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

Artesian Res Cp A (NQ: ARTNA )

35.87 +0.72 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Sep 30, 2009 10.70 10.76 10.41 10.58 32,663 -0.11(-1.00%)
Sep 29, 2009 10.68 10.75 10.63 10.68 21,691 +0.06(+0.53%)
Sep 28, 2009 10.76 10.78 10.54 10.63 23,642 -0.31(-2.82%)
Sep 25, 2009 10.64 10.97 10.54 10.94 62,783 +0.32(+3.02%)
Sep 24, 2009 10.77 11.19 10.51 10.61 79,481 -0.19(-1.75%)
Sep 23, 2009 10.80 10.87 10.53 10.80 30,800 +0.02(+0.17%)
Sep 22, 2009 10.75 10.88 10.72 10.78 20,767 +0.06(+0.59%)
Sep 21, 2009 10.82 10.84 10.72 10.72 8,579 -0.04(-0.35%)
Sep 18, 2009 10.89 10.97 10.76 10.76 46,026 -0.25(-2.23%)
Sep 17, 2009 11.26 11.26 10.86 11.00 29,439 -0.21(-1.85%)
Sep 16, 2009 11.01 11.21 11.01 11.21 7,889 +0.07(+0.62%)
Sep 15, 2009 11.07 11.22 11.07 11.14 7,800 +0.05(+0.45%)
Sep 14, 2009 11.00 11.24 11.00 11.09 15,629 +0.07(+0.63%)
Sep 11, 2009 11.12 11.16 11.01 11.02 4,643 -0.14(-1.24%)
Sep 10, 2009 11.12 11.22 11.00 11.16 19,172 -0.02(-0.17%)
Sep 09, 2009 11.07 11.27 11.00 11.18 28,240 +0.05(+0.45%)
Sep 08, 2009 10.91 11.23 10.87 11.13 16,044 +0.23(+2.13%)
Sep 04, 2009 10.90 11.00 10.77 10.90 18,178 -0.05(-0.46%)
Sep 03, 2009 11.07 11.09 10.62 10.95 72,420 -0.16(-1.42%)
Sep 02, 2009 10.82 11.29 10.67 11.10 101,559 +0.26(+2.44%)
Sep 01, 2009 10.94 11.18 10.69 10.84 55,731 -0.28(-2.49%)
Aug 31, 2009 10.96 11.29 10.70 11.12 26,365 +0.11(+0.97%)
Aug 28, 2009 10.91 11.32 10.73 11.01 119,001 +0.13(+1.21%)
Aug 27, 2009 10.72 10.99 10.57 10.88 31,230 +0.06(+0.58%)
Aug 26, 2009 10.86 10.97 10.55 10.82 105,668 -0.11(-1.04%)
Aug 25, 2009 10.78 10.97 10.51 10.93 82,467 +0.30(+2.78%)
Aug 24, 2009 10.94 11.00 10.60 10.63 38,607 -0.28(-2.54%)
Aug 21, 2009 10.69 10.91 10.57 10.91 31,697 +0.43(+4.14%)
Aug 20, 2009 10.51 10.63 10.46 10.48 10,689 -0.01(-0.12%)
Aug 19, 2009 10.35 10.67 10.35 10.49 21,753 +0.13(+1.27%)
Aug 18, 2009 10.17 10.59 10.13 10.36 16,184 +0.26(+2.55%)
Aug 17, 2009 10.11 10.21 10.05 10.10 36,233 -0.07(-0.68%)
Aug 14, 2009 10.32 10.53 10.13 10.17 18,744 -0.24(-2.30%)
Aug 13, 2009 10.48 10.66 10.27 10.41 26,109 -0.08(-0.72%)
Aug 12, 2009 10.26 10.59 10.26 10.48 33,948 +0.20(+1.96%)
Aug 11, 2009 10.47 10.61 10.21 10.28 20,438 -0.38(-3.60%)
Aug 10, 2009 10.41 10.66 10.26 10.66 41,306 +0.11(+1.01%)
Aug 07, 2009 10.54 10.65 10.44 10.56 15,327 +0.21(+2.00%)
Aug 06, 2009 10.53 10.65 10.35 10.35 21,211 -0.04(-0.36%)
Aug 05, 2009 10.81 10.81 10.39 10.39 11,862 -0.45(-4.18%)
Aug 04, 2009 10.88 10.88 10.70 10.84 13,929 -0.12(-1.09%)
Aug 03, 2009 10.97 11.11 10.78 10.96 34,625 -0.16(-1.47%)
Jul 31, 2009 10.81 11.15 10.81 11.12 66,389 +0.28(+2.61%)
Jul 30, 2009 10.91 11.21 10.75 10.84 30,673 -0.07(-0.63%)
Jul 29, 2009 10.88 11.10 10.85 10.91 34,545 -0.25(-2.25%)
Jul 28, 2009 11.10 11.31 10.85 11.16 115,630 +0.14(+1.26%)
Jul 27, 2009 10.80 11.02 10.69 11.02 15,250 +0.07(+0.63%)
Jul 24, 2009 11.10 11.10 10.71 10.95 12,275 -0.15(-1.36%)
Jul 23, 2009 10.56 11.16 10.56 11.10 113,554 +0.43(+4.00%)
