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, 2015
2.050
2.100
1.990
2.050
448,483
+0.00(+0.00%)
Apr 29, 2015
1.960
2.190
1.930
2.050
4,019,602
+0.08(+4.06%)
Apr 28, 2015
2.010
2.020
1.910
1.970
269,501
-0.05(-2.48%)
Apr 27, 2015
2.110
2.120
1.910
2.020
364,392
-0.10(-4.72%)
Apr 24, 2015
2.120
2.120
2.030
2.120
277,846
+0.00(+0.00%)
Apr 23, 2015
2.130
2.130
2.030
2.120
259,315
+0.01(+0.47%)
Apr 22, 2015
2.180
2.180
2.100
2.110
190,755
-0.03(-1.40%)
Apr 21, 2015
2.250
2.250
2.140
2.140
403,240
-0.06(-2.73%)
Apr 20, 2015
2.150
2.290
2.150
2.200
249,912
+0.06(+2.80%)
Apr 17, 2015
2.150
2.200
2.110
2.140
315,538
-0.03(-1.38%)
Apr 16, 2015
2.190
2.230
2.150
2.170
299,033
-0.01(-0.46%)
Apr 15, 2015
2.240
2.260
2.180
2.180
386,919
-0.02(-0.91%)
Apr 14, 2015
2.240
2.280
2.160
2.200
386,906
-0.02(-0.90%)
Apr 13, 2015
2.170
2.270
2.150
2.220
592,007
+0.06(+2.78%)
Apr 10, 2015
2.160
2.210
2.150
2.160
636,161
+0.00(+0.00%)
Apr 09, 2015
2.190
2.230
2.150
2.160
381,824
-0.05(-2.26%)
Apr 08, 2015
2.200
2.230
2.150
2.210
320,211
+0.01(+0.45%)
Apr 07, 2015
2.250
2.300
2.150
2.200
317,016
-0.05(-2.22%)
Apr 06, 2015
2.220
2.270
2.170
2.250
144,525
-0.01(-0.44%)
Apr 02, 2015
2.230
2.260
2.260
2.260
218,700
+0.01(+0.44%)
Apr 01, 2015
2.220
2.250
2.190
2.250
139,175
+0.01(+0.45%)
Mar 31, 2015
2.270
2.280
2.200
2.240
219,953
+0.00(+0.00%)
Mar 30, 2015
2.110
2.320
2.110
2.240
448,390
+0.14(+6.67%)
Mar 27, 2015
2.180
2.260
2.080
2.100
272,445
-0.08(-3.67%)
Mar 26, 2015
2.210
2.270
2.120
2.180
190,445
-0.04(-1.80%)
Mar 25, 2015
2.310
2.310
2.150
2.220
653,173
-0.09(-3.90%)
Mar 24, 2015
2.400
2.470
2.290
2.310
799,406
-0.08(-3.35%)
Mar 23, 2015
2.280
2.410
2.200
2.390
618,193
+0.15(+6.70%)
Mar 20, 2015
2.390
2.450
2.237
2.240
626,513
-0.14(-6.08%)
Mar 19, 2015
2.290
2.400
2.220
2.385
528,717
+0.12(+5.53%)
Mar 18, 2015
2.300
2.325
2.150
2.260
664,223
-0.01(-0.44%)
Mar 17, 2015
2.010
2.320
1.970
2.270
748,602
+0.30(+15.23%)
Mar 16, 2015
2.160
2.200
1.960
1.970
1,486,269
-0.22(-10.25%)
Mar 13, 2015
2.320
2.330
2.140
2.195
810,727
-0.10(-4.57%)
Mar 12, 2015
2.350
2.390
2.220
2.300
832,050
-0.07(-2.95%)
Mar 11, 2015
2.410
2.440
2.250
2.370
850,238
-0.03(-1.25%)
Mar 10, 2015
2.470
2.470
2.300
2.400
1,059,598
-0.06(-2.44%)
Mar 09, 2015
2.200
2.500
2.171
2.460
1,702,235
+0.27(+12.33%)
Mar 06, 2015
2.040
2.240
1.950
2.190
1,031,117
+0.15(+7.35%)
Mar 05, 2015
1.900
2.100
1.880
2.040
811,372
+0.13(+6.81%)
Mar 04, 2015
1.880
2.000
1.870
1.910
565,747
+0.04(+2.14%)
