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, 2019 6.180 6.390 5.940 5.970 1,516,469 -0.22(-3.55%)
Apr 29, 2019 6.110 6.330 5.760 6.190 1,188,443 +0.14(+2.31%)
Apr 26, 2019 6.190 6.190 5.860 6.050 913,300 -0.16(-2.58%)
Apr 25, 2019 6.310 6.370 6.140 6.210 891,847 -0.14(-2.20%)
Apr 24, 2019 6.510 6.510 6.240 6.350 1,383,973 -0.19(-2.91%)
Apr 23, 2019 6.530 6.680 6.380 6.540 1,594,432 +0.14(+2.19%)
Apr 22, 2019 6.540 6.660 6.360 6.400 1,622,175 -0.14(-2.14%)
Apr 18, 2019 6.340 6.587 6.180 6.540 2,420,400 +0.20(+3.15%)
Apr 17, 2019 6.630 6.680 6.160 6.340 2,863,461 -0.31(-4.66%)
Apr 16, 2019 6.150 6.740 6.150 6.650 4,557,600 +0.75(+12.71%)
Apr 15, 2019 5.560 5.930 5.280 5.900 1,736,883 +0.34(+6.12%)
Apr 12, 2019 5.680 5.680 5.410 5.560 876,700 -0.07(-1.24%)
Apr 11, 2019 5.870 6.010 5.520 5.630 1,284,296 -0.03(-0.53%)
Apr 10, 2019 5.570 5.960 5.410 5.660 2,519,144 +0.23(+4.24%)
Apr 09, 2019 5.110 5.610 5.010 5.430 1,896,050 +0.32(+6.26%)
Apr 08, 2019 5.150 5.350 5.050 5.110 688,695 -0.01(-0.20%)
Apr 05, 2019 4.880 5.150 4.830 5.120 801,100 +0.28(+5.79%)
Apr 04, 2019 4.750 4.890 4.690 4.840 503,784 +0.06(+1.26%)
Apr 03, 2019 4.800 4.850 4.720 4.780 255,085 +0.01(+0.21%)
Apr 02, 2019 4.800 4.810 4.640 4.770 441,975 -0.02(-0.42%)
Apr 01, 2019 4.810 4.900 4.760 4.790 562,261 +0.00(+0.00%)
Mar 29, 2019 4.690 4.850 4.600 4.790 613,700 +0.14(+3.01%)
Mar 28, 2019 4.790 4.790 4.540 4.650 629,780 -0.14(-2.92%)
Mar 27, 2019 5.090 5.100 4.720 4.790 815,972 -0.29(-5.71%)
Mar 26, 2019 4.980 5.120 4.970 5.080 703,128 +0.12(+2.42%)
Mar 25, 2019 4.820 5.020 4.750 4.960 917,832 +0.14(+2.90%)
Mar 22, 2019 5.110 5.130 4.800 4.820 1,425,000 -0.32(-6.23%)
Mar 21, 2019 5.030 5.160 4.960 5.140 892,956 +0.13(+2.59%)
Mar 20, 2019 4.810 5.230 4.800 5.010 1,571,114 +0.20(+4.16%)
Mar 19, 2019 4.810 4.900 4.730 4.810 912,014 +0.03(+0.63%)
Mar 18, 2019 4.680 4.960 4.670 4.780 747,622 +0.10(+2.14%)
Mar 15, 2019 4.880 4.890 4.665 4.680 4,590,600 -0.18(-3.70%)
Mar 14, 2019 5.140 5.230 4.740 4.860 977,440 -0.28(-5.45%)
Mar 13, 2019 5.140 5.160 4.910 5.140 780,894 +0.04(+0.78%)
Mar 12, 2019 5.000 5.280 4.840 5.100 1,175,707 +0.09(+1.80%)
Mar 11, 2019 4.950 5.150 4.620 5.010 1,728,664 -0.07(-1.38%)
Mar 08, 2019 5.250 5.540 4.930 5.080 3,342,100 -0.36(-6.62%)
Mar 07, 2019 4.510 6.110 4.170 5.440 20,151,358 +2.19(+67.38%)
Mar 06, 2019 3.600 3.640 3.250 3.250 1,107,165 -0.35(-9.72%)
Mar 05, 2019 3.480 3.770 3.400 3.600 1,178,723 +0.13(+3.75%)
Mar 04, 2019 3.560 3.650 3.400 3.470 738,430 -0.09(-2.53%)
