2.56%)
Oct 25, 2007 7.990 8.040 7.720 7.800 146,271 -0.15(-1.89%)
Oct 24, 2007 7.910 8.020 7.710 7.950 189,606 -0.04(-0.50%)
Oct 23, 2007 7.780 8.090 7.730 7.990 214,505 +0.35(+4.58%)
Oct 22, 2007 7.550 7.790 7.330 7.640 274,500 +0.05(+0.66%)
Oct 19, 2007 8.260 8.320 7.590 7.590 268,393 -0.68(-8.22%)
Oct 18, 2007 7.920 8.300 7.870 8.270 265,197 +0.34(+4.29%)
Oct 17, 2007 8.010 8.060 7.800 7.930 192,064 +0.01(+0.13%)
Oct 16, 2007 8.070 8.160 7.910 7.920 140,508 -0.21(-2.58%)
Oct 15, 2007 7.680 8.340 7.680 8.130 438,459 +0.49(+6.41%)
Oct 12, 2007 7.600 7.740 7.580 7.640 82,952 +0.05(+0.66%)
Oct 11, 2007 7.810 7.880 7.590 7.590 248,111 -0.20(-2.57%)
Oct 10, 2007 7.930 8.080 7.760 7.790 120,378 -0.14(-1.77%)
Oct 09, 2007 7.730 8.050 7.680 7.930 248,034 +0.21(+2.72%)
Oct 08, 2007 7.930 7.940 7.670 7.720 245,790 -0.25(-3.14%)
Oct 05, 2007 7.670 7.970 7.550 7.970 210,390 +0.41(+5.42%)
Oct 04, 2007 7.400 7.770 7.360 7.560 239,088 +0.21(+2.86%)
Oct 03, 2007 7.430 7.540 7.350 7.350 94,422 -0.11(-1.47%)
Oct 02, 2007 7.500 7.510 7.400 7.460 119,423 -0.04(-0.53%)
Oct 01, 2007 7.150 7.510 7.140 7.500 390,796 +0.37(+5.19%)
Sep 28, 2007 7.450 7.470 7.060 7.130 308,022 -0.34(-4.55%)
Sep 27, 2007 7.590 7.700 7.260 7.470 209,764 -0.12(-1.58%)
Sep 26, 2007 7.550 7.730 7.460 7.590 333,992 +0.06(+0.80%)
Sep 25, 2007 7.500 7.560 7.350 7.530 173,367 -0.03(-0.40%)
Sep 24, 2007 7.810 7.920 7.510 7.560 223,757 -0.28(-3.57%)
Sep 21, 2007 7.960 8.000 7.760 7.840 280,992 -0.05(-0.63%)
Sep 20, 2007 7.740 8.000 7.740 7.890 303,756 +0.16(+2.07%)
Sep 19, 2007 7.680 7.740 7.450 7.730 289,687 +0.09(+1.18%)
Sep 18, 2007 7.510 7.700 7.310 7.640 276,430 +0.16(+2.14%)
Sep 17, 2007 7.740 7.740 7.420 7.480 243,066 -0.26(-3.36%)
Sep 14, 2007 7.600 7.740 7.600 7.740 181,260 +0.14(+1.84%)
Sep 13, 2007 7.600 7.700 7.520 7.600 126,737 +0.04(+0.53%)
Sep 12, 2007 7.530 7.740 7.530 7.560 244,289 -0.01(-0.13%)
Sep 11, 2007 7.590 7.630 7.500 7.570 165,908 +0.05(+0.66%)
Sep 10, 2007 7.840 7.850 7.410 7.520 328,930 -0.29(-3.71%)
Sep 07, 2007 7.960 7.990 7.760 7.810 325,935 -0.27(-3.34%)
Sep 06, 2007 8.100 8.170 8.000 8.080 251,100 -0.01(-0.12%)
Sep 05, 2007 8.020 8.230 8.020 8.090 261,049 +0.02(+0.25%)
Sep 04, 2007 8.140 8.200 7.980 8.070 373,337 -0.13(-1.59%)
Aug 31, 2007 8.200 8.250 8.110 8.200 248,178 +0.13(+1.61%)
Aug 30, 2007 8.100 8.240 7.970 8.070 533,729 -0.14(-1.71%)
Aug 29, 2007 8.110 8.240 7.910 8.210 775,879 +0.14(+1.73%)
Aug 28, 2007 7.900 8.130 7.860 8.070 1,066,626 +0.21(+2.67%)
