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, 2010 6.730 6.780 6.370 6.370 444,587 -0.38(-5.63%)
Apr 29, 2010 6.490 6.760 6.430 6.750 397,598 +0.26(+4.01%)
Apr 28, 2010 6.380 6.718 6.380 6.490 316,644 +0.12(+1.88%)
Apr 27, 2010 6.580 6.650 6.320 6.370 555,535 -0.27(-4.07%)
Apr 26, 2010 6.710 6.850 6.610 6.640 723,428 -0.03(-0.45%)
Apr 23, 2010 6.210 6.780 6.210 6.670 832,490 +0.46(+7.41%)
Apr 22, 2010 6.020 6.240 5.940 6.210 286,640 +0.15(+2.48%)
Apr 21, 2010 6.210 6.260 6.020 6.060 283,548 -0.16(-2.57%)
Apr 20, 2010 6.130 6.230 6.050 6.220 293,156 +0.10(+1.63%)
Apr 19, 2010 6.160 6.270 6.080 6.120 585,088 -0.06(-0.97%)
Apr 16, 2010 6.220 6.290 6.160 6.180 553,808 -0.04(-0.64%)
Apr 15, 2010 6.340 6.340 6.190 6.220 470,213 -0.13(-2.05%)
Apr 14, 2010 6.290 6.360 6.240 6.350 380,943 +0.07(+1.11%)
Apr 13, 2010 6.300 6.350 6.220 6.280 442,006 -0.06(-0.95%)
Apr 12, 2010 6.200 6.360 6.170 6.340 598,611 +0.00(+0.00%)
Apr 09, 2010 6.460 6.470 6.210 6.340 733,268 -0.10(-1.55%)
Apr 08, 2010 6.430 6.500 6.200 6.440 1,217,160 +0.00(+0.00%)
Apr 07, 2010 6.310 6.490 6.130 6.440 1,257,357 +0.10(+1.58%)
Apr 06, 2010 6.090 6.450 6.070 6.340 1,786,722 +0.20(+3.26%)
Apr 05, 2010 5.890 6.350 5.850 6.140 3,966,435 +0.35(+6.04%)
Apr 01, 2010 5.710 5.790 5.790 5.790 5,260,000 +0.07(+1.22%)
Mar 31, 2010 6.040 7.490 5.710 5.720 47,239,464 +2.22(+63.43%)
Mar 30, 2010 3.320 3.520 3.320 3.500 125,100 +0.19(+5.74%)
Mar 29, 2010 3.430 3.430 3.280 3.310 98,088 -0.10(-2.93%)
Mar 26, 2010 3.490 3.650 3.400 3.410 52,530 -0.06(-1.73%)
Mar 25, 2010 3.600 3.700 3.440 3.470 177,150 -0.10(-2.80%)
Mar 24, 2010 3.640 3.800 3.560 3.570 72,813 -0.10(-2.72%)
Mar 23, 2010 3.520 3.690 3.390 3.670 323,737 +0.16(+4.56%)
Mar 22, 2010 3.340 3.520 3.330 3.510 123,175 +0.15(+4.46%)
Mar 19, 2010 3.720 3.720 3.250 3.360 438,282 -0.34(-9.19%)
Mar 18, 2010 3.710 3.710 3.620 3.700 31,151 -0.03(-0.80%)
Mar 17, 2010 3.650 3.760 3.650 3.730 103,946 +0.13(+3.61%)
Mar 16, 2010 3.570 3.640 3.470 3.600 99,370 +0.06(+1.69%)
Mar 15, 2010 3.530 3.800 3.510 3.540 156,271 -0.18(-4.84%)
Mar 12, 2010 3.770 3.770 3.680 3.720 72,601 -0.02(-0.53%)
Mar 11, 2010 3.490 3.800 3.490 3.740 264,206 +0.21(+5.95%)
Mar 10, 2010 3.500 3.590 3.490 3.530 130,895 +0.02(+0.57%)
Mar 09, 2010 3.540 3.540 3.460 3.510 72,743 +0.00(+0.00%)
Mar 08, 2010 3.560 3.590 3.500 3.510 47,896 -0.04(-1.13%)
Mar 05, 2010 3.550 3.590 3.480 3.550 124,912 +0.02(+0.57%)
Mar 04, 2010 3.490 3.540 3.450 3.530 46,894 +0.06(+1.73%)