Mar 01, 2019 3.310 3.570 3.310 3.560 647,800 +0.29(+8.87%)
Feb 28, 2019 3.360 3.370 3.150 3.270 731,389 -0.11(-3.25%)
Feb 27, 2019 3.460 3.510 3.330 3.380 493,982 -0.10(-2.87%)
Feb 26, 2019 3.550 3.560 3.455 3.480 446,493 -0.08(-2.25%)
Feb 25, 2019 3.380 3.570 3.297 3.560 665,945 +0.22(+6.59%)
Feb 22, 2019 3.310 3.360 3.250 3.340 503,700 +0.04(+1.21%)
Feb 21, 2019 3.310 3.350 3.200 3.300 442,590 -0.01(-0.30%)
Feb 20, 2019 3.250 3.390 3.190 3.310 771,687 +0.07(+2.16%)
Feb 19, 2019 3.420 3.480 3.180 3.240 606,128 -0.17(-4.99%)
Feb 15, 2019 3.260 3.420 3.190 3.410 842,400 +0.19(+5.90%)
Feb 14, 2019 3.330 3.353 3.210 3.220 540,199 -0.10(-3.01%)
Feb 13, 2019 3.400 3.410 3.310 3.320 380,313 -0.07(-2.06%)
Feb 12, 2019 3.350 3.400 3.260 3.390 433,263 +0.06(+1.80%)
Feb 11, 2019 3.480 3.480 3.290 3.330 375,455 -0.14(-4.03%)
Feb 08, 2019 3.380 3.515 3.380 3.470 436,400 +0.08(+2.36%)
Feb 07, 2019 3.500 3.580 3.380 3.390 501,853 -0.14(-3.97%)
Feb 06, 2019 3.530 3.570 3.430 3.530 319,500 +0.00(+0.00%)
Feb 05, 2019 3.570 3.670 3.450 3.530 507,977 -0.04(-1.12%)
Feb 04, 2019 3.630 3.650 3.550 3.570 339,514 -0.06(-1.65%)
Feb 01, 2019 3.700 3.700 3.510 3.630 355,400 -0.07(-1.89%)
Jan 31, 2019 3.550 3.740 3.510 3.700 610,417 +0.14(+3.93%)
Jan 30, 2019 3.420 3.570 3.370 3.560 648,398 +0.17(+5.01%)
Jan 29, 2019 3.430 3.470 3.320 3.390 446,628 -0.02(-0.59%)
Jan 28, 2019 3.500 3.530 3.370 3.410 672,423 -0.18(-5.01%)
Jan 25, 2019 3.610 3.620 3.435 3.590 514,800 -0.01(-0.28%)
Jan 24, 2019 3.770 3.880 3.530 3.600 988,878 -0.10(-2.70%)
Jan 23, 2019 3.620 3.816 3.600 3.700 1,158,461 +0.10(+2.78%)
Jan 22, 2019 3.680 3.770 3.540 3.600 1,025,603 -0.14(-3.74%)
Jan 18, 2019 3.780 3.860 3.620 3.740 981,100 -0.04(-1.06%)
Jan 17, 2019 3.820 3.929 3.670 3.780 1,235,379 -0.04(-1.05%)
Jan 16, 2019 3.740 4.135 3.680 3.820 1,370,574 +0.14(+3.80%)
Jan 15, 2019 3.610 3.690 3.450 3.680 978,381 +0.15(+4.25%)
Jan 14, 2019 3.330 3.710 3.290 3.530 1,643,440 +0.28(+8.62%)
Jan 11, 2019 3.340 3.360 3.230 3.250 482,700 -0.13(-3.85%)
Jan 10, 2019 3.410 3.590 3.250 3.380 1,146,969 -0.07(-2.03%)
Jan 09, 2019 3.380 3.480 3.160 3.450 1,090,872 +0.17(+5.18%)
Jan 08, 2019 3.490 3.530 3.170 3.280 1,244,896 -0.21(-6.02%)
Jan 07, 2019 3.260 3.610 3.160 3.490 1,698,533 +0.30(+9.40%)
Jan 04, 2019 2.810 3.220 2.750 3.190 1,757,300 +0.46(+16.85%)
Jan 03, 2019 2.900 2.955 2.720 2.730 1,205,895 -0.16(-5.54%)
Jan 02, 2019 2.750 2.930 2.700 2.890 823,645 +0.12(+4.33%)
Dec 31, 2018 2.760 2.860 2.660 2.770 709,200 +0.00(+0.00%)