Mar 03, 2015
1.840
1.880
1.810
1.870
405,981
+0.02(+1.08%)
Mar 02, 2015
1.850
1.880
1.800
1.850
339,306
-0.03(-1.60%)
Feb 27, 2015
1.940
1.970
1.750
1.880
915,058
-0.09(-4.57%)
Feb 26, 2015
1.650
2.100
1.550
1.970
3,658,386
+0.32(+19.39%)
Feb 25, 2015
1.350
1.670
1.310
1.650
2,136,146
+0.30(+22.22%)
Feb 24, 2015
1.360
1.378
1.335
1.350
231,376
-0.01(-0.74%)
Feb 23, 2015
1.340
1.380
1.330
1.360
177,092
+0.01(+0.74%)
Feb 20, 2015
1.370
1.380
1.340
1.350
183,124
+0.00(+0.00%)
Feb 19, 2015
1.380
1.390
1.330
1.350
247,033
-0.03(-2.17%)
Feb 18, 2015
1.340
1.380
1.310
1.380
342,945
+0.05(+3.76%)
Feb 17, 2015
1.370
1.380
1.320
1.330
179,066
-0.02(-1.48%)
Feb 13, 2015
1.330
1.350
1.350
1.350
475,900
+0.04(+3.05%)
Feb 12, 2015
1.280
1.330
1.240
1.310
363,646
+0.03(+2.34%)
Feb 11, 2015
1.110
1.300
1.090
1.280
2,195,309
+0.16(+14.29%)
Feb 10, 2015
1.130
1.130
1.110
1.120
101,006
-0.01(-0.88%)
Feb 09, 2015
1.140
1.140
1.120
1.130
84,718
-0.01(-0.88%)
Feb 06, 2015
1.120
1.140
1.120
1.140
262,858
+0.03(+2.70%)
Feb 05, 2015
1.130
1.140
1.090
1.110
149,708
-0.01(-0.89%)
Feb 04, 2015
1.140
1.140
1.110
1.120
158,490
-0.01(-0.88%)
Feb 03, 2015
1.130
1.140
1.130
1.130
102,518
-0.01(-0.88%)
Feb 02, 2015
1.150
1.160
1.115
1.140
182,370
-0.02(-1.72%)
Jan 30, 2015
1.140
1.160
1.120
1.160
141,724
+0.01(+0.87%)
Jan 29, 2015
1.130
1.160
1.100
1.150
133,444
+0.01(+0.88%)
Jan 28, 2015
1.130
1.140
1.090
1.140
48,400
+0.02(+1.79%)
Jan 27, 2015
1.130
1.140
1.110
1.120
50,099
-0.02(-1.75%)
Jan 26, 2015
1.100
1.140
1.090
1.140
158,888
+0.04(+3.64%)
Jan 23, 2015
1.100
1.110
1.080
1.100
109,423
-0.01(-0.90%)
Jan 22, 2015
1.110
1.110
1.050
1.110
237,174
+0.00(+0.00%)
Jan 21, 2015
1.140
1.140
1.110
1.110
190,968
-0.05(-4.31%)
Jan 20, 2015
1.140
1.160
1.100
1.160
263,419
+0.00(+0.00%)
Jan 16, 2015
1.190
1.190
1.140
1.160
93,795
+0.00(+0.00%)
Jan 15, 2015
1.200
1.200
1.130
1.160
177,582
-0.04(-3.33%)
Jan 14, 2015
1.190
1.200
1.170
1.200
68,962
-0.01(-0.83%)
Jan 13, 2015
1.200
1.210
1.170
1.210
217,123
+0.00(+0.00%)
Jan 12, 2015
1.190
1.210
1.180
1.210
166,346
+0.00(+0.00%)
Jan 09, 2015
1.170
1.230
1.170
1.210
226,634
+0.06(+5.22%)
Jan 08, 2015
1.150
1.200
1.150
1.150
261,038
+0.01(+0.88%)
Jan 07, 2015
1.160
1.200
1.132
1.140
182,827
-0.02(-1.72%)
Jan 06, 2015
1.210
1.220
1.120
1.160
688,943
-0.06(-4.92%)
Jan 05, 2015
1.230
1.240
1.202
1.220
192,989
-0.02(-1.61%)
Jan 02, 2015
1.240
1.240
1.160
1.240
296,798
+0.02(+1.64%)
Dec 31, 2014
1.150
1.220
1.220
1.220
1,899,400
+0.08(+7.02%)
