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, 2014
1.640
1.640
1.570
1.620
145,078
-0.02(-1.22%)
Apr 29, 2014
1.600
1.660
1.580
1.640
174,118
+0.06(+3.80%)
Apr 28, 2014
1.630
1.670
1.550
1.580
270,369
-0.03(-1.86%)
Apr 25, 2014
1.650
1.680
1.610
1.610
219,363
-0.05(-3.01%)
Apr 24, 2014
1.690
1.710
1.650
1.660
188,380
-0.02(-1.19%)
Apr 23, 2014
1.750
1.760
1.660
1.680
212,391
-0.07(-4.00%)
Apr 22, 2014
1.660
1.780
1.650
1.750
374,688
+0.08(+4.79%)
Apr 21, 2014
1.650
1.700
1.630
1.670
362,841
+0.01(+0.60%)
Apr 17, 2014
1.690
1.660
1.660
1.660
530,600
-0.05(-2.92%)
Apr 16, 2014
1.760
1.770
1.690
1.710
250,333
-0.02(-1.16%)
Apr 15, 2014
1.830
1.830
1.700
1.730
527,740
-0.08(-4.42%)
Apr 14, 2014
1.860
1.890
1.800
1.810
274,543
-0.04(-2.16%)
Apr 11, 2014
1.850
1.930
1.850
1.850
322,005
-0.03(-1.60%)
Apr 10, 2014
1.980
1.980
1.860
1.880
437,299
-0.11(-5.53%)
Apr 09, 2014
2.000
2.040
1.960
1.990
441,180
-0.01(-0.50%)
Apr 08, 2014
1.940
2.020
1.860
2.000
529,170
+0.11(+5.82%)
Apr 07, 2014
1.940
1.960
1.880
1.890
347,539
-0.05(-2.58%)
Apr 04, 2014
2.000
2.000
1.930
1.940
414,793
-0.04(-2.02%)
Apr 03, 2014
2.010
2.020
1.980
1.980
193,280
-0.04(-1.98%)
Apr 02, 2014
2.030
2.050
1.990
2.020
208,119
-0.02(-0.98%)
Apr 01, 2014
2.040
2.081
2.000
2.040
291,779
-0.01(-0.49%)
Mar 31, 2014
2.030
2.060
1.980
2.050
278,652
+0.02(+0.99%)
Mar 28, 2014
2.040
2.040
1.970
2.030
564,466
-0.03(-1.46%)
Mar 27, 2014
2.010
2.100
2.000
2.060
352,373
+0.05(+2.49%)
Mar 26, 2014
2.040
2.060
2.000
2.010
365,260
-0.02(-0.99%)
Mar 25, 2014
2.060
2.125
2.010
2.030
522,654
-0.04(-1.93%)
Mar 24, 2014
2.200
2.200
2.060
2.070
328,021
-0.10(-4.61%)
Mar 21, 2014
2.170
2.170
2.120
2.170
417,138
+0.02(+0.70%)
Mar 20, 2014
2.180
2.180
2.142
2.155
279,430
-0.02(-0.69%)
Mar 19, 2014
2.130
2.180
2.130
2.170
222,149
+0.03(+1.40%)
Mar 18, 2014
2.100
2.160
2.100
2.140
294,983
+0.03(+1.42%)
Mar 17, 2014
2.170
2.180
2.090
2.110
248,931
-0.03(-1.40%)
Mar 14, 2014
2.060
2.180
2.050
2.140
369,685
+0.07(+3.38%)
Mar 13, 2014
2.120
2.150
2.040
2.070
239,003
-0.07(-3.27%)
Mar 12, 2014
2.030
2.140
2.000
2.140
383,942
+0.10(+4.90%)
Mar 11, 2014
2.150
2.180
2.040
2.040
614,635
-0.12(-5.56%)
Mar 10, 2014
2.170
2.170
2.110
2.160
340,295
-0.02(-0.92%)
Mar 07, 2014
2.240
2.240
2.170
2.180
161,902
-0.05(-2.24%)
Mar 06, 2014
2.250
2.265
2.200
2.230
253,025
-0.03(-1.33%)
Mar 05, 2014
2.290
2.290
2.230
2.260
240,243
