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, 2009
4.450
4.600
4.370
4.450
160,639
-0.05(-1.11%)
Apr 29, 2009
4.350
4.500
4.250
4.500
144,253
+0.18(+4.17%)
Apr 28, 2009
3.970
4.330
3.850
4.320
90,185
+0.29(+7.20%)
Apr 27, 2009
4.050
4.155
3.980
4.030
77,381
-0.10(-2.42%)
Apr 24, 2009
4.150
4.190
4.010
4.130
109,778
+0.02(+0.49%)
Apr 23, 2009
4.260
4.260
3.860
4.110
120,129
-0.15(-3.52%)
Apr 22, 2009
4.390
4.490
4.210
4.260
177,526
-0.23(-5.12%)
Apr 21, 2009
4.240
4.490
4.150
4.490
132,005
+0.24(+5.65%)
Apr 20, 2009
4.370
4.490
4.230
4.250
201,497
-0.25(-5.56%)
Apr 17, 2009
4.430
4.500
4.211
4.500
137,376
+0.09(+2.04%)
Apr 16, 2009
4.430
4.480
4.120
4.410
206,930
+0.02(+0.46%)
Apr 15, 2009
4.230
4.450
4.130
4.390
88,843
+0.11(+2.57%)
Apr 14, 2009
4.690
4.690
4.130
4.280
95,913
-0.48(-10.08%)
Apr 13, 2009
4.660
4.770
4.480
4.760
103,086
+0.01(+0.21%)
Apr 09, 2009
4.350
4.750
4.200
4.750
230,664
+0.50(+11.76%)
Apr 08, 2009
4.020
4.250
3.940
4.250
88,318
+0.23(+5.72%)
Apr 07, 2009
4.230
4.320
4.020
4.020
120,506
-0.28(-6.51%)
Apr 06, 2009
4.260
4.310
4.140
4.300
130,684
-0.13(-2.93%)
Apr 03, 2009
4.280
4.440
4.020
4.430
189,105
-0.08(-1.77%)
Apr 02, 2009
4.410
4.590
4.300
4.510
228,941
+0.21(+4.88%)
Apr 01, 2009
4.240
4.300
4.000
4.300
100,829
+0.16(+3.86%)
Mar 31, 2009
4.280
4.353
4.130
4.140
171,077
-0.06(-1.43%)
Mar 30, 2009
4.270
4.440
4.000
4.200
140,392
-0.34(-7.49%)
Mar 26, 2009
4.450
4.570
4.360
4.540
171,290
+0.14(+3.18%)
Mar 25, 2009
4.270
4.447
4.170
4.400
161,467
+0.17(+4.02%)
Mar 24, 2009
4.200
4.410
4.020
4.230
123,631
-0.01(-0.24%)
Mar 23, 2009
4.036
4.260
3.860
4.240
163,610
+0.38(+9.84%)
Mar 20, 2009
4.050
4.050
3.857
3.860
217,170
-0.13(-3.26%)
Mar 19, 2009
3.970
4.080
3.910
3.990
76,121
+0.07(+1.79%)
Mar 18, 2009
3.830
4.100
3.750
3.920
137,787
+0.08(+2.08%)
Mar 17, 2009
3.400
3.840
3.380
3.840
128,959
+0.43(+12.61%)
Mar 16, 2009
3.440
3.550
3.390
3.410
76,797
+0.02(+0.59%)
Mar 13, 2009
3.570
3.650
3.370
3.390
118,419
-0.16(-4.51%)
Mar 12, 2009
3.230
3.600
3.170
3.550
122,293
+0.32(+9.91%)
Mar 11, 2009
3.240
3.500
3.140
3.230
108,781
-0.08(-2.42%)
Mar 10, 2009
3.070
3.310
3.020
3.310
146,183
+0.34(+11.45%)
Mar 09, 2009
2.980
3.360
2.910
2.970
138,379
-0.03(-1.00%)
Mar 06, 2009
3.030
3.150
2.950
3.000
99,746
+0.00(+0.00%)
Mar 05, 2009
2.900
3.060
2.900
3.000
176,222
+0.10(+3.45%)
Mar 04, 2009
2.810
3.000
2.630
2.900
129,019
+0.10(+3.57%)
Mar 02, 2009
3.070
3.150
2.770
2.800
169,459
-0.34(-10.83%)
Feb 27, 2009
3.180