Dec 28, 2018 2.650 2.830 2.610 2.770 695,700 +0.10(+3.75%)
Dec 27, 2018 2.740 2.860 2.520 2.670 1,076,036 -0.13(-4.64%)
Dec 26, 2018 2.450 2.880 2.430 2.800 2,168,933 +0.38(+15.70%)
Dec 24, 2018 2.260 2.550 2.260 2.420 1,939,400 +0.16(+7.08%)
Dec 21, 2018 2.540 2.600 2.230 2.260 4,128,400 -0.26(-10.32%)
Dec 20, 2018 2.950 3.000 2.495 2.520 2,569,631 -0.38(-13.10%)
Dec 19, 2018 3.060 3.200 2.730 2.900 1,607,208 -0.12(-3.97%)
Dec 18, 2018 3.320 3.370 2.970 3.020 1,645,890 -0.28(-8.48%)
Dec 17, 2018 3.250 3.410 3.110 3.300 1,508,648 +0.08(+2.48%)
Dec 14, 2018 3.320 3.410 3.200 3.220 613,800 -0.16(-4.73%)
Dec 13, 2018 3.460 3.500 3.360 3.380 1,366,514 -0.06(-1.74%)
Dec 12, 2018 3.490 3.580 3.420 3.440 1,291,673 -0.02(-0.58%)
Dec 11, 2018 3.600 3.630 3.420 3.460 1,298,146 -0.09(-2.54%)
Dec 10, 2018 3.490 3.615 3.470 3.550 1,206,829 -0.03(-0.84%)
Dec 07, 2018 3.780 3.780 3.570 3.580 1,757,200 -0.17(-4.53%)
Dec 06, 2018 3.750 3.780 3.490 3.750 1,930,691 +0.04(+1.08%)
Dec 04, 2018 3.810 3.860 3.680 3.710 1,794,500 -0.16(-4.13%)
Dec 03, 2018 3.830 3.870 3.280 3.870 2,737,974 +0.16(+4.31%)
Nov 30, 2018 3.660 3.810 3.545 3.710 2,360,000 +0.05(+1.37%)
Nov 29, 2018 3.470 3.670 3.430 3.660 1,867,856 +0.19(+5.48%)
Nov 28, 2018 3.300 3.470 3.140 3.470 976,422 +0.20(+6.12%)
Nov 27, 2018 3.620 3.650 3.250 3.270 1,059,916 -0.39(-10.66%)
Nov 26, 2018 3.660 3.730 3.580 3.660 570,593 +0.02(+0.55%)
Nov 23, 2018 3.600 3.725 3.570 3.640 581,800 +0.03(+0.83%)
Nov 21, 2018 3.610 3.610 3.610 0 +0.07(+1.98%)
Nov 20, 2018 3.630 3.680 3.380 3.540 1,296,098 -0.15(-4.07%)
Nov 19, 2018 4.020 4.020 3.660 3.690 1,091,857 -0.31(-7.75%)
Nov 16, 2018 3.860 4.010 3.760 4.000 642,500 +0.09(+2.30%)
Nov 15, 2018 3.700 3.920 3.600 3.910 1,104,623 +0.20(+5.39%)
Nov 14, 2018 3.700 3.860 3.510 3.710 830,683 +0.04(+1.09%)
Nov 13, 2018 3.970 4.000 3.580 3.670 1,108,507 -0.31(-7.79%)
Nov 12, 2018 3.960 4.090 3.770 3.980 977,979 -0.01(-0.25%)
Nov 09, 2018 4.030 4.030 3.870 3.990 805,800 -0.07(-1.72%)
Nov 08, 2018 4.040 4.170 3.950 4.060 707,268 +0.03(+0.74%)
Nov 07, 2018 3.790 4.080 3.710 4.030 1,251,238 +0.28(+7.47%)
Nov 06, 2018 3.700 3.760 3.570 3.750 656,270 +0.03(+0.81%)
Nov 05, 2018 3.730 3.780 3.520 3.720 1,289,127 -0.03(-0.80%)
Nov 02, 2018 3.900 4.040 3.730 3.750 674,700 -0.18(-4.58%)
Nov 01, 2018 3.800 4.080 3.230 3.930 2,378,374 +0.06(+1.55%)
Oct 31, 2018 4.360 4.400 3.650 3.870 1,944,766 -0.32(-7.64%)
Oct 30, 2018 4.130 4.320 4.090 4.190 620,481 +0.04(+0.96%)
Oct 29, 2018 4.470 4.560 4.040 4.150 896,067 -0.32(-7.16%)
