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, 2012
7.260
7.280
7.010
7.090
1,630,370
-0.18(-2.48%)
Apr 27, 2012
7.270
7.380
7.150
7.270
335,256
+0.06(+0.83%)
Apr 26, 2012
7.260
7.339
7.180
7.210
325,350
-0.04(-0.55%)
Apr 25, 2012
7.330
7.370
7.200
7.250
406,616
+0.06(+0.83%)
Apr 24, 2012
7.220
7.310
7.080
7.190
433,904
+0.00(+0.00%)
Apr 23, 2012
7.000
7.270
6.860
7.190
423,449
+0.05(+0.70%)
Apr 20, 2012
7.160
7.280
7.050
7.140
295,537
+0.06(+0.85%)
Apr 19, 2012
7.080
7.230
7.000
7.080
358,182
+0.02(+0.28%)
Apr 18, 2012
7.210
7.260
7.000
7.060
397,983
-0.20(-2.75%)
Apr 17, 2012
7.370
7.450
7.240
7.260
484,519
+0.00(+0.00%)
Apr 16, 2012
7.550
7.550
6.780
7.260
819,715
-0.21(-2.88%)
Apr 13, 2012
7.520
7.550
7.360
7.475
478,798
-0.08(-0.99%)
Apr 12, 2012
7.810
7.830
7.530
7.550
551,412
-0.32(-4.07%)
Apr 11, 2012
7.700
7.950
7.660
7.870
3,615,316
+0.41(+5.50%)
Apr 10, 2012
7.470
7.720
7.050
7.460
1,467,172
-0.72(-8.80%)
Apr 09, 2012
8.010
8.320
8.010
8.180
707,470
+0.02(+0.25%)
Apr 05, 2012
7.930
8.240
7.910
8.160
396,257
+0.17(+2.13%)
Apr 04, 2012
7.840
8.010
7.680
7.990
603,332
+0.03(+0.38%)
Apr 03, 2012
7.600
8.060
7.600
7.960
950,873
+0.37(+4.87%)
Apr 02, 2012
7.010
7.590
7.000
7.590
740,778
+0.58(+8.27%)
Mar 30, 2012
7.090
7.100
6.960
7.010
995,424
+0.00(+0.00%)
Mar 29, 2012
7.200
7.200
6.920
7.010
489,907
-0.26(-3.58%)
Mar 28, 2012
7.340
7.470
7.140
7.270
179,657
-0.04(-0.55%)
Mar 27, 2012
7.460
7.530
7.310
7.310
291,330
-0.12(-1.62%)
Mar 26, 2012
7.320
7.460
7.310
7.430
245,384
+0.22(+3.05%)
Mar 23, 2012
7.220
7.270
7.080
7.210
248,002
+0.00(+0.00%)
Mar 22, 2012
7.060
7.220
7.050
7.210
299,576
+0.10(+1.41%)
Mar 21, 2012
7.310
7.450
7.100
7.110
394,370
-0.15(-2.07%)
Mar 20, 2012
7.340
7.375
7.104
7.260
244,769
-0.15(-2.02%)
Mar 19, 2012
7.550
7.660
7.350
7.410
410,348
-0.14(-1.85%)
Mar 16, 2012
7.300
7.590
7.300
7.550
542,444
+0.27(+3.71%)
Mar 15, 2012
7.230
7.420
7.170
7.280
1,014,728
+0.27(+3.85%)
Mar 14, 2012
7.190
7.210
6.980
7.010
532,969
-0.19(-2.64%)
Mar 13, 2012
7.130
7.250
7.110
7.200
337,853
+0.09(+1.27%)
Mar 12, 2012
7.310
7.360
7.060
7.110
350,071
-0.18(-2.47%)
Mar 09, 2012
7.280
7.500
7.210
7.290
218,394
-0.01(-0.14%)
Mar 08, 2012
7.250
7.350
7.160
7.300
175,399
+0.09(+1.25%)
Mar 07, 2012
7.100
7.260
7.060
7.210
306,854
+0.15(+2.12%)
Mar 06, 2012
7.080
7.160
6.950
7.060
456,160
-0.08(-1.12%)
Mar 05, 2012
6.990
7.190
6.980
7.140
308,661
+0.16(+2.29%)