3.320
2.990
3.140
243,941
-0.18(-5.42%)
Feb 26, 2009
3.300
3.440
3.160
3.320
176,864
-0.14(-4.05%)
Feb 25, 2009
3.670
3.840
3.440
3.460
123,401
-0.23(-6.23%)
Feb 24, 2009
3.270
3.710
3.100
3.690
162,536
+0.40(+12.16%)
Feb 23, 2009
3.700
3.700
3.270
3.290
99,888
-0.25(-7.06%)
Feb 20, 2009
3.740
3.850
3.470
3.540
149,431
-0.23(-6.10%)
Feb 19, 2009
3.990
4.110
3.770
3.770
90,721
-0.18(-4.56%)
Feb 18, 2009
4.080
4.090
3.900
3.950
134,947
-0.15(-3.66%)
Feb 17, 2009
4.170
4.200
4.010
4.100
100,792
-0.12(-2.84%)
Feb 13, 2009
4.350
4.440
4.210
4.220
63,127
-0.13(-2.99%)
Feb 12, 2009
4.200
4.470
4.180
4.350
138,023
+0.11(+2.59%)
Feb 11, 2009
4.360
4.360
4.190
4.240
60,879
-0.09(-2.08%)
Feb 10, 2009
4.470
4.528
4.330
4.330
134,509
-0.16(-3.56%)
Feb 09, 2009
4.440
4.910
4.360
4.490
171,120
+0.06(+1.35%)
Feb 06, 2009
4.170
4.470
4.110
4.430
154,445
+0.27(+6.49%)
Feb 05, 2009
4.010
4.350
4.000
4.160
129,336
+0.15(+3.74%)
Feb 04, 2009
4.290
4.420
3.940
4.010
148,394
-0.29(-6.74%)
Feb 03, 2009
4.200
4.380
4.100
4.300
154,214
+0.13(+3.12%)
Feb 02, 2009
3.910
4.240
3.850
4.170
171,138
+0.22(+5.57%)
Jan 30, 2009
4.050
4.150
3.850
3.950
111,612
-0.04(-1.00%)
Jan 29, 2009
4.150
4.200
3.990
3.990
99,181
-0.17(-4.09%)
Jan 28, 2009
4.040
4.180
3.996
4.160
118,105
+0.15(+3.74%)
Jan 27, 2009
3.810
4.040
3.750
4.010
107,010
+0.20(+5.25%)
Jan 26, 2009
3.910
4.110
3.720
3.810
108,800
-0.10(-2.56%)
Jan 23, 2009
3.610
4.110
3.610
3.910
130,217
+0.17(+4.55%)
Jan 22, 2009
3.820
3.950
3.552
3.740
80,916
-0.22(-5.56%)
Jan 21, 2009
3.580
3.980
3.400
3.960
135,834
+0.42(+11.86%)
Jan 20, 2009
3.880
3.970
3.520
3.540
110,086
-0.39(-9.92%)
Jan 16, 2009
4.130
4.290
3.790
3.930
94,172
-0.16(-3.91%)
Jan 15, 2009
3.620
4.090
3.440
4.090
154,854
+0.47(+12.98%)
Jan 14, 2009
3.950
4.120
3.550
3.620
217,742
-0.38(-9.50%)
Jan 13, 2009
4.010
4.120
4.000
4.000
102,715
+0.00(+0.00%)
Jan 12, 2009
4.100
4.180
4.000
4.000
82,082
-0.12(-2.91%)
Jan 09, 2009
4.380
4.466
4.120
4.120
80,314
-0.19(-4.41%)
Jan 08, 2009
4.040
4.360
4.040
4.310
108,406
+0.30(+7.48%)
Jan 07, 2009
4.170
4.170
3.960
4.010
114,169
-0.19(-4.52%)
Jan 06, 2009
4.300
4.310
4.070
4.200
118,982
-0.06(-1.41%)
Jan 05, 2009
4.120
4.260
3.980
4.260
211,034
+0.15(+3.65%)
Jan 02, 2009
4.220
4.300
4.060
4.110
171,119
-0.11(-2.61%)
Dec 31, 2008
4.160
4.430
4.120
4.220
231,566
+0.08(+1.93%)
Dec 30, 2008
4.040
4.180
4.020
4.140
75,327
+0.11(+2.73%)
Dec 29, 2008
4.240
4.240
4.000
4.030
69,880
-0.20(-4.73%)
Dec 26, 2008
4.200
4.300
4.160
4.230
