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 29, 2016
1.660
1.710
1.600
1.630
69,228
-0.02(-1.21%)
Apr 28, 2016
1.670
1.730
1.620
1.650
113,113
+0.00(+0.00%)
Apr 27, 2016
1.670
1.690
1.640
1.650
53,312
-0.02(-1.20%)
Apr 26, 2016
1.660
1.720
1.600
1.670
154,276
-0.06(-3.47%)
Apr 25, 2016
1.860
1.860
1.710
1.730
120,703
-0.11(-5.98%)
Apr 22, 2016
1.870
1.870
1.800
1.840
147,457
+0.00(+0.00%)
Apr 21, 2016
1.840
1.870
1.800
1.840
128,964
+0.02(+1.10%)
Apr 20, 2016
1.710
1.870
1.710
1.820
611,508
+0.12(+7.06%)
Apr 19, 2016
1.760
1.800
1.670
1.700
146,551
-0.09(-5.03%)
Apr 18, 2016
1.800
1.820
1.730
1.790
188,357
+0.00(+0.00%)
Apr 15, 2016
1.640
1.825
1.609
1.790
225,739
+0.15(+9.15%)
Apr 14, 2016
1.550
1.640
1.518
1.640
121,315
+0.10(+6.49%)
Apr 13, 2016
1.570
1.570
1.520
1.540
93,173
-0.01(-0.65%)
Apr 12, 2016
1.540
1.560
1.502
1.550
91,361
+0.02(+1.31%)
Apr 11, 2016
1.570
1.580
1.520
1.530
88,047
+0.00(+0.00%)
Apr 08, 2016
1.450
1.530
1.440
1.530
95,607
+0.09(+6.25%)
Apr 07, 2016
1.430
1.470
1.410
1.440
108,650
+0.01(+0.70%)
Apr 06, 2016
1.490
1.520
1.370
1.430
204,545
-0.07(-4.67%)
Apr 05, 2016
1.540
1.580
1.490
1.500
106,136
-0.03(-1.96%)
Apr 04, 2016
1.620
1.630
1.480
1.530
210,217
-0.09(-5.56%)
Apr 01, 2016
1.600
1.630
1.560
1.620
98,513
+0.02(+1.25%)
Mar 31, 2016
1.590
1.630
1.562
1.600
66,295
+0.02(+1.27%)
Mar 30, 2016
1.590
1.630
1.570
1.580
10,589
+0.00(+0.00%)
Mar 29, 2016
1.560
1.600
1.550
1.580
64,315
+0.02(+1.28%)
Mar 28, 2016
1.650
1.650
1.560
1.560
113,454
-0.07(-4.29%)
Mar 24, 2016
1.590
1.630
1.630
1.630
90,700
+0.06(+3.82%)
Mar 23, 2016
1.710
1.766
1.560
1.570
189,893
-0.16(-9.25%)
Mar 22, 2016
1.530
1.796
1.500
1.730
347,259
+0.20(+13.07%)
Mar 21, 2016
1.510
1.630
1.505
1.530
297,737
+0.04(+2.68%)
Mar 18, 2016
1.440
1.510
1.370
1.490
190,976
+0.06(+4.20%)
Mar 17, 2016
1.460
1.500
1.370
1.430
108,106
+0.00(+0.00%)
Mar 16, 2016
1.510
1.590
1.420
1.430
110,442
-0.08(-5.30%)
Mar 15, 2016
1.590
1.640
1.510
1.510
125,697
-0.10(-6.21%)
Mar 14, 2016
1.650
1.670
1.550
1.610
131,301
-0.05(-3.01%)
Mar 11, 2016
1.660
1.730
1.630
1.660
70,971
+0.00(+0.00%)
Mar 10, 2016
1.720
1.720
1.650
1.660
32,813
-0.04(-2.35%)
Mar 09, 2016
1.670
1.750
1.630
1.700
251,986
+0.03(+1.80%)
Mar 08, 2016
1.780
1.800
1.630
1.670
233,515
-0.09(-5.11%)
Mar 07, 2016
1.710
1.790
1.640
1.760
139,403
+0.04(+2.33%)
Mar 04, 2016
1.800
1.800
1.660
1.720
489,875
-0.06(-3.37%)
Mar 03, 2016
1.880
1.880
1.770
1.780
272,284
-0.11(-5.82%)
Mar 02, 2016