Mar 02, 2012
7.140
7.200
6.870
6.980
697,890
-0.07(-0.99%)
Mar 01, 2012
7.580
7.580
7.030
7.050
833,727
-0.05(-0.70%)
Feb 29, 2012
7.330
7.490
7.030
7.100
329,013
-0.22(-3.01%)
Feb 28, 2012
7.510
7.520
7.220
7.320
234,796
-0.20(-2.66%)
Feb 27, 2012
7.410
7.580
7.320
7.520
202,473
+0.08(+1.08%)
Feb 24, 2012
7.530
7.650
7.375
7.440
183,134
-0.06(-0.80%)
Feb 23, 2012
7.290
7.530
7.210
7.500
186,611
+0.24(+3.31%)
Feb 22, 2012
7.270
7.290
7.100
7.260
189,324
-0.03(-0.41%)
Feb 21, 2012
7.830
7.892
7.273
7.290
226,593
-0.54(-6.90%)
Feb 17, 2012
7.930
8.040
7.770
7.830
185,098
-0.08(-1.01%)
Feb 16, 2012
7.690
7.910
7.660
7.910
210,029
+0.25(+3.26%)
Feb 15, 2012
7.880
7.880
7.640
7.660
228,326
-0.18(-2.30%)
Feb 14, 2012
7.930
7.950
7.790
7.840
215,321
-0.14(-1.75%)
Feb 13, 2012
7.840
7.990
7.720
7.980
291,965
+0.25(+3.23%)
Feb 10, 2012
7.810
7.840
7.690
7.730
222,017
-0.14(-1.78%)
Feb 09, 2012
7.950
7.960
7.790
7.870
232,614
-0.03(-0.38%)
Feb 08, 2012
7.880
8.060
7.770
7.900
260,875
+0.02(+0.25%)
Feb 07, 2012
7.990
8.010
7.760
7.880
235,355
-0.11(-1.38%)
Feb 06, 2012
8.040
8.060
7.850
7.990
323,682
-0.15(-1.84%)
Feb 03, 2012
8.150
8.190
7.980
8.140
568,413
+0.13(+1.62%)
Feb 02, 2012
7.970
8.120
7.810
8.010
387,582
+0.06(+0.75%)
Feb 01, 2012
7.930
8.010
7.820
7.950
540,002
+0.05(+0.63%)
Jan 31, 2012
7.580
8.070
7.570
7.900
1,087,949
+0.48(+6.47%)
Jan 30, 2012
7.410
7.530
7.270
7.420
333,386
-0.05(-0.67%)
Jan 27, 2012
7.100
7.480
6.844
7.470
506,188
+0.32(+4.48%)
Jan 26, 2012
7.160
7.230
7.070
7.150
223,973
+0.03(+0.42%)
Jan 25, 2012
7.070
7.190
7.020
7.120
185,823
+0.07(+0.99%)
Jan 24, 2012
6.910
7.070
6.840
7.050
293,996
+0.07(+1.00%)
Jan 23, 2012
7.010
7.110
6.820
6.980
175,630
-0.04(-0.57%)
Jan 20, 2012
7.170
7.320
6.860
7.020
527,083
-0.16(-2.23%)
Jan 19, 2012
7.090
7.590
6.940
7.180
935,094
+0.16(+2.28%)
Jan 18, 2012
6.690
7.190
6.690
7.020
1,104,085
+0.35(+5.25%)
Jan 17, 2012
6.810
7.480
6.600
6.670
2,058,467
+0.71(+11.91%)
Jan 13, 2012
5.890
6.000
5.800
5.960
151,652
-0.04(-0.67%)
Jan 12, 2012
5.990
6.070
5.840
6.000
105,685
+0.01(+0.17%)
Jan 11, 2012
6.070
6.070
5.900
5.990
243,753
-0.11(-1.80%)
Jan 10, 2012
5.860
6.110
5.800
6.100
283,140
+0.35(+6.09%)
Jan 09, 2012
5.640
5.790
5.510
5.750
180,687
+0.12(+2.13%)
Jan 06, 2012
5.660
5.930
5.610
5.630
132,027
-0.02(-0.35%)
Jan 05, 2012
5.520
5.720
5.360
5.650
180,565
+0.12(+2.17%)
Jan 04, 2012
5.730
5.780
5.520
5.530