Aug 27, 2007 7.620 8.000 7.430 7.860 685,010 +0.43(+5.79%)
Aug 24, 2007 6.820 7.600 6.780 7.430 907,822 +0.65(+9.59%)
Aug 23, 2007 6.790 7.000 6.690 6.780 273,270 +0.05(+0.74%)
Aug 22, 2007 6.880 6.890 6.510 6.730 174,438 -0.07(-1.03%)
Aug 21, 2007 6.550 6.850 6.470 6.800 200,054 +0.30(+4.62%)
Aug 20, 2007 6.390 6.580 6.310 6.500 209,047 +0.15(+2.36%)
Aug 17, 2007 6.530 6.590 6.320 6.350 365,097 +0.11(+1.76%)
Aug 16, 2007 6.080 6.360 5.960 6.240 490,903 +0.14(+2.30%)
Aug 15, 2007 6.080 6.250 5.920 6.100 333,910 +0.02(+0.33%)
Aug 14, 2007 6.070 6.390 5.980 6.080 237,477 +0.04(+0.66%)
Aug 13, 2007 6.340 6.540 6.020 6.040 340,432 -0.26(-4.13%)
Aug 10, 2007 6.290 6.360 6.050 6.300 503,980 -0.16(-2.48%)
Aug 09, 2007 6.380 6.800 6.380 6.460 705,651 -0.06(-0.92%)
Aug 08, 2007 6.300 6.670 6.220 6.520 735,881 +0.30(+4.82%)
Aug 07, 2007 5.920 6.240 5.820 6.220 529,780 +0.29(+4.89%)
Aug 06, 2007 5.690 6.090 5.520 5.930 629,434 +0.33(+5.89%)
Aug 03, 2007 5.560 5.900 5.490 5.600 624,510 -0.10(-1.75%)
Aug 02, 2007 5.640 5.790 5.510 5.700 455,779 +0.10(+1.79%)
Aug 01, 2007 5.680 5.930 5.470 5.600 937,135 -0.08(-1.41%)
Jul 31, 2007 6.150 6.320 5.620 5.680 1,073,792 -0.39(-6.43%)
Jul 30, 2007 6.120 6.170 5.921 6.070 460,392 -0.05(-0.82%)
Jul 27, 2007 6.270 6.310 6.010 6.120 531,128 -0.20(-3.16%)
Jul 26, 2007 6.170 6.360 6.030 6.320 352,596 +0.03(+0.48%)
Jul 25, 2007 6.400 6.540 6.220 6.290 472,382 -0.12(-1.87%)
Jul 24, 2007 6.860 6.860 6.400 6.410 551,579 -0.52(-7.50%)
Jul 23, 2007 6.980 6.980 6.710 6.930 524,820 -0.03(-0.43%)
Jul 20, 2007 7.090 7.130 6.856 6.960 500,437 -0.15(-2.11%)
Jul 19, 2007 7.040 7.170 6.930 7.110 192,306 +0.15(+2.16%)
Jul 18, 2007 7.060 7.220 6.950 6.960 298,480 -0.10(-1.42%)
Jul 17, 2007 7.150 7.150 6.990 7.060 220,112 -0.05(-0.70%)
Jul 16, 2007 7.220 7.320 7.050 7.110 287,068 -0.15(-2.07%)
Jul 13, 2007 7.050 7.270 7.050 7.260 294,579 +0.24(+3.42%)
Jul 12, 2007 6.820 7.060 6.810 7.020 266,218 +0.23(+3.39%)
Jul 11, 2007 6.980 7.040 6.750 6.790 425,391 -0.21(-3.00%)
Jul 10, 2007 7.040 7.190 6.960 7.000 302,643 -0.13(-1.82%)
Jul 09, 2007 6.950 7.200 6.950 7.130 244,239 +0.16(+2.30%)
Jul 06, 2007 7.080 7.110 6.930 6.970 326,491 -0.08(-1.13%)
Jul 05, 2007 7.090 7.140 7.000 7.050 271,231 -0.01(-0.14%)
Jul 03, 2007 7.100 7.200 6.940 7.060 218,515 -0.04(-0.56%)
Jul 02, 2007 7.090 7.250 7.040 7.100 815,247 +0.05(+0.71%)
Jun 29, 2007 7.190 7.280 6.930 7.050 484,623 -0.14(-1.95%)