Oct 26, 2018 4.350 4.570 4.300 4.470 770,100 +0.04(+0.90%)
Oct 25, 2018 4.150 4.520 4.150 4.430 1,209,659 +0.35(+8.58%)
Oct 24, 2018 4.360 4.460 4.080 4.080 945,607 -0.32(-7.27%)
Oct 23, 2018 4.250 4.490 4.090 4.400 902,056 +0.05(+1.15%)
Oct 22, 2018 4.350 4.450 4.080 4.350 995,872 +0.03(+0.69%)
Oct 19, 2018 4.740 4.850 4.280 4.320 1,097,500 -0.38(-8.09%)
Oct 18, 2018 4.550 5.360 4.440 4.700 2,552,849 +0.15(+3.30%)
Oct 17, 2018 4.700 4.710 4.380 4.550 684,304 -0.11(-2.36%)
Oct 16, 2018 4.350 4.680 4.270 4.660 1,039,296 +0.39(+9.13%)
Oct 15, 2018 4.370 4.380 4.180 4.270 580,693 -0.15(-3.39%)
Oct 12, 2018 4.430 4.620 4.300 4.420 862,600 +0.01(+0.23%)
Oct 11, 2018 4.000 4.630 3.960 4.410 1,599,071 +0.35(+8.62%)
Oct 10, 2018 4.090 4.130 3.940 4.060 1,643,794 -0.10(-2.40%)
Oct 09, 2018 4.080 4.250 4.040 4.160 925,034 +0.08(+1.96%)
Oct 08, 2018 4.180 4.230 4.010 4.080 1,009,790 -0.14(-3.32%)
Oct 05, 2018 4.730 4.740 4.190 4.220 1,302,700 -0.47(-10.02%)
Oct 04, 2018 5.130 5.130 4.640 4.690 980,511 -0.47(-9.11%)
Oct 03, 2018 5.140 5.270 5.010 5.160 828,905 +0.02(+0.39%)
Oct 02, 2018 5.490 5.520 5.080 5.140 1,156,266 -0.33(-6.03%)
Oct 01, 2018 5.700 5.730 5.440 5.470 1,374,084 -0.19(-3.36%)
Sep 28, 2018 5.540 5.685 5.420 5.660 860,100 +0.15(+2.72%)
Sep 27, 2018 5.420 5.510 5.330 5.510 564,592 +0.07(+1.29%)
Sep 26, 2018 5.550 5.570 5.220 5.440 1,126,180 -0.12(-2.16%)
Sep 25, 2018 5.350 5.710 5.230 5.560 1,432,630 +0.23(+4.32%)
Sep 24, 2018 5.040 5.340 4.990 5.330 933,242 +0.25(+4.92%)
Sep 21, 2018 5.190 5.190 4.970 5.080 7,752,100 -0.07(-1.36%)
Sep 20, 2018 4.890 5.210 4.820 5.150 955,719 +0.30(+6.19%)
Sep 19, 2018 5.040 5.230 4.780 4.850 1,580,117 -0.17(-3.39%)
Sep 18, 2018 5.030 5.185 4.930 5.020 1,084,025 -0.02(-0.40%)
Sep 17, 2018 5.430 5.430 5.010 5.040 1,176,807 -0.43(-7.86%)
Sep 14, 2018 5.430 5.530 5.310 5.470 828,400 +0.08(+1.48%)
Sep 13, 2018 5.690 5.790 5.360 5.390 1,277,022 -0.18(-3.23%)
Sep 12, 2018 5.820 5.880 5.560 5.570 1,193,880 -0.32(-5.43%)
Sep 11, 2018 6.080 6.180 5.790 5.890 927,537 -0.20(-3.28%)
Sep 10, 2018 6.080 6.165 6.050 6.090 564,331 +0.04(+0.66%)
Sep 07, 2018 6.130 6.270 6.020 6.050 653,900 -0.08(-1.31%)
Sep 06, 2018 6.380 6.390 6.050 6.130 1,238,684 -0.26(-4.07%)
Sep 05, 2018 6.340 6.690 6.270 6.390 961,139 +0.00(+0.00%)
Sep 04, 2018 6.630 6.730 6.380 6.390 951,097 -0.24(-3.62%)
Aug 31, 2018 6.630 6.630 6.630 0 +0.21(+3.27%)
Aug 30, 2018 6.270 6.470 6.260 6.420 676,296 +0.16(+2.56%)
Aug 29, 2018 6.350 6.460 6.210 6.260 786,471 -0.09(-1.42%)