163,751
-0.11(-1.95%)
Dec 30, 2011
5.720
5.760
5.570
5.640
159,753
-0.10(-1.74%)
Dec 29, 2011
5.610
5.780
5.600
5.740
117,185
+0.16(+2.78%)
Dec 28, 2011
5.730
5.760
5.550
5.585
106,333
-0.17(-2.87%)
Dec 27, 2011
5.650
5.790
5.620
5.750
114,983
+0.08(+1.41%)
Dec 23, 2011
5.740
5.770
5.582
5.670
71,883
-0.09(-1.56%)
Dec 21, 2011
5.540
5.760
5.470
5.760
184,849
+0.21(+3.78%)
Dec 20, 2011
5.250
5.590
5.180
5.550
307,726
+0.41(+7.98%)
Dec 19, 2011
5.410
5.500
5.120
5.140
160,444
-0.24(-4.46%)
Dec 16, 2011
5.490
5.530
5.250
5.380
405,597
-0.06(-1.10%)
Dec 15, 2011
5.550
5.590
5.370
5.440
144,250
-0.01(-0.18%)
Dec 14, 2011
5.220
5.480
5.170
5.450
197,718
+0.16(+3.02%)
Dec 13, 2011
5.640
5.640
5.260
5.290
210,207
-0.32(-5.70%)
Dec 12, 2011
5.610
5.700
5.470
5.610
149,419
-0.10(-1.75%)
Dec 09, 2011
5.500
5.760
4.940
5.710
270,655
+0.25(+4.58%)
Dec 08, 2011
5.740
5.800
5.450
5.460
185,848
-0.37(-6.35%)
Dec 07, 2011
5.920
5.940
5.740
5.830
198,111
-0.13(-2.18%)
Dec 06, 2011
5.710
6.000
5.710
5.960
173,679
+0.25(+4.38%)
Dec 05, 2011
5.600
5.710
5.450
5.710
184,952
+0.17(+3.07%)
Dec 02, 2011
5.550
5.620
5.420
5.540
168,315
+0.06(+1.09%)
Dec 01, 2011
5.560
5.680
5.440
5.480
177,573
-0.13(-2.32%)
Nov 30, 2011
5.500
5.650
5.330
5.610
490,212
+0.32(+6.05%)
Nov 29, 2011
5.290
5.370
5.230
5.290
95,361
+0.00(+0.00%)
Nov 28, 2011
5.080
5.340
4.980
5.290
240,956
+0.37(+7.52%)
Nov 25, 2011
5.060
5.160
4.750
4.920
81,566
-0.18(-3.53%)
Nov 23, 2011
5.410
5.410
5.060
5.100
200,399
-0.35(-6.42%)
Nov 22, 2011
5.460
5.640
5.400
5.450
122,674
+0.00(+0.00%)
Nov 21, 2011
5.510
5.640
5.380
5.450
168,909
-0.17(-3.02%)
Nov 18, 2011
5.680
5.760
5.580
5.620
102,173
-0.05(-0.88%)
Nov 17, 2011
5.690
5.890
5.630
5.670
133,847
-0.03(-0.53%)
Nov 16, 2011
5.830
5.950
5.680
5.700
166,310
-0.21(-3.55%)
Nov 15, 2011
5.880
5.990
5.720
5.910
185,489
-0.01(-0.17%)
Nov 14, 2011
5.870
6.140
5.870
5.920
183,958
+0.01(+0.17%)
Nov 11, 2011
5.720
6.030
5.720
5.910
185,449
+0.28(+4.97%)
Nov 10, 2011
5.690
5.920
5.410
5.630
344,199
+0.08(+1.44%)
Nov 09, 2011
5.610
5.940
5.400
5.550
365,459
-0.28(-4.80%)
Nov 08, 2011
5.950
6.040
5.770
5.830
255,230
-0.07(-1.19%)
Nov 07, 2011
5.940
6.000
5.680
5.900
209,517
-0.04(-0.67%)
Nov 04, 2011
5.860
5.950
5.680
5.940
169,226
+0.02(+0.34%)
Nov 03, 2011
5.650
5.980
5.370
5.920
201,881
+0.37(+6.67%)
Nov 02, 2011
5.610
5.620
5.320
5.550
175,251
+0.05(+0.91%)
Nov 01, 2011
5.550
5.730
5.470