Mar 03, 2010 3.520 3.600 3.370 3.470 157,402 -0.04(-1.14%)
Mar 02, 2010 3.420 3.550 3.360 3.510 223,268 +0.11(+3.24%)
Mar 01, 2010 3.310 3.410 3.310 3.400 78,933 +0.11(+3.34%)
Feb 26, 2010 3.350 3.380 3.290 3.290 94,180 -0.07(-2.08%)
Feb 25, 2010 3.300 3.380 3.260 3.360 102,506 +0.00(+0.00%)
Feb 24, 2010 3.380 3.430 3.280 3.360 97,044 -0.02(-0.59%)
Feb 23, 2010 3.230 3.390 3.230 3.380 126,123 +0.13(+4.00%)
Feb 22, 2010 3.220 3.260 3.210 3.250 110,141 +0.03(+0.93%)
Feb 19, 2010 3.370 3.390 3.190 3.220 151,416 -0.15(-4.45%)
Feb 18, 2010 3.330 3.370 3.230 3.370 115,426 +0.03(+0.90%)
Feb 17, 2010 3.300 3.350 3.250 3.340 95,434 +0.06(+1.83%)
Feb 16, 2010 3.300 3.340 3.220 3.280 101,279 +0.00(+0.00%)
Feb 12, 2010 3.400 3.280 3.280 3.280 189,700 -0.16(-4.65%)
Feb 11, 2010 3.410 3.450 3.280 3.440 162,662 +0.04(+1.18%)
Feb 10, 2010 3.120 3.400 3.100 3.400 283,115 +0.31(+10.03%)
Feb 09, 2010 3.130 3.130 3.060 3.090 126,276 +0.01(+0.32%)
Feb 08, 2010 3.130 3.130 3.010 3.080 153,731 -0.05(-1.60%)
Feb 05, 2010 3.040 3.160 2.970 3.130 178,468 +0.09(+2.96%)
Feb 04, 2010 3.150 3.260 3.010 3.040 170,524 -0.15(-4.70%)
Feb 03, 2010 3.130 3.280 3.100 3.190 241,177 +0.03(+0.95%)
Feb 02, 2010 3.240 3.240 3.150 3.160 145,468 -0.08(-2.47%)
Feb 01, 2010 3.260 3.260 3.170 3.240 193,329 +0.01(+0.31%)
Jan 29, 2010 3.220 3.280 3.130 3.230 161,805 +0.03(+0.94%)
Jan 28, 2010 3.330 3.330 3.160 3.200 164,810 -0.13(-3.90%)
Jan 27, 2010 3.100 3.330 3.100 3.330 320,171 +0.21(+6.73%)
Jan 26, 2010 3.120 3.220 3.060 3.120 524,772 +0.00(+0.00%)
Jan 25, 2010 3.200 3.290 3.100 3.120 310,433 -0.06(-1.89%)
Jan 22, 2010 3.400 3.428 3.170 3.180 371,811 -0.24(-7.02%)
Jan 21, 2010 3.550 3.631 3.350 3.420 361,352 -0.11(-3.12%)
Jan 20, 2010 3.610 3.620 3.500 3.530 110,092 -0.11(-3.02%)
Jan 19, 2010 3.580 3.650 3.520 3.640 105,034 +0.08(+2.25%)
Jan 15, 2010 3.690 3.560 3.560 3.560 177,300 -0.11(-3.00%)
Jan 14, 2010 3.690 3.740 3.630 3.670 66,803 -0.02(-0.54%)
Jan 13, 2010 3.680 3.710 3.575 3.690 81,703 +0.03(+0.82%)
Jan 12, 2010 3.790 3.880 3.620 3.660 136,122 -0.16(-4.19%)
Jan 11, 2010 3.730 3.890 3.600 3.820 275,611 +0.13(+3.52%)
Jan 08, 2010 3.690 3.890 3.680 3.690 313,669 -0.03(-0.81%)
Jan 07, 2010 3.760 3.760 3.580 3.720 313,615 -0.03(-0.80%)
Jan 06, 2010 3.690 3.960 3.670 3.750 219,411 +0.07(+1.90%)
Jan 05, 2010 3.930 3.960 3.670 3.680 146,443 -0.24(-6.12%)
Jan 04, 2010 3.750 3.920 3.600 3.920 141,622 +0.23(+6.23%)
Dec 31, 2009 3.710 3.690 3.690 3.690 166,500 -0.02(-0.54%)