1.850
1.920
1.820
1.890
134,798
+0.02(+1.07%)
Mar 01, 2016
1.880
1.980
1.760
1.870
281,694
-0.02(-1.06%)
Feb 29, 2016
1.970
2.000
1.850
1.890
145,695
-0.09(-4.55%)
Feb 26, 2016
1.980
1.980
1.880
1.980
72,096
+0.03(+1.54%)
Feb 25, 2016
1.870
1.990
1.870
1.950
71,345
+0.09(+4.84%)
Feb 24, 2016
1.900
1.960
1.860
1.860
66,121
-0.04(-2.11%)
Feb 23, 2016
1.970
2.000
1.897
1.900
28,146
-0.07(-3.55%)
Feb 22, 2016
1.930
2.000
1.880
1.970
72,637
+0.07(+3.68%)
Feb 19, 2016
1.860
1.920
1.860
1.900
32,281
+0.05(+2.70%)
Feb 18, 2016
1.760
1.920
1.680
1.850
186,025
+0.13(+7.56%)
Feb 17, 2016
1.710
1.760
1.650
1.720
110,456
+0.03(+1.78%)
Feb 16, 2016
1.660
1.710
1.660
1.690
26,637
+0.04(+2.42%)
Feb 12, 2016
1.680
1.650
1.650
1.650
31,500
-0.01(-0.60%)
Feb 11, 2016
1.600
1.710
1.600
1.660
26,015
+0.05(+3.11%)
Feb 10, 2016
1.620
1.710
1.600
1.610
93,256
-0.02(-1.23%)
Feb 09, 2016
1.600
1.691
1.600
1.630
82,706
-0.02(-1.21%)
Feb 08, 2016
1.610
1.650
1.610
1.650
84,253
+0.01(+0.61%)
Feb 05, 2016
1.690
1.690
1.620
1.640
94,373
-0.05(-2.96%)
Feb 04, 2016
1.680
1.710
1.680
1.690
66,566
+0.00(+0.00%)
Feb 03, 2016
1.740
1.790
1.670
1.690
68,289
-0.04(-2.31%)
Feb 02, 2016
1.750
1.790
1.700
1.730
14,394
-0.03(-1.70%)
Feb 01, 2016
1.750
1.770
1.733
1.760
26,121
+0.01(+0.57%)
Jan 29, 2016
1.720
1.790
1.700
1.750
73,975
+0.02(+1.16%)
Jan 28, 2016
1.790
1.810
1.730
1.730
76,494
-0.04(-2.26%)
Jan 27, 2016
1.820
1.820
1.770
1.770
44,116
-0.04(-2.21%)
Jan 26, 2016
1.820
1.850
1.780
1.810
46,059
-0.01(-0.55%)
Jan 25, 2016
1.810
1.850
1.790
1.820
50,971
+0.01(+0.55%)
Jan 22, 2016
1.800
1.830
1.780
1.810
32,259
+0.02(+1.12%)
Jan 21, 2016
1.830
1.850
1.760
1.790
39,298
-0.04(-2.19%)
Jan 20, 2016
1.750
1.830
1.730
1.830
96,923
+0.04(+2.23%)
Jan 19, 2016
1.770
1.810
1.764
1.790
79,115
+0.01(+0.56%)
Jan 15, 2016
1.810
1.780
1.780
1.780
97,600
-0.08(-4.30%)
Jan 14, 2016
1.860
1.920
1.820
1.860
81,821
+0.00(+0.00%)
Jan 13, 2016
1.880
1.920
1.820
1.860
104,527
-0.03(-1.59%)
Jan 12, 2016
1.900
1.990
1.860
1.890
74,808
-0.02(-1.05%)
Jan 11, 2016
2.000
2.000
1.860
1.910
126,466
-0.09(-4.50%)
Jan 08, 2016
1.990
2.040
1.950
2.000
155,294
+0.01(+0.50%)
Jan 07, 2016
2.030
2.060
1.970
1.990
195,053
-0.08(-3.86%)
Jan 06, 2016
2.090
2.100
2.050
2.070
92,095
-0.03(-1.43%)
Jan 05, 2016
2.100
2.160
2.080
2.100
62,256
+0.00(+0.00%)
Jan 04, 2016
2.170
2.190
2.070
2.100
98,435
-0.07(-3.23%)
Dec 31, 2015
2.130
2.170
2.170
2.170
49,800
+0.00(+0.00%)
Dec 30, 2015
2.130
2.230
2.110
2.170