-0.05(-2.16%)
Mar 04, 2014
2.230
2.310
2.224
2.310
405,508
+0.08(+3.59%)
Mar 03, 2014
2.230
2.250
2.000
2.230
440,500
-0.02(-0.89%)
Feb 28, 2014
2.320
2.330
2.210
2.250
253,341
-0.03(-1.32%)
Feb 27, 2014
2.300
2.340
2.235
2.280
185,308
-0.02(-0.87%)
Feb 26, 2014
2.310
2.370
2.280
2.300
268,244
+0.00(+0.00%)
Feb 25, 2014
2.290
2.320
2.250
2.300
192,269
+0.02(+0.88%)
Feb 24, 2014
2.280
2.300
2.230
2.280
152,552
+0.05(+2.24%)
Feb 21, 2014
2.300
2.300
2.230
2.230
300,281
-0.05(-2.19%)
Feb 20, 2014
2.210
2.300
2.180
2.280
250,758
+0.06(+2.70%)
Feb 19, 2014
2.260
2.270
2.200
2.220
303,754
-0.04(-1.77%)
Feb 18, 2014
2.240
2.270
2.200
2.260
251,524
+0.05(+2.26%)
Feb 14, 2014
2.250
2.210
2.210
2.210
234,500
-0.03(-1.34%)
Feb 13, 2014
2.200
2.260
2.180
2.240
208,158
+0.02(+0.90%)
Feb 12, 2014
2.230
2.230
2.190
2.220
187,946
-0.01(-0.45%)
Feb 11, 2014
2.190
2.240
2.150
2.230
199,573
+0.03(+1.36%)
Feb 10, 2014
2.240
2.250
2.170
2.200
221,800
-0.04(-1.79%)
Feb 07, 2014
2.140
2.270
2.140
2.240
339,660
+0.08(+3.70%)
Feb 06, 2014
2.140
2.190
2.140
2.160
162,396
+0.02(+0.93%)
Feb 05, 2014
2.230
2.230
2.120
2.140
356,856
-0.08(-3.60%)
Feb 04, 2014
2.130
2.240
2.130
2.220
250,465
+0.08(+3.74%)
Feb 03, 2014
2.300
2.330
2.030
2.140
750,889
-0.15(-6.55%)
Jan 31, 2014
2.300
2.350
2.260
2.290
280,380
-0.06(-2.55%)
Jan 30, 2014
2.320
2.360
2.300
2.350
158,504
+0.04(+1.73%)
Jan 29, 2014
2.390
2.420
2.300
2.310
186,684
-0.10(-4.15%)
Jan 28, 2014
2.400
2.480
2.250
2.410
449,024
+0.02(+0.84%)
Jan 27, 2014
2.540
2.550
2.350
2.390
352,149
-0.15(-5.91%)
Jan 24, 2014
2.600
2.620
2.530
2.540
363,944
-0.09(-3.42%)
Jan 23, 2014
2.550
2.630
2.480
2.630
496,116
+0.06(+2.33%)
Jan 22, 2014
2.610
2.640
2.500
2.570
313,941
-0.02(-0.77%)
Jan 21, 2014
2.520
2.670
2.500
2.590
644,364
+0.07(+2.78%)
Jan 17, 2014
2.790
2.520
2.520
2.520
4,211,800
+0.16(+6.78%)
Jan 16, 2014
2.350
2.380
2.290
2.360
509,568
-0.01(-0.42%)
Jan 15, 2014
2.360
2.370
2.340
2.370
168,852
+0.01(+0.42%)
Jan 14, 2014
2.340
2.360
2.310
2.360
145,997
+0.04(+1.72%)
Jan 13, 2014
2.340
2.370
2.320
2.320
203,632
-0.01(-0.43%)
Jan 10, 2014
2.250
2.330
2.250
2.330
276,011
+0.09(+4.02%)
Jan 09, 2014
2.230
2.320
2.190
2.240
411,508
+0.03(+1.36%)
Jan 08, 2014
2.200
2.230
2.170
2.210
176,255
+0.01(+0.45%)
Jan 07, 2014
2.180
2.250
2.160
2.200
256,446
+0.03(+1.38%)
Jan 06, 2014
2.200
2.200
2.140
2.170
151,611
-0.01(-0.46%)
Jan 03, 2014