Dec 30, 2009 3.620 3.710 3.600 3.710 147,301 +0.05(+1.37%)
Dec 29, 2009 3.650 3.670 3.530 3.660 34,227 +0.03(+0.83%)
Dec 28, 2009 3.680 3.680 3.530 3.630 74,176 -0.04(-1.09%)
Dec 24, 2009 3.720 3.720 3.610 3.670 24,637 -0.04(-1.08%)
Dec 23, 2009 3.670 3.760 3.590 3.710 126,771 +0.04(+1.09%)
Dec 22, 2009 3.490 3.720 3.490 3.670 108,724 +0.15(+4.26%)
Dec 21, 2009 3.420 3.620 3.420 3.520 115,380 +0.02(+0.57%)
Dec 18, 2009 3.590 3.590 3.440 3.500 381,693 -0.08(-2.23%)
Dec 17, 2009 3.820 3.880 3.520 3.580 226,711 -0.28(-7.25%)
Dec 16, 2009 4.050 4.090 3.850 3.860 113,485 -0.14(-3.50%)
Dec 15, 2009 3.970 4.190 3.950 4.000 187,183 +0.01(+0.25%)
Dec 14, 2009 3.910 4.000 3.872 3.990 126,653 +0.06(+1.53%)
Dec 11, 2009 3.940 3.980 3.820 3.930 61,546 +0.00(+0.00%)
Dec 10, 2009 3.960 3.960 3.820 3.930 169,556 -0.01(-0.25%)
Dec 09, 2009 3.910 3.960 3.840 3.940 89,625 +0.02(+0.51%)
Dec 08, 2009 3.890 3.960 3.880 3.920 111,819 -0.01(-0.25%)
Dec 07, 2009 3.940 3.990 3.890 3.930 139,931 -0.02(-0.51%)
Dec 04, 2009 3.950 4.000 3.830 3.950 123,398 +0.09(+2.33%)
Dec 03, 2009 3.790 3.940 3.780 3.860 206,517 +0.07(+1.85%)
Dec 02, 2009 3.670 3.800 3.670 3.790 129,022 +0.12(+3.27%)
Dec 01, 2009 3.610 3.700 3.580 3.670 121,757 +0.08(+2.23%)
Nov 30, 2009 3.440 3.600 3.330 3.590 296,920 +0.14(+4.06%)
Nov 27, 2009 3.410 3.530 3.410 3.450 107,150 -0.11(-3.09%)
Nov 25, 2009 3.500 3.590 3.470 3.560 93,257 +0.07(+2.01%)
Nov 24, 2009 3.480 3.540 3.390 3.490 145,179 +0.00(+0.00%)
Nov 23, 2009 3.410 3.510 3.240 3.490 417,912 +0.19(+5.76%)
Nov 20, 2009 3.190 3.320 3.170 3.300 144,957 +0.09(+2.80%)
Nov 19, 2009 3.380 3.380 3.180 3.210 167,972 -0.20(-5.87%)
Nov 18, 2009 3.460 3.460 3.290 3.410 130,958 -0.04(-1.16%)
Nov 17, 2009 3.440 3.470 3.351 3.450 86,485 +0.00(+0.00%)
Nov 16, 2009 3.440 3.510 3.420 3.450 172,001 +0.06(+1.77%)
Nov 13, 2009 3.390 3.480 3.330 3.390 172,434 +0.05(+1.50%)
Nov 12, 2009 3.400 3.500 3.340 3.340 159,051 -0.06(-1.76%)
Nov 11, 2009 3.430 3.529 3.370 3.400 133,729 +0.02(+0.59%)
Nov 10, 2009 3.470 3.540 3.330 3.380 351,761 -0.12(-3.43%)
Nov 09, 2009 3.500 3.600 3.480 3.500 153,753 +0.05(+1.45%)
Nov 06, 2009 3.440 3.520 3.400 3.450 129,242 +0.01(+0.29%)
Nov 05, 2009 3.310 3.510 3.310 3.440 130,911 +0.16(+4.88%)
Nov 04, 2009 3.460 3.510 3.270 3.280 160,515 -0.17(-4.93%)
Nov 03, 2009 3.300 3.460 3.190 3.450 277,915 +0.15(+4.55%)
Nov 02, 2009 3.390 3.420 3.260 3.300 207,620 -0.05(-1.49%)
Oct 30, 2009 3.540 3.640 3.280 3.350 275,665 -0.23(-6.42%)