61,471
+0.09(+2.17%)
Dec 24, 2008
4.060
4.170
4.020
4.140
51,100
+0.10(+2.48%)
Dec 23, 2008
4.280
4.280
4.000
4.040
166,302
-0.21(-4.94%)
Dec 22, 2008
4.430
4.480
4.020
4.250
179,682
-0.08(-1.85%)
Dec 19, 2008
4.220
4.700
4.140
4.330
694,340
+0.25(+6.13%)
Dec 18, 2008
3.970
4.150
3.880
4.080
222,585
+0.14(+3.55%)
Dec 17, 2008
3.830
3.980
3.770
3.940
207,708
+0.06(+1.55%)
Dec 16, 2008
3.650
3.880
3.590
3.880
194,879
+0.28(+7.78%)
Dec 15, 2008
3.700
3.770
3.500
3.600
191,139
-0.09(-2.44%)
Dec 12, 2008
3.500
3.800
3.250
3.690
538,819
+0.26(+7.58%)
Dec 11, 2008
3.590
3.750
3.430
3.430
172,668
-0.21(-5.77%)
Dec 10, 2008
3.480
3.640
3.390
3.640
124,154
+0.21(+6.12%)
Dec 09, 2008
3.450
3.660
3.360
3.430
244,755
-0.03(-0.87%)
Dec 08, 2008
3.410
3.470
3.380
3.460
284,027
+0.09(+2.67%)
Dec 05, 2008
3.290
3.470
3.270
3.370
309,924
+0.02(+0.60%)
Dec 04, 2008
3.270
3.440
3.270
3.350
446,416
+0.04(+1.21%)
Dec 03, 2008
3.160
3.400
3.090
3.310
270,963
+0.06(+1.85%)
Dec 02, 2008
3.090
3.285
3.000
3.250
169,872
+0.23(+7.62%)
Dec 01, 2008
3.290
3.290
2.970
3.020
320,223
-0.37(-10.91%)
Nov 28, 2008
3.330
3.400
3.030
3.390
138,085
+0.02(+0.59%)
Nov 26, 2008
3.060
3.470
2.950
3.370
290,994
+0.23(+7.32%)
Nov 25, 2008
3.130
3.390
3.010
3.140
194,924
+0.06(+1.95%)
Nov 24, 2008
2.850
3.100
2.710
3.080
311,251
+0.22(+7.69%)
Nov 21, 2008
2.540
2.860
2.220
2.860
641,693
+0.36(+14.40%)
Nov 20, 2008
2.550
2.730
2.420
2.500
237,636
-0.07(-2.72%)
Nov 19, 2008
2.780
2.980
2.530
2.570
478,276
-0.23(-8.21%)
Nov 18, 2008
2.970
2.970
2.750
2.800
203,951
-0.10(-3.45%)
Nov 17, 2008
2.850
3.077
2.850
2.900
501,105
+0.03(+1.05%)
Nov 14, 2008
2.960
3.117
2.810
2.870
461,815
-0.14(-4.65%)
Nov 13, 2008
2.500
3.010
2.500
3.010
368,106
+0.54(+21.86%)
Nov 12, 2008
2.430
2.500
2.300
2.470
616,892
+0.08(+3.35%)
Nov 11, 2008
2.180
2.580
2.180
2.390
693,746
+0.21(+9.63%)
Nov 10, 2008
2.990
3.000
2.110
2.180
2,173,004
-0.31(-12.45%)
Nov 07, 2008
2.560
2.560
2.430
2.490
113,679
+0.04(+1.63%)
Nov 06, 2008
2.560
2.700
2.450
2.450
122,575
-0.12(-4.67%)
Nov 05, 2008
2.710
2.770
2.540
2.570
89,049
-0.17(-6.20%)
Nov 04, 2008
2.910
2.940
2.700
2.740
141,171
+0.05(+1.86%)
Nov 03, 2008
2.820
3.000
2.530
2.690
155,803
-0.07(-2.54%)
Oct 31, 2008
2.620
2.810
2.620
2.760
392,110
+0.18(+6.98%)
Oct 30, 2008
2.570
2.740
2.520
2.580
437,868
+0.11(+4.45%)
Oct 29, 2008
2.130
2.500
1.980
2.470
538,898
+0.37(+17.62%)
Oct 28, 2008
1.940
2.340
1.780
2.100
258,167
+0.20(+10.53%)
Oct 27, 2008
2.070
2.070
1.900
1.900