2.170
2.200
2.160
2.180
224,097
+0.00(+0.00%)
Jan 02, 2014
2.150
2.190
2.150
2.180
297,678
+0.03(+1.40%)
Dec 31, 2013
2.050
2.150
2.150
2.150
615,100
+0.11(+5.39%)
Dec 30, 2013
2.070
2.100
2.020
2.040
919,908
-0.06(-2.86%)
Dec 27, 2013
2.160
2.170
2.061
2.100
290,402
-0.05(-2.33%)
Dec 26, 2013
2.130
2.180
2.130
2.150
204,765
+0.01(+0.47%)
Dec 24, 2013
2.160
2.190
2.121
2.140
114,323
-0.03(-1.38%)
Dec 23, 2013
2.040
2.180
2.040
2.170
376,556
+0.13(+6.37%)
Dec 20, 2013
2.170
2.230
2.020
2.040
2,109,138
-0.12(-5.56%)
Dec 19, 2013
2.080
2.200
2.080
2.160
500,675
+0.07(+3.35%)
Dec 18, 2013
1.960
2.100
1.910
2.090
512,836
+0.13(+6.63%)
Dec 17, 2013
2.040
2.110
1.950
1.960
527,990
-0.09(-4.39%)
Dec 16, 2013
2.130
2.170
2.020
2.050
429,581
-0.07(-3.30%)
Dec 13, 2013
2.130
2.260
2.100
2.120
456,917
+0.01(+0.47%)
Dec 12, 2013
2.070
2.140
2.070
2.110
197,964
+0.03(+1.44%)
Dec 11, 2013
2.080
2.130
2.020
2.080
1,177,434
+0.01(+0.48%)
Dec 10, 2013
2.190
2.190
2.060
2.070
393,021
-0.11(-5.05%)
Dec 09, 2013
2.200
2.200
2.160
2.180
201,671
+0.00(+0.00%)
Dec 06, 2013
2.210
2.250
2.150
2.180
0
-0.01(-0.46%)
Dec 05, 2013
2.210
2.260
2.175
2.190
0
-0.03(-1.35%)
Dec 04, 2013
2.330
2.330
2.210
2.220
0
-0.11(-4.72%)
Dec 03, 2013
2.390
2.419
2.330
2.330
0
-0.07(-2.92%)
Dec 02, 2013
2.410
2.440
2.340
2.400
200,321
-0.03(-1.23%)
Nov 29, 2013
2.400
2.430
2.390
2.430
0
+0.06(+2.53%)
Nov 27, 2013
2.350
2.400
2.330
2.370
0
+0.02(+0.85%)
Nov 26, 2013
2.400
2.440
2.350
2.350
0
-0.04(-1.67%)
Nov 25, 2013
2.270
2.460
2.250
2.390
587,023
+0.12(+5.29%)
Nov 22, 2013
2.200
2.270
2.200
2.270
0
+0.06(+2.71%)
Nov 21, 2013
2.210
2.260
2.180
2.210
238,182
+0.02(+0.91%)
Nov 20, 2013
2.240
2.240
2.180
2.190
0
-0.03(-1.35%)
Nov 19, 2013
2.240
2.270
2.200
2.220
216,162
-0.01(-0.45%)
Nov 18, 2013
2.300
2.310
2.230
2.230
0
-0.06(-2.62%)
Nov 15, 2013
2.240
2.300
2.220
2.290
0
+0.04(+1.78%)
Nov 14, 2013
2.230
2.270
2.211
2.250
136,859
+0.02(+0.90%)
Nov 13, 2013
2.230
2.260
2.160
2.230
0
+0.00(+0.00%)
Nov 12, 2013
2.300
2.330
2.230
2.230
0
-0.01(-0.45%)
Nov 11, 2013
2.270
2.290
2.230
2.240
0
-0.02(-0.88%)
Nov 08, 2013
2.200
2.320
2.200
2.260
0
+0.04(+1.85%)
Nov 07, 2013
2.200
2.290
2.180
2.219
209,743
+0.01(+0.41%)
Nov 06, 2013
2.270
2.280
2.200
2.210
273,463
-0.04(-1.78%)
Nov 05, 2013
2.250
2.290
2.220
2.250
107,235
+0.00(+0.00%)
Nov 04, 2013
2.250
2.250
2.210
2.250
299,527
+0.01(+0.45%)
Nov 01, 2013