Oct 29, 2009 3.550 3.670 3.470 3.580 159,721 +0.14(+4.07%)
Oct 28, 2009 3.420 3.600 3.420 3.440 244,899 +0.00(+0.00%)
Oct 27, 2009 3.540 3.630 3.420 3.440 124,325 -0.10(-2.82%)
Oct 26, 2009 3.670 3.810 3.530 3.540 153,297 -0.11(-3.01%)
Oct 23, 2009 3.750 3.930 3.650 3.650 225,368 -0.25(-6.41%)
Oct 22, 2009 3.850 3.930 3.750 3.900 90,825 +0.03(+0.78%)
Oct 21, 2009 3.930 4.030 3.850 3.870 178,090 -0.08(-2.03%)
Oct 20, 2009 3.980 4.230 3.910 3.950 191,691 -0.25(-5.95%)
Oct 19, 2009 4.240 4.350 4.150 4.200 249,183 -0.02(-0.47%)
Oct 16, 2009 4.460 4.460 4.220 4.220 228,856 -0.23(-5.17%)
Oct 15, 2009 4.510 4.530 4.410 4.450 196,185 -0.04(-0.89%)
Oct 14, 2009 4.530 4.650 4.470 4.490 302,001 +0.09(+2.05%)
Oct 13, 2009 4.350 4.490 4.320 4.400 503,483 +0.28(+6.80%)
Oct 12, 2009 4.220 4.290 4.100 4.120 184,037 -0.10(-2.37%)
Oct 09, 2009 4.220 4.280 4.180 4.220 170,214 +0.02(+0.48%)
Oct 08, 2009 4.250 4.350 4.170 4.200 231,884 +0.00(+0.00%)
Oct 07, 2009 4.320 4.380 4.200 4.200 162,567 -0.12(-2.78%)
Oct 06, 2009 4.410 4.470 4.260 4.320 315,059 -0.04(-0.92%)
Oct 05, 2009 4.350 4.480 4.340 4.360 165,188 +0.03(+0.69%)
Oct 02, 2009 4.250 4.400 4.240 4.330 186,542 +0.02(+0.46%)
Oct 01, 2009 4.500 4.530 4.100 4.310 1,430,916 -0.23(-5.07%)
Sep 30, 2009 4.800 4.800 4.500 4.540 272,244 -0.24(-5.02%)
Sep 29, 2009 4.860 4.860 4.700 4.780 46,265 -0.08(-1.65%)
Sep 28, 2009 4.850 4.950 4.810 4.860 102,079 +0.06(+1.25%)
Sep 25, 2009 4.750 4.800 4.710 4.800 108,636 +0.04(+0.84%)
Sep 24, 2009 5.020 5.060 4.730 4.760 186,016 -0.25(-4.99%)
Sep 23, 2009 5.070 5.160 4.950 5.010 343,981 -0.07(-1.38%)
Sep 22, 2009 5.240 5.265 5.000 5.080 190,722 -0.13(-2.50%)
Sep 21, 2009 5.260 5.310 5.170 5.210 226,802 -0.02(-0.38%)
Sep 18, 2009 5.300 5.340 5.100 5.230 384,056 -0.04(-0.76%)
Sep 17, 2009 5.440 5.700 5.150 5.270 5,668,579 -0.18(-3.30%)
Sep 16, 2009 5.390 5.490 5.300 5.450 115,125 +0.03(+0.55%)
Sep 15, 2009 5.510 5.540 5.350 5.420 125,106 -0.09(-1.63%)
Sep 14, 2009 5.390 5.510 5.350 5.510 110,916 +0.10(+1.85%)
Sep 11, 2009 5.410 5.420 5.320 5.410 128,349 -0.01(-0.18%)
Sep 10, 2009 5.450 5.460 5.310 5.420 132,710 -0.05(-0.91%)
Sep 09, 2009 5.470 5.540 5.310 5.470 171,081 -0.02(-0.36%)
Sep 08, 2009 5.600 5.600 5.350 5.490 100,447 -0.07(-1.26%)
Sep 04, 2009 5.410 5.560 5.310 5.560 82,210 +0.11(+2.02%)
Sep 03, 2009 5.380 5.450 5.280 5.450 94,970 +0.09(+1.68%)
Sep 02, 2009 5.300 5.440 5.255 5.360 83,773 +0.06(+1.13%)
Sep 01, 2009 5.380 5.510 5.270 5.300 132,866 -0.12(-2.21%)
Aug 31, 2009 5.500 5.500 5.340 5.420 86,916 -0.12(-2.17%)