126,240
-0.16(-7.77%)
Oct 24, 2008
2.010
2.160
2.010
2.060
81,068
-0.18(-8.04%)
Oct 23, 2008
2.180
2.280
2.110
2.240
163,133
+0.07(+3.23%)
Oct 22, 2008
2.150
2.300
2.100
2.170
183,926
-0.08(-3.56%)
Oct 21, 2008
2.470
2.720
2.240
2.250
312,677
-0.25(-10.00%)
Oct 20, 2008
2.510
2.730
2.440
2.500
221,483
+0.05(+2.04%)
Oct 17, 2008
2.660
2.840
2.360
2.450
328,649
-0.37(-13.12%)
Oct 16, 2008
2.520
2.840
2.350
2.820
312,048
+0.32(+12.80%)
Oct 15, 2008
2.770
2.930
2.465
2.500
334,616
-0.30(-10.71%)
Oct 14, 2008
3.100
3.150
2.700
2.800
226,576
-0.19(-6.35%)
Oct 13, 2008
2.920
3.000
2.610
2.990
276,103
+0.09(+3.10%)
Oct 10, 2008
2.090
3.050
1.810
2.900
730,960
+0.65(+28.89%)
Oct 09, 2008
2.430
2.430
2.160
2.250
355,555
-0.13(-5.46%)
Oct 08, 2008
2.160
2.510
1.750
2.380
453,199
+0.22(+10.19%)
Oct 07, 2008
2.370
2.420
2.090
2.160
290,549
-0.19(-8.09%)
Oct 06, 2008
2.600
2.710
2.280
2.350
331,458
-0.30(-11.32%)
Oct 03, 2008
2.810
3.040
2.420
2.650
473,538
-0.13(-4.68%)
Oct 02, 2008
3.240
3.506
2.780
2.780
306,350
-0.39(-12.30%)
Oct 01, 2008
3.210
3.310
3.110
3.170
125,343
-0.05(-1.55%)
Sep 30, 2008
3.240
3.400
3.200
3.220
204,868
+0.01(+0.31%)
Sep 29, 2008
3.150
3.510
3.020
3.210
248,682
+0.01(+0.31%)
Sep 26, 2008
3.130
3.230
3.050
3.200
187,027
+0.07(+2.24%)
Sep 25, 2008
3.060
3.300
2.960
3.130
274,548
+0.14(+4.68%)
Sep 24, 2008
3.060
3.180
2.990
2.990
144,650
-0.06(-1.97%)
Sep 23, 2008
3.130
3.250
2.850
3.050
270,071
-0.08(-2.56%)
Sep 22, 2008
3.080
3.220
2.950
3.130
295,617
+0.12(+3.99%)
Sep 19, 2008
3.170
3.240
2.760
3.010
894,215
-0.01(-0.33%)
Sep 18, 2008
2.870
3.100
2.300
3.020
750,262
+0.21(+7.47%)
Sep 17, 2008
3.280
3.380
2.700
2.810
357,580
-0.53(-15.87%)
Sep 16, 2008
3.210
3.370
3.010
3.340
270,526
+0.09(+2.77%)
Sep 15, 2008
3.360
3.490
3.250
3.250
552,975
-0.20(-5.80%)
Sep 12, 2008
3.480
3.520
3.380
3.450
53,437
-0.05(-1.43%)
Sep 11, 2008
3.490
3.550
3.350
3.500
132,629
+0.00(+0.00%)
Sep 10, 2008
3.530
3.570
3.430
3.500
110,865
+0.05(+1.45%)
Sep 09, 2008
3.570
3.610
3.410
3.450
148,251
-0.11(-3.09%)
Sep 08, 2008
3.740
3.740
3.470
3.560
162,881
-0.05(-1.39%)
Sep 05, 2008
3.500
3.700
3.380
3.610
172,490
+0.11(+3.14%)
Sep 04, 2008
3.660
3.740
3.470
3.500
147,428
-0.17(-4.63%)
Sep 03, 2008
3.440
3.770
3.440
3.670
444,629
+0.34(+10.21%)
Sep 02, 2008
3.570
3.630
3.270
3.330
109,602
-0.19(-5.40%)
Aug 29, 2008
3.570
3.570
3.490
3.520
89,651
-0.04(-1.12%)
Aug 28, 2008
3.470
3.630
3.430
3.560
159,006
+0.09(+2.59%)
Aug 27, 2008
3.460
3.530
3.360
3.470