2.230
2.270
2.230
2.240
0
-0.01(-0.44%)
Oct 31, 2013
2.300
2.310
2.240
2.250
243,173
-0.06(-2.60%)
Oct 30, 2013
2.380
2.390
2.300
2.310
204,210
-0.06(-2.53%)
Oct 29, 2013
2.330
2.400
2.310
2.370
0
+0.04(+1.72%)
Oct 28, 2013
2.400
2.430
2.320
2.330
0
-0.06(-2.51%)
Oct 25, 2013
2.540
2.550
2.380
2.390
0
-0.14(-5.53%)
Oct 24, 2013
2.410
2.530
2.404
2.530
241,370
+0.11(+4.55%)
Oct 23, 2013
2.310
2.450
2.310
2.420
224,851
+0.08(+3.42%)
Oct 22, 2013
2.330
2.360
2.250
2.340
289,591
+0.01(+0.43%)
Oct 21, 2013
2.420
2.420
2.310
2.330
333,533
-0.07(-2.92%)
Oct 18, 2013
2.400
2.430
2.330
2.400
478,501
-0.01(-0.41%)
Oct 17, 2013
2.400
2.430
2.380
2.410
416,878
+0.02(+0.84%)
Oct 16, 2013
2.390
2.430
2.360
2.390
334,715
+0.00(+0.00%)
Oct 15, 2013
2.360
2.390
2.300
2.390
294,961
+0.04(+1.70%)
Oct 14, 2013
2.380
2.390
2.325
2.350
245,444
-0.03(-1.26%)
Oct 11, 2013
2.290
2.410
2.290
2.380
0
+0.09(+3.93%)
Oct 10, 2013
2.300
2.350
2.280
2.290
311,196
+0.02(+0.88%)
Oct 09, 2013
2.330
2.330
2.240
2.270
0
-0.04(-1.73%)
Oct 08, 2013
2.360
2.400
2.270
2.310
539,256
-0.03(-1.28%)
Oct 07, 2013
2.340
2.350
2.330
2.340
0
+0.01(+0.43%)
Oct 04, 2013
2.270
2.340
2.270
2.330
0
+0.08(+3.56%)
Oct 03, 2013
2.330
2.330
2.250
2.250
0
-0.06(-2.60%)
Oct 02, 2013
2.350
2.380
2.300
2.310
468,871
-0.03(-1.28%)
Oct 01, 2013
2.350
2.400
2.320
2.340
799,971
+0.01(+0.43%)
Sep 30, 2013
2.640
2.650
2.310
2.330
1,726,146
-0.24(-9.34%)
Sep 27, 2013
2.820
2.940
2.570
2.570
0
+0.10(+4.05%)
Sep 26, 2013
2.430
2.530
2.420
2.470
388,022
+0.03(+1.23%)
Sep 25, 2013
2.370
2.480
2.370
2.440
734,703
+0.10(+4.27%)
Sep 24, 2013
2.320
2.370
2.280
2.340
430,302
+0.03(+1.30%)
Sep 23, 2013
2.280
2.340
2.240
2.310
370,770
+0.04(+1.76%)
Sep 20, 2013
2.240
2.290
2.230
2.270
0
+0.03(+1.34%)
Sep 19, 2013
2.140
2.280
2.120
2.240
1,569,726
+0.09(+4.19%)
Sep 18, 2013
2.160
2.200
2.150
2.150
0
-0.05(-2.27%)
Sep 17, 2013
2.200
2.200
2.170
2.200
0
+0.02(+0.92%)
Sep 16, 2013
2.210
2.220
2.160
2.180
0
-0.01(-0.46%)
Sep 13, 2013
2.220
2.250
2.180
2.190
0
+0.00(+0.00%)
Sep 12, 2013
2.250
2.280
2.190
2.190
0
-0.05(-2.23%)
Sep 11, 2013
2.190
2.240
2.170
2.240
3,054,909
+0.05(+2.28%)
Sep 10, 2013
2.230
2.240
2.180
2.190
639,889
-0.02(-0.90%)
Sep 09, 2013
2.220
2.250
2.180
2.210
0
-0.03(-1.34%)
Sep 06, 2013
2.270
2.280
2.190
2.240
0
+0.01(+0.45%)
Sep 05, 2013
2.290
2.310
2.150
2.230
897,412
-0.06(-2.62%)
Sep 04, 2013
2.480
2.490