Aug 28, 2018 6.230 6.400 6.160 6.350 838,170 +0.14(+2.25%)
Aug 27, 2018 5.810 6.290 5.810 6.210 1,062,795 +0.36(+6.15%)
Aug 24, 2018 5.820 5.970 5.770 5.850 723,900 -0.02(-0.34%)
Aug 23, 2018 6.070 6.140 5.810 5.870 699,630 -0.17(-2.81%)
Aug 22, 2018 6.000 6.080 5.790 6.040 1,019,320 +0.05(+0.83%)
Aug 21, 2018 5.770 6.070 5.750 5.990 1,057,652 +0.31(+5.46%)
Aug 20, 2018 6.330 6.400 5.650 5.680 1,586,870 -0.59(-9.41%)
Aug 17, 2018 6.260 6.560 6.210 6.270 2,442,700 -0.01(-0.16%)
Aug 16, 2018 5.970 6.470 5.900 6.280 2,111,708 +0.31(+5.19%)
Aug 15, 2018 6.070 6.120 5.720 5.970 2,097,744 -0.05(-0.83%)
Aug 14, 2018 5.760 6.290 5.760 6.020 2,813,203 +0.34(+5.99%)
Aug 13, 2018 5.480 5.970 5.480 5.680 1,506,595 +0.22(+4.03%)
Aug 10, 2018 5.440 5.535 5.400 5.460 562,700 -0.01(-0.18%)
Aug 09, 2018 5.380 5.530 5.270 5.470 775,267 +0.10(+1.86%)
Aug 08, 2018 5.450 5.580 5.340 5.370 615,237 -0.12(-2.19%)
Aug 07, 2018 5.310 5.500 5.300 5.490 613,672 +0.19(+3.58%)
Aug 06, 2018 5.520 5.660 5.255 5.300 919,148 -0.13(-2.39%)
Aug 03, 2018 5.530 5.570 5.320 5.430 942,300 -0.07(-1.27%)
Aug 02, 2018 5.560 5.850 5.390 5.500 1,343,839 -0.20(-3.51%)
Aug 01, 2018 5.110 5.980 5.110 5.700 4,494,170 +0.72(+14.46%)
Jul 31, 2018 5.000 5.110 4.860 4.980 1,029,598 -0.08(-1.58%)
Jul 30, 2018 5.220 5.320 4.930 5.060 1,025,957 -0.15(-2.88%)
Jul 27, 2018 5.530 5.600 5.160 5.210 864,700 -0.31(-5.62%)
Jul 26, 2018 5.400 5.545 5.320 5.520 703,452 +0.10(+1.85%)
Jul 25, 2018 5.240 5.530 5.230 5.420 1,025,686 +0.21(+4.03%)
Jul 24, 2018 5.540 5.680 5.080 5.210 2,615,769 -0.27(-4.93%)
Jul 23, 2018 5.340 5.730 5.340 5.480 1,848,825 +0.10(+1.86%)
Jul 20, 2018 5.170 5.415 5.138 5.380 1,093,276 +0.17(+3.26%)
Jul 19, 2018 5.050 5.250 4.976 5.210 1,083,138 +0.09(+1.76%)
Jul 18, 2018 5.210 5.298 5.070 5.120 1,222,517 -0.07(-1.35%)
Jul 17, 2018 5.250 5.285 5.050 5.190 2,375,906 -0.10(-1.89%)
Jul 16, 2018 5.600 5.790 5.090 5.290 2,306,789 -0.30(-5.37%)
Jul 13, 2018 5.590 1,247,149 -0.18(-3.12%)
Jul 12, 2018 5.900 6.149 5.710 5.770 1,631,471 -0.13(-2.20%)
Jul 11, 2018 5.770 6.050 5.500 5.900 6,828,317 -0.25(-4.07%)
Jul 10, 2018 6.640 6.730 6.050 6.150 1,658,046 -0.54(-8.07%)
Jul 09, 2018 6.810 7.210 6.650 6.690 3,208,503 -0.12(-1.76%)
Jul 06, 2018 5.670 6.920 5.600 6.810 4,976,991 +1.14(+20.11%)
Jul 05, 2018 5.787 5.520 5.670 1,963,547 -0.09(-1.56%)
Jul 03, 2018 5.760 5.760 5.760 0 -0.01(-0.17%)
Jul 02, 2018 5.530 5.950 5.530 5.770 1,868,959 +0.24(+4.34%)
Jun 29, 2018 5.320 5.645 5.150 5.530 1,949,839 +0.49(+9.72%)