129,106
+0.00(+0.00%)
Aug 26, 2008
3.390
3.500
3.359
3.470
167,886
+0.10(+2.97%)
Aug 25, 2008
3.600
3.670
3.290
3.370
169,897
-0.22(-6.13%)
Aug 22, 2008
3.460
3.620
3.460
3.590
98,128
+0.14(+4.06%)
Aug 21, 2008
3.490
3.610
3.420
3.450
139,905
-0.07(-1.99%)
Aug 20, 2008
3.630
3.850
3.480
3.520
150,151
-0.10(-2.76%)
Aug 19, 2008
3.520
3.780
3.480
3.620
224,378
+0.04(+1.12%)
Aug 18, 2008
3.540
3.700
3.480
3.580
137,529
+0.05(+1.42%)
Aug 15, 2008
3.750
3.780
3.380
3.530
201,693
-0.09(-2.49%)
Aug 14, 2008
3.640
3.730
3.500
3.620
138,920
-0.09(-2.43%)
Aug 13, 2008
3.350
3.850
3.350
3.710
228,659
+0.36(+10.75%)
Aug 12, 2008
3.560
3.620
3.270
3.350
227,833
-0.23(-6.42%)
Aug 11, 2008
3.590
3.680
3.384
3.580
156,287
+0.02(+0.56%)
Aug 08, 2008
3.420
3.620
3.250
3.560
205,273
+0.07(+2.01%)
Aug 07, 2008
3.710
3.710
3.230
3.490
265,318
-0.27(-7.18%)
Aug 06, 2008
3.680
3.780
3.510
3.760
99,241
+0.08(+2.17%)
Aug 05, 2008
3.680
3.730
3.530
3.680
88,220
+0.03(+0.82%)
Aug 04, 2008
3.830
3.895
3.560
3.650
135,281
-0.16(-4.20%)
Aug 01, 2008
3.760
3.910
3.760
3.810
213,494
+0.02(+0.53%)
Jul 31, 2008
3.760
3.850
3.760
3.790
218,016
-0.02(-0.52%)
Jul 30, 2008
3.850
3.880
3.730
3.810
99,974
-0.01(-0.26%)
Jul 29, 2008
3.820
3.870
3.700
3.820
121,331
+0.02(+0.53%)
Jul 28, 2008
3.830
3.990
3.690
3.800
97,336
-0.03(-0.78%)
Jul 25, 2008
3.780
3.920
3.720
3.830
140,717
+0.09(+2.41%)
Jul 24, 2008
3.820
3.950
3.700
3.740
140,359
-0.05(-1.32%)
Jul 23, 2008
3.880
3.970
3.790
3.790
241,516
-0.09(-2.32%)
Jul 22, 2008
3.890
3.994
3.780
3.880
249,672
-0.02(-0.51%)
Jul 21, 2008
3.930
4.020
3.850
3.900
255,662
-0.01(-0.26%)
Jul 18, 2008
3.980
4.040
3.780
3.910
100,514
-0.07(-1.76%)
Jul 17, 2008
3.940
4.060
3.840
3.980
136,638
+0.06(+1.53%)
Jul 16, 2008
3.680
3.970
3.620
3.920
227,503
+0.26(+7.10%)
Jul 15, 2008
3.560
4.030
3.410
3.660
248,698
+0.04(+1.10%)
Jul 14, 2008
3.790
3.820
3.540
3.620
204,811
-0.16(-4.23%)
Jul 11, 2008
3.470
3.780
3.425
3.780
184,426
+0.27(+7.69%)
Jul 10, 2008
3.360
3.530
3.280
3.510
233,546
+0.13(+3.85%)
Jul 09, 2008
3.410
3.680
3.350
3.380
311,808
-0.04(-1.17%)
Jul 08, 2008
3.150
3.420
3.102
3.420
120,800
+0.26(+8.23%)
Jul 07, 2008
3.150
3.190
3.060
3.160
134,445
+0.06(+1.94%)
Jul 04, 2008
3.100
3.200
3.070
3.100
84,769
+0.00(+0.00%)
Jul 03, 2008
3.100
3.200
3.070
3.100
84,769
+0.00(+0.00%)
Jul 02, 2008
3.150
3.230
3.030
3.100
192,504
-0.06(-1.90%)
Jul 01, 2008
3.220
3.360
3.100
3.160
166,978
-0.09(-2.77%)
Jun 30, 2008
3.470
3.510
3.250
3.250
248,401