Jun 28, 2007 7.260 7.450 7.130 7.190 352,280 -0.05(-0.69%)
Jun 27, 2007 7.020 7.400 7.010 7.240 497,130 +0.16(+2.26%)
Jun 26, 2007 7.000 7.130 6.850 7.080 390,046 +0.16(+2.31%)
Jun 25, 2007 7.020 7.250 6.900 6.920 875,024 -0.08(-1.14%)
Jun 22, 2007 7.300 7.310 7.000 7.000 4,458,423 -0.28(-3.85%)
Jun 21, 2007 7.690 7.700 7.270 7.280 818,267 -0.39(-5.08%)
Jun 20, 2007 7.800 7.860 7.650 7.670 633,700 -0.08(-1.03%)
Jun 19, 2007 7.750 7.860 7.750 7.750 283,300 -0.05(-0.64%)
Jun 18, 2007 7.910 8.000 7.750 7.800 360,900 -0.15(-1.89%)
Jun 15, 2007 7.970 8.067 7.880 7.950 774,300 +0.07(+0.89%)
Jun 14, 2007 7.990 8.240 7.730 7.880 2,115,400 -0.03(-0.38%)
Jun 13, 2007 7.620 7.960 7.500 7.910 389,800 +0.34(+4.49%)
Jun 12, 2007 7.730 7.840 7.540 7.570 445,800 -0.20(-2.57%)
Jun 11, 2007 7.990 7.990 7.730 7.770 349,642 -0.22(-2.75%)
Jun 08, 2007 7.750 8.160 7.450 7.990 739,012 +0.22(+2.83%)
Jun 07, 2007 7.860 7.950 7.640 7.770 320,709 -0.12(-1.52%)
Jun 06, 2007 7.970 8.000 7.800 7.890 461,800 -0.11(-1.38%)
Jun 05, 2007 8.370 8.440 8.000 8.000 784,354 -0.38(-4.53%)
Jun 04, 2007 9.310 9.310 8.300 8.380 969,312 -0.71(-7.81%)
Jun 01, 2007 9.240 9.480 9.030 9.090 489,379 +0.11(+1.22%)
May 31, 2007 8.860 9.010 8.860 8.980 588,340 +0.16(+1.81%)
May 30, 2007 9.040 9.060 8.770 8.820 293,332 -0.26(-2.86%)
May 29, 2007 9.100 9.186 9.025 9.080 124,359 -0.04(-0.44%)
May 25, 2007 9.150 9.190 9.030 9.120 165,202 +0.05(+0.55%)
May 24, 2007 9.060 9.330 8.920 9.070 227,246 +0.02(+0.22%)
May 23, 2007 9.270 9.450 9.000 9.050 484,209 -0.53(-5.53%)
May 22, 2007 9.460 9.690 9.380 9.580 426,337 +0.26(+2.79%)
May 21, 2007 9.050 9.478 9.050 9.320 580,353 +0.30(+3.33%)
May 18, 2007 8.600 9.070 8.460 9.020 605,411 +0.42(+4.88%)
May 17, 2007 8.700 8.710 8.470 8.600 399,012 -0.11(-1.26%)
May 16, 2007 8.640 8.820 8.390 8.710 555,510 -0.07(-0.80%)
May 15, 2007 8.580 8.910 8.550 8.780 260,823 +0.20(+2.33%)
May 14, 2007 8.590 8.720 8.460 8.580 184,670 -0.02(-0.23%)
May 11, 2007 8.580 8.750 8.450 8.600 155,624 -0.03(-0.35%)
May 10, 2007 8.790 8.790 8.500 8.630 234,870 -0.16(-1.82%)
May 09, 2007 8.850 8.850 8.700 8.790 263,899 -0.06(-0.68%)
May 08, 2007 9.080 9.102 8.790 8.850 305,254 -0.30(-3.28%)
May 07, 2007 9.600 9.650 9.090 9.150 367,782 -0.42(-4.39%)
May 04, 2007 9.480 9.670 9.360 9.570 432,105 +0.38(+4.13%)
May 03, 2007 9.890 10.59 9.060 9.190 895,204 +0.08(+0.88%)
May 02, 2007 8.700 9.140 8.700 9.110 187,849 +0.41(+4.71%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.