110,594
+0.02(+0.93%)
Dec 29, 2015
2.260
2.260
2.130
2.150
100,942
-0.07(-3.15%)
Dec 28, 2015
2.300
2.300
2.220
2.220
117,160
-0.02(-0.89%)
Dec 24, 2015
2.220
2.240
2.240
2.240
34,100
+0.02(+0.90%)
Dec 23, 2015
2.250
2.280
2.200
2.220
60,804
-0.02(-0.89%)
Dec 22, 2015
2.180
2.280
2.180
2.240
111,001
+0.06(+2.75%)
Dec 21, 2015
2.300
2.300
2.160
2.180
143,438
+0.13(+6.34%)
Dec 18, 2015
2.160
2.180
2.050
2.050
200,729
-0.09(-4.21%)
Dec 17, 2015
2.130
2.190
2.130
2.140
55,703
+0.00(+0.00%)
Dec 16, 2015
2.170
2.190
2.120
2.140
86,365
-0.02(-0.93%)
Dec 15, 2015
2.120
2.170
2.110
2.160
85,088
+0.05(+2.37%)
Dec 14, 2015
2.150
2.150
2.101
2.110
84,249
-0.03(-1.40%)
Dec 11, 2015
2.100
2.170
2.080
2.140
130,111
+0.02(+0.94%)
Dec 10, 2015
2.090
2.120
2.073
2.120
71,857
+0.00(+0.00%)
Dec 09, 2015
2.180
2.180
2.090
2.120
95,073
-0.07(-3.20%)
Dec 08, 2015
2.200
2.230
2.145
2.190
46,685
-0.02(-0.90%)
Dec 07, 2015
2.210
2.220
2.130
2.210
88,608
-0.01(-0.45%)
Dec 04, 2015
2.210
2.250
2.160
2.220
26,043
+0.00(+0.00%)
Dec 03, 2015
2.240
2.250
2.200
2.220
51,780
-0.01(-0.45%)
Dec 02, 2015
2.220
2.250
2.145
2.230
179,586
+0.03(+1.36%)
Dec 01, 2015
2.270
2.278
2.080
2.200
381,190
-0.07(-3.08%)
Nov 30, 2015
2.340
2.370
2.250
2.270
106,648
-0.05(-2.16%)
Nov 27, 2015
2.290
2.380
2.270
2.320
39,440
+0.00(+0.00%)
Nov 25, 2015
2.330
2.320
2.320
2.320
95,900
-0.02(-0.85%)
Nov 24, 2015
2.360
2.385
2.300
2.340
136,800
-0.05(-2.09%)
Nov 23, 2015
2.470
2.470
2.330
2.390
232,865
-0.05(-2.05%)
Nov 20, 2015
2.450
2.470
2.400
2.440
136,486
+0.02(+0.83%)
Nov 19, 2015
2.460
2.490
2.400
2.420
116,124
-0.02(-0.82%)
Nov 18, 2015
2.480
2.490
2.410
2.440
142,530
+0.01(+0.41%)
Nov 17, 2015
2.510
2.510
2.400
2.430
135,209
-0.07(-2.80%)
Nov 16, 2015
2.520
2.530
2.440
2.500
89,604
+0.00(+0.00%)
Nov 13, 2015
2.460
2.550
2.440
2.500
114,366
+0.01(+0.40%)
Nov 12, 2015
2.450
2.520
2.410
2.490
152,730
+0.01(+0.40%)
Nov 11, 2015
2.550
2.630
2.430
2.480
284,154
-0.02(-0.80%)
Nov 10, 2015
2.600
2.640
2.433
2.500
267,131
-0.11(-4.21%)
Nov 09, 2015
2.600
2.650
2.560
2.610
281,232
+0.08(+3.16%)
Nov 06, 2015
2.470
2.630
2.470
2.530
395,368
+0.04(+1.61%)
Nov 05, 2015
2.430
2.550
2.418
2.490
292,727
+0.07(+2.89%)
Nov 04, 2015
2.480
2.480
2.330
2.420
345,021
+0.00(+0.00%)
Nov 03, 2015
2.330
2.480
2.310
2.420
244,121
+0.09(+3.86%)
Nov 02, 2015
2.290
2.330
2.270
2.330
177,766
+0.07(+3.10%)
Oct 30, 2015
2.280
2.290
2.200
2.260
109,476
-0.01(-0.44%)
Oct 29, 2015
2.280
2.300
2.200
2.270
184,013