Dec 30, 2014
1.120
1.150
1.120
1.140
152,377
+0.00(+0.00%)
Dec 29, 2014
1.130
1.170
1.115
1.140
517,306
+0.01(+0.88%)
Dec 26, 2014
1.070
1.140
1.070
1.130
740,235
-0.02(-1.74%)
Dec 24, 2014
1.140
1.150
1.150
1.150
440,500
+0.01(+0.88%)
Dec 23, 2014
1.150
1.160
1.100
1.140
674,250
+0.04(+3.64%)
Dec 22, 2014
1.200
1.200
1.100
1.100
1,357,800
-0.09(-7.56%)
Dec 19, 2014
1.210
1.210
1.160
1.190
392,341
-0.01(-0.83%)
Dec 18, 2014
1.150
1.210
1.130
1.200
551,154
+0.05(+4.35%)
Dec 17, 2014
1.150
1.180
1.130
1.150
382,502
-0.01(-0.86%)
Dec 16, 2014
1.160
1.190
1.110
1.160
353,006
+0.00(+0.00%)
Dec 15, 2014
1.240
1.241
1.140
1.160
463,140
-0.09(-7.20%)
Dec 12, 2014
1.240
1.280
1.220
1.250
322,734
+0.00(+0.00%)
Dec 11, 2014
1.260
1.290
1.230
1.250
286,267
+0.00(+0.00%)
Dec 10, 2014
1.270
1.310
1.250
1.250
200,041
-0.01(-0.79%)
Dec 09, 2014
1.260
1.310
1.220
1.260
490,666
+0.00(+0.00%)
Dec 08, 2014
1.380
1.450
1.250
1.260
380,217
-0.09(-6.67%)
Dec 05, 2014
1.340
1.350
1.310
1.350
173,002
+0.04(+3.05%)
Dec 04, 2014
1.270
1.370
1.250
1.310
471,599
+0.07(+5.65%)
Dec 03, 2014
1.250
1.280
1.240
1.240
155,605
-0.02(-1.59%)
Dec 02, 2014
1.280
1.300
1.230
1.260
176,648
+0.02(+1.61%)
Dec 01, 2014
1.350
1.350
1.240
1.240
189,045
-0.08(-6.06%)
Nov 28, 2014
1.370
1.370
1.320
1.320
118,764
-0.04(-2.94%)
Nov 26, 2014
1.280
1.360
1.360
1.360
346,700
+0.07(+5.43%)
Nov 25, 2014
1.250
1.310
1.240
1.290
392,126
+0.06(+4.88%)
Nov 24, 2014
1.250
1.290
1.220
1.230
400,139
-0.03(-2.38%)
Nov 21, 2014
1.300
1.300
1.260
1.260
296,512
-0.02(-1.56%)
Nov 20, 2014
1.270
1.280
1.230
1.280
352,074
+0.00(+0.00%)
Nov 19, 2014
1.260
1.280
1.220
1.280
518,310
+0.00(+0.00%)
Nov 18, 2014
1.220
1.280
1.200
1.280
719,117
+0.04(+3.23%)
Nov 17, 2014
1.180
1.250
1.160
1.240
926,823
+0.07(+5.98%)
Nov 14, 2014
1.200
1.210
1.170
1.170
246,732
-0.02(-1.68%)
Nov 13, 2014
1.200
1.210
1.170
1.190
182,158
+0.01(+0.85%)
Nov 12, 2014
1.140
1.200
1.140
1.180
299,626
+0.03(+2.61%)
Nov 11, 2014
1.150
1.220
1.150
1.150
681,327
-0.02(-1.71%)
Nov 10, 2014
1.250
1.250
1.100
1.170
2,101,633
+0.11(+10.38%)
Nov 07, 2014
1.080
1.120
1.060
1.060
76,231
-0.02(-1.85%)
Nov 06, 2014
1.070
1.115
1.050
1.080
446,428
+0.01(+0.93%)
Nov 05, 2014
1.070
1.130
1.050
1.070
412,916
-0.02(-1.83%)
Nov 04, 2014
1.120
1.120
1.090
1.090
189,411
-0.02(-1.80%)
Nov 03, 2014
1.150
1.177
1.110
1.110
222,826
-0.04(-3.48%)
Oct 31, 2014
1.170
1.200
1.120
1.150
395,835
-0.02(-1.71%)
Oct 30, 2014
1.160
1.190
1.150
1.170
103,404