2.270
2.290
0
-0.20(-8.03%)
Sep 03, 2013
2.300
2.620
2.240
2.490
0
-0.30(-10.75%)
Aug 30, 2013
2.730
2.790
2.630
2.790
0
+0.01(+0.36%)
Aug 29, 2013
2.730
2.780
2.640
2.780
225,263
+0.07(+2.58%)
Aug 28, 2013
2.560
2.720
2.550
2.710
175,335
+0.14(+5.45%)
Aug 27, 2013
2.720
2.720
2.560
2.570
163,802
-0.17(-6.20%)
Aug 26, 2013
2.680
2.780
2.660
2.740
0
+0.07(+2.62%)
Aug 23, 2013
2.680
2.710
2.630
2.670
0
-0.01(-0.37%)
Aug 22, 2013
2.720
2.740
2.630
2.680
162,970
-0.01(-0.37%)
Aug 21, 2013
2.550
2.720
2.550
2.690
454,886
+0.20(+8.03%)
Aug 20, 2013
2.460
2.520
2.410
2.490
352,839
+0.03(+1.22%)
Aug 19, 2013
2.490
2.530
2.460
2.460
151,203
-0.02(-0.81%)
Aug 16, 2013
2.480
2.485
2.440
2.480
0
-0.03(-1.20%)
Aug 15, 2013
2.530
2.630
2.440
2.510
409,439
-0.05(-1.95%)
Aug 14, 2013
2.570
2.590
2.550
2.560
169,928
+0.00(+0.00%)
Aug 13, 2013
2.540
2.570
2.500
2.560
115,455
+0.03(+1.19%)
Aug 12, 2013
2.510
2.560
2.480
2.530
183,037
+0.00(+0.00%)
Aug 09, 2013
2.520
2.550
2.500
2.530
207,642
-0.01(-0.39%)
Aug 08, 2013
2.600
2.600
2.530
2.540
122,395
-0.05(-1.93%)
Aug 07, 2013
2.710
2.710
2.580
2.590
117,650
-0.12(-4.43%)
Aug 06, 2013
2.720
2.725
2.660
2.710
388,254
+0.07(+2.65%)
Aug 05, 2013
2.590
2.700
2.570
2.640
335,325
+0.04(+1.54%)
Aug 02, 2013
2.660
2.710
2.595
2.600
146,877
-0.04(-1.52%)
Aug 01, 2013
2.690
2.710
2.590
2.640
166,817
-0.03(-1.12%)
Jul 31, 2013
2.590
2.680
2.545
2.670
0
+0.10(+3.89%)
Jul 30, 2013
2.540
2.570
2.450
2.570
0
+0.13(+5.33%)
Jul 29, 2013
2.420
2.500
2.380
2.440
0
+0.00(+0.00%)
Jul 26, 2013
2.470
2.470
2.400
2.440
0
-0.02(-0.81%)
Jul 25, 2013
2.460
2.470
2.400
2.460
0
+0.00(+0.00%)
Jul 24, 2013
2.500
2.520
2.449
2.460
0
-0.04(-1.60%)
Jul 23, 2013
2.610
2.610
2.490
2.500
0
-0.09(-3.47%)
Jul 22, 2013
2.610
2.660
2.580
2.590
0
-0.01(-0.38%)
Jul 19, 2013
2.620
2.620
2.560
2.600
0
-0.02(-0.76%)
Jul 18, 2013
2.710
2.720
2.600
2.620
0
-0.06(-2.24%)
Jul 17, 2013
2.760
2.808
2.670
2.680
473,350
-0.09(-3.25%)
Jul 16, 2013
2.730
2.810
2.710
2.770
0
+0.03(+1.09%)
Jul 15, 2013
2.740
2.780
2.700
2.740
0
+0.00(+0.00%)
Jul 12, 2013
2.710
2.770
2.710
2.740
0
+0.02(+0.74%)
Jul 11, 2013
2.760
2.760
2.690
2.720
0
+0.00(+0.00%)
Jul 10, 2013
2.710
2.730
2.660
2.720
0
+0.00(+0.00%)
Jul 09, 2013
2.710
2.730
2.630
2.720
0
+0.02(+0.74%)
Jul 08, 2013
2.790
2.800
2.630
2.700
326,959
-0.03(-1.10%)
Jul 05, 2013
2.630
2.760
2.535
2.730
0
+0.16(+6.23%)
Jul 03, 2013