5.500
246,800
-0.31(-5.34%)
Oct 31, 2011
5.820
6.000
5.780
5.810
120,188
-0.11(-1.86%)
Oct 28, 2011
6.040
6.050
5.650
5.920
217,795
-0.13(-2.15%)
Oct 27, 2011
5.900
6.150
5.760
6.050
525,365
+0.31(+5.40%)
Oct 26, 2011
5.780
5.810
5.550
5.740
187,676
+0.06(+1.06%)
Oct 25, 2011
5.860
5.860
5.620
5.680
315,692
-0.22(-3.73%)
Oct 24, 2011
5.840
5.920
5.670
5.900
239,201
+0.08(+1.37%)
Oct 21, 2011
5.920
5.930
5.580
5.820
234,325
+0.06(+1.04%)
Oct 20, 2011
5.760
5.840
5.250
5.760
518,520
+0.00(+0.00%)
Oct 19, 2011
5.900
5.900
5.660
5.760
262,554
-0.14(-2.37%)
Oct 18, 2011
5.530
5.980
5.500
5.900
190,124
+0.37(+6.69%)
Oct 17, 2011
5.600
5.630
5.360
5.530
282,590
-0.15(-2.64%)
Oct 14, 2011
5.210
5.690
5.100
5.680
425,933
+0.55(+10.72%)
Oct 13, 2011
5.200
5.200
5.050
5.130
600,611
-0.12(-2.29%)
Oct 12, 2011
5.170
5.270
5.120
5.250
125,611
+0.13(+2.54%)
Oct 11, 2011
5.070
5.200
5.010
5.120
173,736
-0.02(-0.39%)
Oct 10, 2011
4.960
5.140
4.870
5.140
246,410
+0.29(+5.98%)
Oct 07, 2011
4.970
4.982
4.740
4.850
275,149
-0.12(-2.41%)
Oct 06, 2011
4.910
4.980
4.830
4.970
186,470
+0.03(+0.61%)
Oct 05, 2011
4.950
5.050
4.820
4.940
142,096
+0.00(+0.00%)
Oct 04, 2011
4.500
5.000
4.460
4.940
324,842
+0.36(+7.86%)
Oct 03, 2011
4.970
5.140
4.580
4.580
292,843
-0.47(-9.31%)
Sep 30, 2011
4.970
5.100
4.840
5.050
354,964
-0.03(-0.59%)
Sep 29, 2011
5.040
5.180
4.810
5.080
144,761
+0.20(+4.10%)
Sep 28, 2011
5.200
5.290
4.870
4.880
250,508
-0.35(-6.69%)
Sep 27, 2011
5.240
5.350
5.120
5.230
180,770
+0.14(+2.75%)
Sep 26, 2011
5.220
5.220
4.940
5.090
214,949
-0.09(-1.74%)
Sep 23, 2011
4.950
5.280
4.950
5.180
170,349
+0.23(+4.65%)
Sep 22, 2011
4.910
5.040
4.820
4.950
862,203
-0.16(-3.13%)
Sep 21, 2011
5.560
5.590
5.080
5.110
438,351
-0.44(-7.93%)
Sep 20, 2011
4.960
5.670
4.940
5.550
798,137
+0.59(+11.90%)
Sep 19, 2011
4.900
5.020
4.810
4.960
245,206
-0.07(-1.39%)
Sep 16, 2011
4.810
5.100
4.800
5.030
1,909,279
+0.24(+5.01%)
Sep 15, 2011
4.670
4.800
4.470
4.790
143,781
+0.17(+3.68%)
Sep 14, 2011
4.640
4.720
4.490
4.620
143,793
+0.02(+0.43%)
Sep 13, 2011
4.400
4.610
4.330
4.600
199,261
+0.15(+3.37%)
Sep 12, 2011
4.130
4.450
4.130
4.450
228,376
+0.22(+5.20%)
Sep 09, 2011
4.190
4.320
4.040
4.230
253,143
-0.03(-0.70%)
Sep 08, 2011
4.340
4.460
4.220
4.260
134,238
-0.12(-2.74%)
Sep 07, 2011
4.260
4.410
4.222
4.380
276,066
+0.22(+5.29%)
Sep 06, 2011
3.980
4.190
3.980
4.160
426,274
+0.05(+1.22%)
Sep 02, 2011