Aug 28, 2009 5.820 5.820 5.510 5.540 78,463 -0.25(-4.32%)
Aug 27, 2009 5.820 5.830 5.620 5.790 42,792 -0.04(-0.69%)
Aug 26, 2009 5.900 5.930 5.820 5.830 108,528 -0.10(-1.69%)
Aug 25, 2009 6.010 6.010 5.790 5.930 70,661 -0.07(-1.17%)
Aug 24, 2009 5.980 6.030 5.900 6.000 39,692 +0.02(+0.33%)
Aug 21, 2009 6.070 6.070 5.900 5.980 211,893 +0.00(+0.00%)
Aug 20, 2009 5.720 5.990 5.405 5.980 109,031 +0.23(+4.00%)
Aug 19, 2009 5.240 5.750 5.240 5.750 94,033 +0.49(+9.32%)
Aug 18, 2009 5.350 5.390 5.240 5.260 109,496 -0.10(-1.87%)
Aug 17, 2009 5.460 5.520 5.240 5.360 74,782 -0.21(-3.77%)
Aug 14, 2009 5.620 5.650 5.320 5.570 130,061 -0.08(-1.42%)
Aug 13, 2009 5.890 5.890 5.620 5.650 61,201 -0.21(-3.58%)
Aug 12, 2009 5.480 5.980 5.330 5.860 132,429 +0.37(+6.74%)
Aug 11, 2009 5.590 5.750 5.490 5.490 64,183 -0.12(-2.14%)
Aug 10, 2009 5.750 5.790 5.440 5.610 75,694 -0.19(-3.28%)
Aug 07, 2009 5.570 5.910 5.570 5.800 130,143 +0.35(+6.42%)
Aug 06, 2009 5.740 5.780 5.400 5.450 65,024 -0.28(-4.89%)
Aug 05, 2009 5.950 5.950 5.690 5.730 86,963 -0.20(-3.37%)
Aug 04, 2009 5.860 6.010 5.810 5.930 99,012 +0.00(+0.00%)
Aug 03, 2009 6.180 6.190 5.880 5.930 93,654 -0.19(-3.10%)
Jul 31, 2009 6.080 6.250 5.800 6.120 171,961 -0.01(-0.16%)
Jul 30, 2009 6.130 6.250 5.950 6.130 151,311 -0.02(-0.33%)
Jul 29, 2009 5.940 6.180 5.810 6.150 105,885 +0.14(+2.33%)
Jul 28, 2009 5.700 6.030 5.690 6.010 126,812 +0.24(+4.16%)
Jul 27, 2009 5.780 5.930 5.600 5.770 195,757 -0.05(-0.86%)
Jul 24, 2009 5.660 5.820 5.580 5.820 105,722 +0.12(+2.11%)
Jul 23, 2009 5.340 5.710 5.270 5.700 202,164 +0.33(+6.15%)
Jul 22, 2009 5.420 5.500 5.300 5.370 181,686 -0.13(-2.36%)
Jul 21, 2009 5.410 5.502 5.110 5.500 315,021 +0.15(+2.80%)
Jul 20, 2009 5.660 5.750 5.270 5.350 217,376 -0.26(-4.63%)
Jul 17, 2009 5.680 5.840 5.480 5.610 135,347 +0.01(+0.18%)
Jul 16, 2009 5.380 5.700 5.380 5.600 243,854 -0.41(-6.82%)
Jul 15, 2009 5.980 6.040 5.910 6.010 234,215 +0.06(+1.01%)
Jul 14, 2009 5.870 5.950 5.780 5.950 44,533 +0.05(+0.85%)
Jul 13, 2009 5.810 5.910 5.600 5.900 169,364 +0.14(+2.43%)
Jul 10, 2009 5.660 5.770 5.470 5.760 217,249 +0.08(+1.41%)
Jul 09, 2009 5.780 5.830 5.620 5.680 241,096 -0.04(-0.70%)
Jul 08, 2009 5.850 5.970 5.640 5.720 277,698 -0.08(-1.38%)
Jul 07, 2009 5.910 6.050 5.800 5.800 202,832 -0.09(-1.53%)
Jul 06, 2009 5.950 6.115 5.800 5.890 152,478 -0.15(-2.48%)
Jul 02, 2009 6.080 6.140 5.810 6.040 278,050 -0.15(-2.42%)
Jul 01, 2009 6.180 6.350 6.110 6.190 326,849 +0.05(+0.81%)