+0.00(+0.00%)
Oct 29, 2014
1.150
1.190
1.130
1.170
70,647
+0.03(+2.63%)
Oct 28, 2014
1.140
1.180
1.120
1.140
109,851
+0.00(+0.00%)
Oct 27, 2014
1.140
1.180
1.180
1.140
132,261
-0.04(-3.39%)
Oct 24, 2014
1.170
1.190
1.130
1.180
75,007
+0.00(+0.00%)
Oct 23, 2014
1.160
1.180
1.140
1.180
37,173
+0.01(+0.85%)
Oct 22, 2014
1.150
1.190
1.130
1.170
29,821
+0.02(+1.74%)
Oct 21, 2014
1.200
1.200
1.137
1.150
70,048
-0.04(-3.36%)
Oct 20, 2014
1.150
1.190
1.110
1.190
146,684
+0.04(+3.48%)
Oct 17, 2014
1.140
1.150
1.110
1.150
69,133
+0.02(+1.77%)
Oct 16, 2014
1.050
1.140
1.050
1.130
80,193
+0.06(+5.61%)
Oct 15, 2014
1.070
1.090
1.040
1.070
190,771
-0.02(-1.83%)
Oct 14, 2014
1.080
1.100
1.070
1.090
63,598
+0.01(+0.46%)
Oct 13, 2014
1.150
1.150
1.080
1.085
123,544
-0.05(-4.82%)
Oct 10, 2014
1.150
1.170
1.120
1.140
423,722
-0.02(-1.72%)
Oct 09, 2014
1.160
1.160
1.120
1.160
490,383
+0.01(+0.87%)
Oct 08, 2014
1.150
1.160
1.150
1.150
300,043
+0.01(+0.88%)
Oct 07, 2014
1.160
1.330
1.130
1.140
853,970
-0.01(-0.87%)
Oct 06, 2014
1.130
1.160
1.130
1.150
73,618
+0.00(+0.00%)
Oct 03, 2014
1.100
1.160
1.070
1.150
262,418
+0.04(+3.60%)
Oct 02, 2014
1.090
1.137
1.060
1.110
405,907
+0.02(+1.83%)
Oct 01, 2014
1.120
1.130
1.090
1.090
232,464
-0.03(-2.68%)
Sep 30, 2014
1.120
1.140
1.110
1.120
152,837
-0.01(-0.88%)
Sep 29, 2014
1.110
1.140
1.090
1.130
106,373
+0.00(+0.00%)
Sep 26, 2014
1.130
1.130
1.080
1.130
347,897
+0.01(+0.89%)
Sep 25, 2014
1.100
1.120
1.080
1.120
180,304
+0.00(+0.00%)
Sep 24, 2014
1.130
1.130
1.090
1.120
262,430
-0.02(-1.75%)
Sep 23, 2014
1.140
1.160
1.100
1.140
152,988
+0.00(+0.00%)
Sep 22, 2014
1.130
1.150
1.090
1.140
419,055
-0.06(-5.00%)
Sep 19, 2014
1.160
1.170
1.130
1.200
278,448
+0.03(+2.56%)
Sep 18, 2014
1.210
1.220
1.130
1.170
233,006
-0.04(-3.31%)
Sep 17, 2014
1.240
1.240
1.210
1.210
193,530
-0.02(-1.63%)
Sep 16, 2014
1.250
1.260
1.230
1.230
101,764
-0.01(-0.81%)
Sep 15, 2014
1.260
1.260
1.240
1.240
99,802
-0.02(-1.59%)
Sep 12, 2014
1.280
1.290
1.260
1.260
116,964
-0.02(-1.56%)
Sep 11, 2014
1.300
1.300
1.260
1.280
125,104
-0.02(-1.54%)
Sep 10, 2014
1.250
1.300
1.250
1.300
161,657
+0.03(+2.36%)
Sep 09, 2014
1.290
1.300
1.260
1.270
124,580
-0.01(-0.78%)
Sep 08, 2014
1.270
1.304
1.270
1.280
76,620
+0.02(+1.59%)
Sep 05, 2014
1.280
1.300
1.260
1.260
234,285
-0.04(-3.08%)
Sep 04, 2014
1.290
1.290
1.290
1.300
105,406
+0.01(+0.78%)
Sep 03, 2014
1.280
1.320
1.280
1.290
150,227
+0.00(+0.00%)
Sep 02, 2014
1.320
1.320
1.280
1.290
157,126
-0.03(-2.27%)