4.170
4.300
4.100
4.110
369,151
-0.20(-4.64%)
Sep 01, 2011
4.370
4.430
4.210
4.310
229,534
-0.05(-1.15%)
Aug 31, 2011
4.440
4.510
4.330
4.360
244,727
-0.06(-1.36%)
Aug 30, 2011
4.370
4.450
4.320
4.420
280,575
+0.01(+0.23%)
Aug 29, 2011
4.340
4.440
4.310
4.410
366,190
+0.12(+2.80%)
Aug 26, 2011
4.240
4.340
4.050
4.290
426,646
+0.02(+0.47%)
Aug 25, 2011
4.560
4.590
4.260
4.270
175,703
-0.23(-5.11%)
Aug 24, 2011
4.450
4.565
4.360
4.500
213,266
+0.07(+1.58%)
Aug 23, 2011
4.380
4.430
4.300
4.430
266,564
+0.05(+1.14%)
Aug 22, 2011
4.710
4.780
4.350
4.380
221,890
-0.22(-4.78%)
Aug 19, 2011
4.500
4.800
4.500
4.600
295,624
+0.00(+0.00%)
Aug 18, 2011
4.830
4.960
4.550
4.600
400,011
-0.38(-7.63%)
Aug 17, 2011
4.720
5.100
4.720
4.980
423,980
+0.28(+5.96%)
Aug 16, 2011
4.380
4.740
4.380
4.700
850,064
+0.25(+5.62%)
Aug 15, 2011
4.350
4.560
4.190
4.450
342,376
+0.15(+3.49%)
Aug 12, 2011
4.400
4.420
4.220
4.300
165,177
-0.05(-1.15%)
Aug 11, 2011
4.230
4.450
4.181
4.350
260,857
+0.16(+3.82%)
Aug 10, 2011
4.500
5.470
4.150
4.190
272,118
-0.46(-9.89%)
Aug 09, 2011
4.401
4.690
4.030
4.650
457,536
+0.34(+7.89%)
Aug 08, 2011
4.290
4.530
4.190
4.310
845,070
-0.09(-2.05%)
Aug 05, 2011
4.790
4.790
4.140
4.400
421,059
-0.32(-6.78%)
Aug 04, 2011
5.360
5.360
4.590
4.720
430,748
-0.71(-13.08%)
Aug 03, 2011
5.350
5.470
5.130
5.430
156,207
+0.10(+1.88%)
Aug 02, 2011
5.500
5.580
5.290
5.330
335,601
-0.22(-4.05%)
Aug 01, 2011
5.680
5.740
5.475
5.555
149,250
-0.04(-0.80%)
Jul 29, 2011
5.630
5.700
5.380
5.600
109,569
-0.09(-1.58%)
Jul 28, 2011
5.700
5.910
5.620
5.690
264,180
-0.01(-0.18%)
Jul 27, 2011
6.040
6.050
5.700
5.700
281,183
-0.35(-5.79%)
Jul 26, 2011
6.370
6.480
6.030
6.050
186,801
-0.33(-5.17%)
Jul 25, 2011
6.350
6.450
6.300
6.380
71,534
-0.06(-0.93%)
Jul 22, 2011
6.490
6.600
6.430
6.440
104,953
-0.09(-1.38%)
Jul 21, 2011
6.460
6.580
6.320
6.530
135,218
+0.11(+1.71%)
Jul 20, 2011
6.470
6.500
6.260
6.420
100,314
-0.06(-0.93%)
Jul 19, 2011
6.180
6.520
6.180
6.480
134,866
+0.35(+5.71%)
Jul 18, 2011
6.280
6.280
6.080
6.130
162,181
-0.20(-3.16%)
Jul 15, 2011
6.350
6.350
6.210
6.330
131,808
-0.02(-0.31%)
Jul 14, 2011
6.380
6.530
6.330
6.350
158,048
-0.03(-0.47%)
Jul 13, 2011
6.450
6.630
6.270
6.380
195,592
-0.05(-0.78%)
Jul 12, 2011
6.460
6.640
6.410
6.430
118,364
-0.04(-0.62%)
Jul 11, 2011
6.380
6.570
6.330
6.470
116,223
-0.02(-0.31%)
Jul 08, 2011
6.550
6.600
6.410
6.490
222,889
-0.15(-2.26%)