Jun 28, 2018 5.200 5.400 5.010 5.040 2,151,468 -0.17(-3.26%)
Jun 27, 2018 5.450 5.950 5.190 5.210 2,714,504 -0.16(-2.98%)
Jun 26, 2018 5.060 5.460 5.000 5.370 1,701,203 +0.28(+5.50%)
Jun 25, 2018 4.670 5.380 4.611 5.090 3,194,382 +0.33(+6.93%)
Jun 22, 2018 4.740 4.780 4.480 4.760 11,324,552 +0.07(+1.49%)
Jun 21, 2018 4.730 4.850 4.450 4.690 1,529,147 -0.05(-1.05%)
Jun 20, 2018 4.930 5.170 4.670 4.740 1,211,594 -0.14(-2.87%)
Jun 19, 2018 4.950 5.130 4.800 4.880 1,174,244 -0.12(-2.40%)
Jun 18, 2018 4.990 5.070 4.766 5.000 1,940,781 +0.01(+0.20%)
Jun 15, 2018 5.440 5.310 4.990 4,587,452 -0.32(-6.03%)
Jun 14, 2018 5.520 5.640 5.260 5.310 1,313,981 -0.20(-3.63%)
Jun 13, 2018 5.200 5.543 5.110 5.510 1,311,411 +0.33(+6.37%)
Jun 12, 2018 5.350 5.595 5.140 5.180 2,400,363 -0.10(-1.89%)
Jun 11, 2018 5.370 5.501 5.050 5.280 1,529,834 -0.05(-0.94%)
Jun 08, 2018 5.750 5.750 5.200 5.330 1,830,630 -0.45(-7.79%)
Jun 07, 2018 5.820 6.000 5.600 5.780 1,598,767 +0.00(+0.00%)
Jun 06, 2018 5.160 6.070 5.130 5.780 2,911,119 +0.58(+11.15%)
Jun 05, 2018 4.870 5.270 4.860 5.200 1,267,281 +0.31(+6.34%)
Jun 04, 2018 5.000 5.000 4.650 4.890 1,156,143 -0.07(-1.41%)
Jun 01, 2018 4.910 5.140 4.850 4.960 1,310,979 +0.11(+2.27%)
May 31, 2018 4.690 4.940 4.280 4.850 1,975,723 +0.12(+2.54%)
May 30, 2018 5.050 5.250 4.710 4.730 3,359,084 -0.27(-5.40%)
May 29, 2018 5.030 5.050 4.630 5.000 1,868,115 -0.15(-2.91%)
May 25, 2018 5.150 5.150 5.150 0 +0.62(+13.69%)
May 24, 2018 4.400 4.670 4.310 4.530 2,147,024 +0.21(+4.86%)
May 23, 2018 3.990 4.350 3.980 4.320 1,914,762 +0.36(+9.09%)
May 22, 2018 3.650 4.200 3.530 3.960 4,054,216 +0.34(+9.39%)
May 21, 2018 3.520 3.860 3.490 3.620 1,626,124 +0.23(+6.78%)
May 18, 2018 3.320 3.560 3.230 3.390 1,572,041 -0.24(-6.61%)
May 17, 2018 3.410 3.640 3.310 3.630 1,247,942 +0.22(+6.45%)
May 16, 2018 3.280 3.530 3.210 3.410 1,358,636 +0.16(+4.92%)
May 15, 2018 3.000 3.320 3.000 3.250 1,327,130 +0.25(+8.33%)
May 14, 2018 2.780 3.029 2.780 3.000 775,776 +0.24(+8.70%)
May 11, 2018 2.720 2.790 2.640 2.760 396,760 +0.04(+1.47%)
May 10, 2018 2.570 2.770 2.530 2.720 348,592 +0.16(+6.25%)
May 09, 2018 2.490 2.630 2.480 2.560 477,544 +0.08(+3.23%)
May 08, 2018 2.490 2.520 2.450 2.480 360,714 -0.02(-0.80%)
May 07, 2018 2.570 2.590 2.400 2.500 976,632 -0.10(-3.85%)
May 04, 2018 2.620 2.670 2.550 2.600 369,180 -0.03(-1.14%)
May 03, 2018 2.680 2.700 2.560 2.630 250,859 -0.05(-1.87%)
May 02, 2018 2.660 2.770 2.570 2.680 349,138 +0.02(+0.75%)
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.