-0.15(-4.41%)
Jun 27, 2008
3.660
3.660
3.394
3.400
631,132
-0.26(-7.10%)
Jun 26, 2008
3.800
3.800
3.620
3.660
108,705
-0.18(-4.69%)
Jun 25, 2008
3.650
3.840
3.595
3.840
133,126
+0.19(+5.21%)
Jun 24, 2008
3.810
3.980
3.650
3.650
127,785
-0.20(-5.19%)
Jun 23, 2008
3.980
4.040
3.760
3.850
116,075
-0.12(-3.02%)
Jun 20, 2008
4.070
4.190
3.800
3.970
417,818
-0.13(-3.17%)
Jun 19, 2008
3.980
4.100
3.840
4.100
116,787
+0.12(+3.02%)
Jun 18, 2008
4.010
4.100
3.810
3.980
167,063
-0.09(-2.21%)
Jun 17, 2008
4.050
4.114
3.950
4.070
131,888
+0.04(+0.99%)
Jun 16, 2008
3.860
4.100
3.840
4.030
184,165
+0.17(+4.40%)
Jun 13, 2008
3.700
3.880
3.590
3.860
119,468
+0.21(+5.75%)
Jun 12, 2008
3.670
3.690
3.580
3.650
227,384
+0.02(+0.55%)
Jun 11, 2008
3.650
3.780
3.610
3.630
206,857
-0.03(-0.82%)
Jun 10, 2008
3.780
3.980
3.660
3.660
204,349
-0.29(-7.34%)
Jun 09, 2008
4.120
4.200
3.840
3.950
249,848
-0.19(-4.59%)
Jun 06, 2008
4.310
4.350
4.050
4.140
157,026
-0.21(-4.83%)
Jun 05, 2008
4.120
4.490
4.120
4.350
273,289
+0.23(+5.58%)
Jun 04, 2008
4.140
4.350
4.000
4.120
343,056
-0.03(-0.72%)
Jun 03, 2008
4.290
4.470
4.050
4.150
570,659
-0.15(-3.49%)
Jun 02, 2008
4.280
4.300
3.960
4.300
463,087
+0.02(+0.47%)
May 30, 2008
4.110
4.350
4.110
4.280
627,208
+0.17(+4.14%)
May 29, 2008
3.910
4.160
3.880
4.110
462,543
+0.17(+4.31%)
May 28, 2008
4.010
4.080
3.740
3.940
282,274
-0.05(-1.25%)
May 27, 2008
3.990
4.090
3.880
3.990
226,907
+0.01(+0.25%)
May 26, 2008
4.020
4.160
3.830
3.980
131,124
+0.00(+0.00%)
May 23, 2008
4.020
4.160
3.830
3.980
131,124
-0.07(-1.73%)
May 22, 2008
3.910
4.180
3.860
4.050
163,837
+0.15(+3.85%)
May 21, 2008
3.940
4.050
3.800
3.900
218,531
-0.05(-1.27%)
May 20, 2008
3.950
4.190
3.870
3.950
380,013
-0.04(-1.00%)
May 19, 2008
3.960
4.290
3.910
3.990
332,775
-0.01(-0.25%)
May 16, 2008
4.150
4.290
3.960
4.000
323,710
-0.10(-2.44%)
May 15, 2008
4.140
4.550
4.010
4.100
534,466
-0.05(-1.20%)
May 14, 2008
4.240
4.310
4.080
4.150
256,856
-0.10(-2.35%)
May 13, 2008
4.130
4.310
3.900
4.250
426,345
+0.13(+3.16%)
May 12, 2008
3.940
4.220
3.940
4.120
790,965
+0.20(+5.10%)
May 09, 2008
3.760
3.940
3.720
3.920
153,205
+0.08(+2.08%)
May 08, 2008
3.730
3.860
3.650
3.840
398,951
+0.12(+3.23%)
May 07, 2008
3.830
3.840
3.680
3.720
317,793
-0.12(-3.12%)
May 06, 2008
3.800
3.950
3.770
3.840
107,504
+0.01(+0.26%)
May 05, 2008
4.000
4.000
3.770
3.830
216,462
-0.13(-3.28%)
May 02, 2008
3.720
4.000
3.720
3.960
203,733
+0.02(+0.51%)
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.