Aug 29, 2014
1.290
1.320
1.320
1.320
110,500
+0.03(+2.33%)
Aug 28, 2014
1.300
1.300
1.270
1.290
74,442
-0.01(-0.77%)
Aug 27, 2014
1.270
1.310
1.250
1.300
187,203
+0.01(+0.78%)
Aug 26, 2014
1.300
1.300
1.250
1.290
264,743
-0.01(-0.77%)
Aug 25, 2014
1.290
1.310
1.260
1.300
179,731
+0.02(+1.56%)
Aug 22, 2014
1.270
1.300
1.260
1.280
73,053
+0.02(+1.59%)
Aug 21, 2014
1.300
1.310
1.260
1.260
124,145
-0.04(-3.08%)
Aug 20, 2014
1.320
1.330
1.285
1.300
167,012
-0.01(-0.76%)
Aug 19, 2014
1.340
1.340
1.310
1.310
130,770
-0.03(-2.24%)
Aug 18, 2014
1.310
1.340
1.310
1.340
96,135
+0.03(+2.29%)
Aug 15, 2014
1.310
1.330
1.305
1.310
206,170
-0.01(-0.76%)
Aug 14, 2014
1.310
1.340
1.290
1.320
148,545
+0.00(+0.00%)
Aug 13, 2014
1.340
1.347
1.300
1.320
129,114
-0.04(-2.94%)
Aug 12, 2014
1.350
1.360
1.330
1.360
90,575
+0.01(+0.74%)
Aug 11, 2014
1.300
1.350
1.290
1.350
1,268,511
+0.06(+4.65%)
Aug 08, 2014
1.240
1.310
1.240
1.290
154,523
-0.01(-0.77%)
Aug 07, 2014
1.300
1.310
1.270
1.300
231,849
+0.02(+1.56%)
Aug 06, 2014
1.250
1.310
1.250
1.280
220,987
+0.00(+0.00%)
Aug 05, 2014
1.300
1.320
1.280
1.280
188,842
+0.00(+0.00%)
Aug 04, 2014
1.300
1.330
1.260
1.280
268,464
-0.04(-3.03%)
Aug 01, 2014
1.350
1.370
1.260
1.320
366,410
-0.04(-2.94%)
Jul 31, 2014
1.370
1.380
1.330
1.360
177,144
-0.01(-0.73%)
Jul 30, 2014
1.350
1.370
1.330
1.370
139,167
+0.02(+1.48%)
Jul 29, 2014
1.350
1.390
1.340
1.350
337,130
+0.00(+0.00%)
Jul 28, 2014
1.390
1.408
1.350
1.350
319,414
-0.04(-2.88%)
Jul 25, 2014
1.410
1.410
1.380
1.390
134,209
-0.02(-1.42%)
Jul 24, 2014
1.440
1.440
1.400
1.410
136,604
-0.03(-2.08%)
Jul 23, 2014
1.430
1.440
1.400
1.440
164,339
+0.02(+1.41%)
Jul 22, 2014
1.420
1.440
1.390
1.420
117,457
-0.01(-0.70%)
Jul 21, 2014
1.420
1.440
1.380
1.430
70,889
+0.01(+0.70%)
Jul 18, 2014
1.400
1.450
1.390
1.420
137,767
+0.03(+2.16%)
Jul 17, 2014
1.430
1.430
1.380
1.390
262,726
-0.04(-2.80%)
Jul 16, 2014
1.420
1.440
1.390
1.430
283,428
+0.02(+1.42%)
Jul 15, 2014
1.420
1.430
1.400
1.410
271,494
+0.00(+0.00%)
Jul 14, 2014
1.430
1.440
1.410
1.410
81,985
-0.02(-1.40%)
Jul 11, 2014
1.430
1.433
1.388
1.430
169,376
+0.00(+0.00%)
Jul 10, 2014
1.390
1.430
1.350
1.430
462,569
+0.02(+1.42%)
Jul 09, 2014
1.420
1.430
1.410
1.410
255,294
-0.01(-0.70%)
Jul 08, 2014
1.440
1.470
1.410
1.420
693,110
-0.03(-2.07%)
Jul 07, 2014
1.540
1.600
1.450
1.450
935,525
-0.11(-7.05%)
Jul 03, 2014
1.500
1.560
1.560
1.560
186,200
+0.07(+4.70%)
Jul 02, 2014
1.520
1.540
1.480
1.490
404,945
-0.05(-3.25%)
Jul 01, 2014