-0.04(-1.73%)
Oct 28, 2015
2.310
2.350
2.257
2.310
94,905
-0.02(-0.86%)
Oct 27, 2015
2.350
2.350
2.270
2.330
96,661
+0.01(+0.43%)
Oct 26, 2015
2.290
2.350
2.280
2.320
212,481
+0.06(+2.65%)
Oct 23, 2015
2.160
2.270
2.150
2.260
143,866
+0.11(+5.12%)
Oct 22, 2015
2.220
2.220
2.030
2.150
394,434
-0.09(-4.02%)
Oct 21, 2015
2.310
2.320
2.200
2.240
143,482
-0.05(-2.18%)
Oct 20, 2015
2.370
2.370
2.280
2.290
121,997
-0.05(-2.14%)
Oct 19, 2015
2.350
2.350
2.260
2.340
204,928
+0.03(+1.30%)
Oct 16, 2015
2.150
2.330
2.130
2.310
661,602
+0.20(+9.48%)
Oct 15, 2015
2.090
2.140
2.030
2.110
267,767
+0.05(+2.43%)
Oct 14, 2015
2.110
2.110
2.045
2.060
100,170
-0.03(-1.44%)
Oct 13, 2015
2.070
2.170
2.030
2.090
234,637
+0.04(+1.95%)
Oct 12, 2015
2.040
2.070
2.000
2.050
62,936
+0.01(+0.49%)
Oct 09, 2015
2.020
2.050
2.000
2.040
63,308
+0.05(+2.51%)
Oct 08, 2015
2.000
2.050
1.960
1.990
86,509
-0.02(-1.00%)
Oct 07, 2015
1.970
2.030
1.940
2.010
73,116
+0.02(+1.01%)
Oct 06, 2015
2.010
2.010
1.920
1.990
100,044
-0.02(-1.00%)
Oct 05, 2015
2.000
2.020
1.960
2.010
78,952
+0.05(+2.55%)
Oct 02, 2015
1.920
1.970
1.860
1.960
120,879
+0.06(+3.16%)
Oct 01, 2015
1.900
1.940
1.830
1.900
115,953
+0.03(+1.60%)
Sep 30, 2015
1.840
1.910
1.840
1.870
118,723
+0.03(+1.63%)
Sep 29, 2015
1.930
1.930
1.830
1.840
300,250
-0.08(-4.17%)
Sep 28, 2015
2.020
2.020
1.900
1.920
248,559
-0.08(-4.00%)
Sep 25, 2015
2.050
2.090
1.970
2.000
264,226
-0.03(-1.48%)
Sep 24, 2015
2.060
2.090
1.950
2.030
164,594
-0.01(-0.49%)
Sep 23, 2015
2.080
2.090
1.980
2.040
190,506
-0.01(-0.49%)
Sep 22, 2015
2.000
2.070
1.960
2.050
324,781
+0.09(+4.59%)
Sep 21, 2015
1.930
2.120
1.910
1.960
695,619
+0.08(+4.26%)
Sep 18, 2015
1.740
1.880
1.720
1.880
252,595
+0.15(+8.67%)
Sep 17, 2015
1.742
1.760
1.720
1.730
32,252
+0.01(+0.58%)
Sep 16, 2015
1.740
1.770
1.710
1.720
89,129
-0.03(-1.71%)
Sep 15, 2015
1.720
1.780
1.720
1.750
51,343
+0.01(+0.57%)
Sep 14, 2015
1.730
1.740
1.700
1.740
98,986
+0.03(+1.75%)
Sep 11, 2015
1.720
1.730
1.690
1.710
295,625
-0.01(-0.58%)
Sep 10, 2015
1.700
1.730
1.680
1.720
204,773
+0.01(+0.58%)
Sep 09, 2015
1.700
1.750
1.680
1.710
156,685
+0.01(+0.59%)
Sep 08, 2015
1.750
1.770
1.680
1.700
152,513
-0.04(-2.30%)
Sep 04, 2015
1.660
1.740
1.740
1.740
59,800
+0.09(+5.45%)
Sep 03, 2015
1.680
1.700
1.650
1.650
50,458
-0.03(-1.79%)
Sep 02, 2015
1.660
1.710
1.620
1.680
76,288
+0.02(+1.20%)
Sep 01, 2015
1.670
1.710
1.600
1.660
148,778
-0.04(-2.35%)
Aug 31, 2015
1.750
1.790
1.680
1.700
161,638