Jun 30, 2009 6.060 6.240 5.890 6.140 438,986 +0.07(+1.15%)
Jun 29, 2009 6.300 6.320 5.820 6.070 304,549 -0.27(-4.26%)
Jun 26, 2009 5.930 6.380 5.860 6.340 1,279,521 +0.38(+6.38%)
Jun 25, 2009 5.780 5.960 5.710 5.960 145,522 +0.19(+3.29%)
Jun 24, 2009 5.660 5.830 5.520 5.770 215,664 +0.19(+3.41%)
Jun 23, 2009 5.570 5.676 5.385 5.580 135,377 +0.08(+1.45%)
Jun 22, 2009 5.440 5.600 5.250 5.500 251,053 +0.02(+0.36%)
Jun 19, 2009 5.750 5.750 5.465 5.480 386,075 -0.15(-2.66%)
Jun 18, 2009 5.620 5.720 5.550 5.630 304,439 +0.02(+0.36%)
Jun 17, 2009 5.600 5.660 5.520 5.610 221,502 -0.01(-0.18%)
Jun 16, 2009 5.660 5.790 5.450 5.620 135,995 +0.02(+0.36%)
Jun 15, 2009 5.540 5.650 5.440 5.600 128,925 -0.08(-1.41%)
Jun 12, 2009 5.630 5.705 5.440 5.680 94,522 -0.02(-0.35%)
Jun 11, 2009 5.520 5.800 5.490 5.700 154,539 +0.18(+3.26%)
Jun 10, 2009 5.510 5.550 5.400 5.520 186,636 +0.05(+0.91%)
Jun 09, 2009 5.470 5.540 5.430 5.470 160,061 +0.02(+0.37%)
Jun 08, 2009 5.540 5.650 5.390 5.450 178,760 -0.02(-0.37%)
Jun 05, 2009 5.420 5.470 5.310 5.470 106,536 +0.08(+1.48%)
Jun 04, 2009 5.200 5.390 5.080 5.390 153,794 +0.21(+4.05%)
Jun 03, 2009 5.080 5.180 5.000 5.180 292,487 +0.04(+0.78%)
Jun 02, 2009 5.010 5.180 4.840 5.140 281,072 +0.08(+1.58%)
Jun 01, 2009 5.000 5.160 4.700 5.060 414,333 +0.09(+1.81%)
May 29, 2009 4.470 4.970 4.310 4.970 698,889 +0.50(+11.19%)
May 28, 2009 4.160 4.490 4.105 4.470 192,587 +0.17(+3.95%)
May 27, 2009 4.320 4.400 4.230 4.300 111,558 -0.07(-1.60%)
May 26, 2009 4.020 4.390 4.010 4.370 158,562 +0.26(+6.33%)
May 22, 2009 4.020 4.200 4.013 4.110 96,724 +0.11(+2.75%)
May 21, 2009 4.090 4.240 3.860 4.000 153,232 -0.16(-3.85%)
May 20, 2009 4.410 4.665 4.070 4.160 161,757 -0.21(-4.81%)
May 19, 2009 4.050 4.460 3.880 4.370 143,273 +0.26(+6.33%)
May 18, 2009 3.990 4.130 3.930 4.110 108,509 +0.19(+4.85%)
May 15, 2009 3.910 4.051 3.710 3.920 115,914 +0.05(+1.29%)
May 14, 2009 3.800 3.940 3.750 3.870 83,064 +0.15(+4.03%)
May 13, 2009 3.940 3.960 3.720 3.720 180,354 -0.28(-7.00%)
May 12, 2009 4.260 4.260 3.850 4.000 122,536 -0.25(-5.88%)
May 11, 2009 3.990 4.250 3.980 4.250 82,332 +0.17(+4.17%)
May 08, 2009 3.890 4.100 3.890 4.080 114,778 +0.27(+7.09%)
May 07, 2009 3.900 4.130 3.760 3.810 153,020 -0.20(-4.99%)
May 06, 2009 4.120 4.310 3.970 4.010 173,195 -0.11(-2.67%)
May 05, 2009 4.370 4.430 4.110 4.120 150,782 -0.30(-6.79%)
May 04, 2009 4.180 4.450 4.180 4.420 103,452 +0.27(+6.51%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.