1.530
1.560
1.500
1.540
508,541
-0.01(-0.65%)
Jun 30, 2014
1.470
1.550
1.450
1.550
937,435
+0.09(+6.16%)
Jun 27, 2014
1.410
1.470
1.410
1.460
8,793,146
+0.04(+2.82%)
Jun 26, 2014
1.410
1.440
1.410
1.420
384,976
+0.01(+0.71%)
Jun 25, 2014
1.410
1.440
1.410
1.410
537,234
-0.02(-1.40%)
Jun 24, 2014
1.470
1.490
1.410
1.430
590,333
-0.03(-2.05%)
Jun 23, 2014
1.530
1.540
1.450
1.460
538,744
-0.06(-3.95%)
Jun 20, 2014
1.510
1.600
1.480
1.520
1,173,946
+0.03(+2.01%)
Jun 19, 2014
1.440
1.540
1.440
1.490
925,247
+0.05(+3.47%)
Jun 18, 2014
1.440
1.460
1.440
1.440
144,002
+0.00(+0.00%)
Jun 17, 2014
1.420
1.460
1.420
1.440
306,336
+0.02(+1.41%)
Jun 16, 2014
1.450
1.470
1.420
1.420
255,639
-0.04(-2.74%)
Jun 13, 2014
1.430
1.480
1.410
1.460
567,391
+0.04(+3.18%)
Jun 12, 2014
1.430
1.440
1.400
1.415
400,155
-0.01(-1.05%)
Jun 11, 2014
1.450
1.480
1.420
1.430
416,576
-0.02(-1.38%)
Jun 10, 2014
1.420
1.510
1.400
1.450
1,100,575
+0.05(+3.57%)
Jun 06, 2014
1.420
1.420
1.390
1.400
460,436
+0.00(+0.00%)
Jun 05, 2014
1.400
1.420
1.380
1.400
296,302
+0.01(+0.72%)
Jun 04, 2014
1.390
1.420
1.377
1.390
553,310
+0.00(+0.00%)
Jun 03, 2014
1.390
1.410
1.370
1.390
641,316
+0.00(+0.00%)
Jun 02, 2014
1.440
1.440
1.350
1.390
746,210
-0.04(-2.80%)
May 30, 2014
1.490
1.490
1.380
1.430
1,668,489
-0.02(-1.38%)
May 29, 2014
1.370
1.460
1.360
1.450
1,080,304
+0.11(+8.21%)
May 28, 2014
1.410
1.470
1.290
1.340
8,055,915
-0.06(-4.29%)
May 27, 2014
1.430
1.430
1.370
1.400
459,711
-0.01(-0.71%)
May 23, 2014
1.420
1.410
1.410
1.410
1,290,900
-0.04(-2.76%)
May 22, 2014
1.420
1.470
1.410
1.450
117,270
+0.03(+2.11%)
May 21, 2014
1.415
1.455
1.400
1.420
496,162
+0.01(+0.71%)
May 20, 2014
1.440
1.440
1.390
1.410
424,061
-0.04(-2.76%)
May 19, 2014
1.460
1.460
1.390
1.450
271,533
-0.01(-0.68%)
May 16, 2014
1.500
1.550
1.400
1.460
879,181
-0.03(-2.01%)
May 15, 2014
1.410
1.500
1.380
1.490
521,858
+0.07(+4.93%)
May 14, 2014
1.400
1.460
1.400
1.420
222,414
+0.00(+0.00%)
May 13, 2014
1.480
1.490
1.400
1.420
307,285
-0.08(-5.33%)
May 12, 2014
1.400
1.510
1.380
1.500
476,231
+0.10(+7.14%)
May 09, 2014
1.420
1.480
1.380
1.400
496,454
-0.06(-4.11%)
May 08, 2014
1.420
1.490
1.400
1.460
670,672
-0.02(-1.35%)
May 07, 2014
1.530
1.550
1.450
1.480
336,133
-0.03(-1.99%)
May 06, 2014
1.560
1.600
1.510
1.510
234,798
-0.06(-3.82%)
May 05, 2014
1.550
1.610
1.550
1.570
83,912
+0.00(+0.00%)
May 02, 2014
1.600
1.600
1.560
1.570
184,878
-0.02(-1.26%)
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.