-0.06(-3.41%)
Aug 28, 2015
1.760
1.780
1.720
1.760
98,980
+0.00(+0.00%)
Aug 27, 2015
1.660
1.760
1.640
1.760
218,605
+0.10(+6.02%)
Aug 26, 2015
1.670
1.670
1.530
1.660
227,503
+0.00(+0.00%)
Aug 25, 2015
1.680
1.680
1.570
1.660
105,755
+0.03(+1.84%)
Aug 24, 2015
1.550
1.660
1.530
1.630
258,153
-0.04(-2.40%)
Aug 21, 2015
1.650
1.670
1.490
1.670
300,340
+0.01(+0.60%)
Aug 20, 2015
1.660
1.690
1.650
1.660
204,887
-0.02(-1.19%)
Aug 19, 2015
1.680
1.700
1.670
1.680
93,499
-0.02(-1.18%)
Aug 18, 2015
1.700
1.740
1.680
1.700
47,515
-0.02(-1.16%)
Aug 17, 2015
1.700
1.720
1.660
1.720
81,518
+0.03(+1.78%)
Aug 14, 2015
1.690
1.720
1.660
1.690
59,816
-0.02(-1.17%)
Aug 13, 2015
1.680
1.740
1.667
1.710
105,982
+0.03(+1.79%)
Aug 12, 2015
1.700
1.750
1.680
1.680
91,106
-0.05(-2.89%)
Aug 11, 2015
1.740
1.763
1.702
1.730
82,247
-0.03(-1.70%)
Aug 10, 2015
1.780
1.800
1.720
1.760
76,715
+0.01(+0.57%)
Aug 07, 2015
1.680
1.780
1.650
1.750
145,611
+0.06(+3.55%)
Aug 06, 2015
1.700
1.749
1.670
1.690
232,138
-0.03(-1.74%)
Aug 05, 2015
1.660
1.750
1.660
1.720
139,959
+0.07(+4.24%)
Aug 04, 2015
1.680
1.740
1.650
1.650
36,502
-0.01(-0.60%)
Aug 03, 2015
1.700
1.700
1.660
1.660
198,594
-0.05(-2.92%)
Jul 31, 2015
1.620
1.740
1.620
1.710
143,689
+0.08(+4.91%)
Jul 30, 2015
1.700
1.750
1.600
1.630
327,754
-0.07(-4.12%)
Jul 29, 2015
1.720
1.760
1.650
1.700
141,825
-0.01(-0.58%)
Jul 28, 2015
1.750
1.770
1.700
1.710
57,152
-0.05(-2.84%)
Jul 27, 2015
1.800
1.800
1.690
1.760
154,794
-0.05(-2.76%)
Jul 24, 2015
1.790
1.850
1.760
1.810
121,427
+0.00(+0.00%)
Jul 23, 2015
1.840
1.840
1.760
1.810
130,240
-0.01(-0.55%)
Jul 22, 2015
1.820
1.850
1.770
1.820
153,069
-0.02(-1.09%)
Jul 21, 2015
1.850
1.850
1.740
1.840
155,693
+0.01(+0.55%)
Jul 20, 2015
1.750
1.840
1.700
1.830
234,380
+0.10(+5.78%)
Jul 17, 2015
1.630
1.750
1.620
1.730
142,930
+0.12(+7.45%)
Jul 16, 2015
1.590
1.680
1.540
1.610
224,368
+0.02(+1.26%)
Jul 15, 2015
1.600
1.630
1.420
1.590
158,503
+0.01(+0.63%)
Jul 14, 2015
1.590
1.610
1.570
1.580
81,121
-0.03(-1.86%)
Jul 13, 2015
1.550
1.620
1.530
1.610
96,796
+0.06(+3.87%)
Jul 10, 2015
1.540
1.630
1.530
1.550
65,404
+0.01(+0.65%)
Jul 09, 2015
1.560
1.590
1.531
1.540
181,631
-0.01(-0.65%)
Jul 08, 2015
1.600
1.610
1.540
1.550
115,741
-0.07(-4.32%)
Jul 07, 2015
1.602
1.620
1.540
1.620
58,762
-0.01(-0.61%)
Jul 06, 2015
1.620
1.647
1.570
1.630
61,436
+0.01(+0.62%)
Jul 02, 2015
1.570
1.620
1.620
1.620
190,100
+0.06(+3.85%)
Jul 01, 2015
1.610
1.630
1.540
1.560
118,171
-0.04(-2.50%)