Jul 07, 2011
6.350
6.720
6.240
6.640
354,617
+0.35(+5.56%)
Jul 06, 2011
6.170
6.370
6.090
6.290
265,123
+0.12(+1.94%)
Jul 05, 2011
6.130
6.230
6.050
6.170
364,101
+0.02(+0.33%)
Jul 01, 2011
6.270
6.320
6.110
6.150
283,629
-0.10(-1.60%)
Jun 30, 2011
6.350
6.365
6.230
6.250
269,612
-0.10(-1.57%)
Jun 29, 2011
6.480
6.480
6.300
6.350
175,006
-0.15(-2.31%)
Jun 28, 2011
6.490
6.500
6.320
6.500
527,585
+0.01(+0.15%)
Jun 27, 2011
6.440
6.510
6.310
6.490
208,980
+0.04(+0.62%)
Jun 24, 2011
6.500
6.500
6.300
6.450
820,092
-0.03(-0.46%)
Jun 23, 2011
6.330
6.500
6.280
6.480
163,507
+0.06(+0.93%)
Jun 22, 2011
6.410
6.480
6.400
6.420
141,796
-0.07(-1.08%)
Jun 21, 2011
6.490
6.550
6.370
6.490
221,072
+0.08(+1.25%)
Jun 20, 2011
6.490
6.650
6.370
6.410
187,609
-0.18(-2.73%)
Jun 17, 2011
6.670
6.790
6.520
6.590
359,422
-0.06(-0.90%)
Jun 16, 2011
6.620
6.700
6.510
6.650
384,107
-0.02(-0.30%)
Jun 15, 2011
6.350
6.690
6.350
6.670
339,306
+0.22(+3.41%)
Jun 14, 2011
6.420
6.490
6.350
6.450
173,372
+0.13(+2.06%)
Jun 13, 2011
6.280
6.500
6.220
6.320
235,451
+0.10(+1.61%)
Jun 10, 2011
6.340
6.420
6.120
6.220
213,343
-0.17(-2.66%)
Jun 09, 2011
6.350
6.510
6.266
6.390
334,393
+0.09(+1.43%)
Jun 08, 2011
6.380
6.470
6.220
6.300
235,819
-0.10(-1.56%)
Jun 07, 2011
6.470
6.790
6.375
6.400
242,232
+0.02(+0.31%)
Jun 06, 2011
6.400
6.670
6.370
6.380
388,165
+0.00(+0.00%)
Jun 03, 2011
6.600
6.730
6.370
6.380
250,030
+0.10(+1.59%)
May 24, 2011
6.450
6.450
6.230
6.280
146,730
-0.13(-2.03%)
May 23, 2011
6.400
6.490
6.360
6.410
112,080
-0.13(-1.99%)
May 20, 2011
6.580
6.590
6.470
6.540
120,325
-0.08(-1.28%)
May 19, 2011
6.730
6.730
6.450
6.625
136,425
-0.04(-0.53%)
May 18, 2011
6.700
6.750
6.620
6.660
76,691
-0.03(-0.45%)
May 17, 2011
6.760
6.810
6.590
6.690
141,509
-0.11(-1.62%)
May 16, 2011
6.920
7.030
6.800
6.800
215,429
-0.20(-2.79%)
May 13, 2011
7.050
7.050
6.860
6.995
133,226
-0.06(-0.92%)
May 12, 2011
6.870
7.070
6.750
7.060
120,967
+0.13(+1.88%)
May 11, 2011
7.180
7.240
6.850
6.930
120,951
-0.26(-3.62%)
May 10, 2011
6.830
7.190
6.720
7.190
254,955
+0.41(+6.05%)
May 09, 2011
6.670
6.880
6.620
6.780
157,668
+0.07(+1.04%)
May 06, 2011
6.660
6.800
6.560
6.710
152,846
+0.15(+2.29%)
May 05, 2011
6.560
6.790
6.560
6.560
167,694
-0.09(-1.35%)
May 04, 2011
6.740
6.810
6.650
6.650
225,786
-0.10(-1.48%)
May 03, 2011
6.880
6.940
6.610
6.750
202,162
-0.17(-2.46%)
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.