2.470
2.580
2.470
2.570
0
+0.08(+3.21%)
Jul 02, 2013
2.570
2.570
2.430
2.490
0
-0.07(-2.73%)
Jul 01, 2013
2.350
2.560
2.330
2.560
0
+0.24(+10.34%)
Jun 28, 2013
2.390
2.390
2.290
2.320
602,545
-0.08(-3.33%)
Jun 27, 2013
2.340
2.400
2.330
2.400
0
+0.07(+3.00%)
Jun 26, 2013
2.440
2.470
2.330
2.330
0
-0.11(-4.51%)
Jun 25, 2013
2.400
2.450
2.330
2.440
0
+0.07(+2.95%)
Jun 24, 2013
2.470
2.470
2.350
2.370
0
-0.13(-5.20%)
Jun 21, 2013
2.370
2.510
2.360
2.500
803,066
+0.15(+6.38%)
Jun 20, 2013
2.340
2.380
2.320
2.350
0
-0.01(-0.42%)
Jun 19, 2013
2.440
2.440
2.360
2.360
0
-0.07(-2.88%)
Jun 18, 2013
2.360
2.430
2.350
2.430
0
+0.06(+2.53%)
Jun 17, 2013
2.390
2.420
2.340
2.370
0
+0.01(+0.42%)
Jun 14, 2013
2.380
2.420
2.340
2.360
0
-0.01(-0.42%)
Jun 13, 2013
2.340
2.400
2.300
2.370
392,119
+0.01(+0.42%)
Jun 12, 2013
2.480
2.490
2.350
2.360
286,970
-0.09(-3.67%)
Jun 11, 2013
2.370
2.470
2.340
2.450
174,465
+0.06(+2.51%)
Jun 10, 2013
2.390
2.410
2.350
2.390
0
+0.04(+1.70%)
Jun 07, 2013
2.370
2.400
2.320
2.350
0
-0.01(-0.42%)
Jun 06, 2013
2.360
2.400
2.310
2.360
626,754
+0.01(+0.43%)
Jun 05, 2013
2.420
2.430
2.330
2.350
0
-0.08(-3.29%)
Jun 04, 2013
2.550
2.550
2.411
2.430
0
-0.13(-5.08%)
Jun 03, 2013
2.730
2.860
2.540
2.560
392,016
-0.15(-5.54%)
May 31, 2013
2.700
2.740
2.660
2.710
132,729
-0.02(-0.73%)
May 30, 2013
2.740
2.810
2.710
2.730
239,627
+0.00(+0.00%)
May 29, 2013
2.810
2.810
2.700
2.730
206,812
-0.10(-3.53%)
May 28, 2013
2.790
2.890
2.779
2.830
342,417
+0.10(+3.66%)
May 24, 2013
2.770
2.770
2.700
2.730
0
-0.02(-0.73%)
May 23, 2013
2.670
2.810
2.650
2.750
0
+0.04(+1.48%)
May 22, 2013
2.780
2.830
2.680
2.710
0
-0.07(-2.52%)
May 21, 2013
2.780
2.785
2.760
2.780
0
+0.00(+0.00%)
May 20, 2013
2.800
2.860
2.760
2.780
0
-0.02(-0.71%)
May 17, 2013
2.810
2.810
2.770
2.800
0
+0.02(+0.72%)
May 16, 2013
2.840
2.870
2.770
2.780
179,083
-0.06(-2.11%)
May 15, 2013
2.940
2.940
2.800
2.840
0
-0.06(-2.07%)
May 13, 2013
2.910
2.990
2.820
2.900
0
-0.02(-0.68%)
May 10, 2013
2.770
2.930
2.715
2.920
0
+0.16(+5.80%)
May 09, 2013
2.830
2.850
2.640
2.760
0
-0.06(-2.13%)
May 08, 2013
3.010
3.050
2.790
2.820
0
+0.00(+0.00%)
May 07, 2013
2.830
2.850
2.770
2.820
0
-0.01(-0.35%)
May 06, 2013
2.860
3.000
2.790
2.830
0
-0.04(-1.39%)
May 03, 2013
2.910
2.960
2.865
2.870
0
+0.02(+0.70%)
May 02, 2013
2.830
2.950
2.820
2.850
0
+0.05(+1.79%)
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.