Jun 30, 2015
1.520
1.600
1.500
1.600
180,809
+0.07(+4.58%)
Jun 29, 2015
1.710
1.710
1.520
1.530
372,763
-0.18(-10.53%)
Jun 26, 2015
1.750
1.750
1.710
1.710
164,602
-0.03(-1.72%)
Jun 25, 2015
1.799
1.880
1.730
1.740
84,012
-0.05(-2.79%)
Jun 24, 2015
1.850
1.850
1.770
1.790
108,058
-0.05(-2.72%)
Jun 23, 2015
1.840
1.890
1.800
1.840
96,245
+0.01(+0.55%)
Jun 22, 2015
1.750
1.830
1.740
1.830
118,704
+0.09(+5.17%)
Jun 19, 2015
1.740
1.750
1.700
1.740
148,760
+0.02(+1.16%)
Jun 18, 2015
1.710
1.740
1.710
1.720
74,418
+0.00(+0.00%)
Jun 17, 2015
1.680
1.750
1.680
1.720
78,470
+0.02(+1.18%)
Jun 16, 2015
1.720
1.770
1.700
1.700
100,816
-0.03(-1.73%)
Jun 15, 2015
1.740
1.790
1.680
1.730
207,427
-0.03(-1.70%)
Jun 12, 2015
1.750
1.790
1.730
1.760
77,917
+0.01(+0.57%)
Jun 11, 2015
1.770
1.800
1.740
1.750
93,394
-0.03(-1.69%)
Jun 10, 2015
1.760
1.850
1.740
1.780
310,386
+0.00(+0.00%)
Jun 09, 2015
1.790
1.790
1.750
1.780
145,895
-0.02(-1.11%)
Jun 08, 2015
1.830
1.850
1.740
1.800
112,170
-0.03(-1.64%)
Jun 05, 2015
1.840
1.880
1.730
1.830
318,214
+0.00(+0.00%)
Jun 04, 2015
1.910
1.960
1.830
1.830
185,071
-0.07(-3.68%)
Jun 03, 2015
1.810
2.020
1.810
1.900
409,340
+0.08(+4.40%)
Jun 02, 2015
1.800
1.870
1.800
1.820
109,297
+0.02(+1.11%)
Jun 01, 2015
1.820
1.840
1.750
1.800
283,376
-0.01(-0.55%)
May 29, 2015
1.770
1.819
1.761
1.810
150,862
+0.01(+0.56%)
May 28, 2015
1.780
1.840
1.780
1.800
118,564
+0.03(+1.69%)
May 27, 2015
1.770
1.820
1.750
1.770
133,741
-0.03(-1.67%)
May 26, 2015
1.820
1.840
1.750
1.800
494,059
-0.01(-0.55%)
May 22, 2015
1.890
1.810
1.810
1.810
182,400
-0.06(-3.47%)
May 21, 2015
1.850
1.900
1.800
1.875
257,271
+0.01(+0.81%)
May 20, 2015
1.850
1.860
1.750
1.860
161,669
+0.00(+0.00%)
May 19, 2015
1.840
1.880
1.830
1.860
162,238
+0.01(+0.54%)
May 18, 2015
1.880
1.890
1.820
1.850
145,678
-0.02(-1.07%)
May 15, 2015
1.770
1.870
1.770
1.870
458,398
+0.06(+3.31%)
May 14, 2015
1.880
1.900
1.810
1.810
111,029
-0.02(-1.09%)
May 13, 2015
1.820
1.870
1.780
1.830
150,654
+0.02(+1.10%)
May 12, 2015
1.820
1.830
1.760
1.810
154,910
+0.01(+0.56%)
May 11, 2015
1.860
1.860
1.780
1.800
210,952
-0.05(-2.70%)
May 08, 2015
1.860
1.860
1.810
1.850
140,699
-0.01(-0.54%)
May 07, 2015
1.850
1.890
1.805
1.860
167,583
+0.05(+2.76%)
May 06, 2015
2.050
2.050
1.800
1.810
357,118
-0.20(-9.95%)
May 05, 2015
2.100
2.130
1.930
2.010
362,904
-0.07(-3.37%)
May 04, 2015
2.110
2.128
2.040
2.080
260,976
-0.01(-0.48%)
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.