Jul 22, 2009 10.76 10.85 10.53 10.68 12,453 -0.01(-0.06%)
Jul 21, 2009 10.53 10.80 10.49 10.68 38,370 +0.08(+0.77%)
Jul 20, 2009 10.75 10.75 10.22 10.60 25,113 -0.09(-0.82%)
Jul 17, 2009 10.87 10.87 10.63 10.69 38,933 -0.15(-1.39%)
Jul 16, 2009 10.95 11.00 10.64 10.84 45,598 -0.24(-2.16%)
Jul 15, 2009 10.78 11.08 10.51 11.08 39,148 +0.33(+3.04%)
Jul 14, 2009 10.69 10.87 10.32 10.75 58,352 -0.10(-0.93%)
Jul 13, 2009 10.29 10.90 10.12 10.85 43,869 +0.65(+6.41%)
Jul 10, 2009 9.979 10.26 9.979 10.20 12,382 +0.01(+0.12%)
Jul 09, 2009 10.29 10.63 10.08 10.19 42,325 -0.04(-0.43%)
Jul 08, 2009 10.63 10.88 10.23 10.23 33,574 -0.41(-3.84%)
Jul 07, 2009 10.35 11.00 10.24 10.64 43,464 +0.33(+3.17%)
Jul 06, 2009 10.58 11.41 10.31 10.31 61,670 -0.18(-1.74%)
Jul 02, 2009 10.61 10.61 10.20 10.49 48,758 -0.14(-1.36%)
Jul 01, 2009 9.784 10.67 9.747 10.64 56,234 +0.62(+6.21%)
Jun 30, 2009 10.08 10.44 9.740 10.02 82,682 -0.03(-0.31%)
Jun 29, 2009 10.22 10.38 9.904 10.05 53,171 -0.29(-2.80%)
Jun 26, 2009 9.791 10.60 9.668 10.34 1,550,188 +0.61(+6.27%)
Jun 25, 2009 9.571 9.904 9.256 9.728 43,360 +0.39(+4.18%)
Jun 24, 2009 9.420 9.426 9.237 9.338 17,852 +0.00(+0.00%)
Jun 23, 2009 9.237 9.514 9.225 9.338 12,806 +0.01(+0.13%)
Jun 22, 2009 9.589 9.589 9.225 9.325 28,445 -0.29(-3.01%)
Jun 19, 2009 9.376 9.621 9.237 9.615 21,558 +0.43(+4.65%)
Jun 18, 2009 9.703 9.703 9.187 9.187 23,294 -0.52(-5.31%)
Jun 17, 2009 9.156 9.904 9.055 9.703 19,948 +0.40(+4.26%)
Jun 16, 2009 9.344 9.470 9.011 9.306 30,050 +0.19(+2.07%)
Jun 15, 2009 9.451 9.451 9.118 9.118 14,417 -0.37(-3.91%)
Jun 12, 2009 9.483 9.866 9.369 9.489 27,047 -0.01(-0.13%)
Jun 11, 2009 9.558 9.932 9.501 9.501 24,449 -0.09(-0.92%)
Jun 10, 2009 9.621 9.862 9.589 9.589 17,383 +0.00(+0.00%)
Jun 09, 2009 9.684 9.910 9.539 9.589 28,480 -0.18(-1.80%)
Jun 08, 2009 9.844 9.904 9.633 9.765 15,462 +0.09(+0.91%)
Jun 05, 2009 9.740 9.904 9.659 9.677 7,792 -0.14(-1.41%)
Jun 04, 2009 9.904 9.904 9.778 9.816 13,930 -0.03(-0.32%)
Jun 03, 2009 9.747 9.891 9.665 9.847 5,523 +0.16(+1.62%)
Jun 02, 2009 9.791 9.886 9.545 9.690 13,694 -0.13(-1.28%)
Jun 01, 2009 9.703 10.06 9.703 9.816 29,361 -0.17(-1.70%)
May 29, 2009 9.501 9.986 9.501 9.986 12,350 +0.61(+6.51%)
May 28, 2009 9.498 9.520 9.376 9.376 19,341 -0.18(-1.91%)
May 27, 2009 9.527 9.860 9.527 9.558 20,156 -0.11(-1.11%)
May 26, 2009 9.728 9.866 9.520 9.665 27,645 +0.20(+2.13%)
May 22, 2009 9.948 9.948 9.439 9.464 15,090 -0.36(-3.68%)
May 21, 2009 9.740 10.01 9.583 9.825 11,286 +0.05(+0.48%)
May 20, 2009 9.608 9.866 9.608 9.778 10,615 +0.18(+1.90%)
May 19, 2009 9.464 10.04 9.464 9.596 35,458 -0.28(-2.86%)
May 18, 2009 9.828 9.942 9.627 9.879 39,081 -0.03(-0.25%)
May 15, 2009 9.470 9.948 9.470 9.904 39,181 +0.43(+4.58%)
May 14, 2009 9.501 9.514 9.439 9.470 8,412 +0.07(+0.74%)
May 13, 2009 9.401 9.432 9.319 9.401 17,474 +0.00(+0.00%)
May 12, 2009 9.080 9.431 9.036 9.401 30,559 +0.31(+3.46%)
May 11, 2009 9.181 9.181 9.017 9.086 7,170 -0.02(-0.21%)
May 08, 2009 9.080 9.306 8.967 9.105 11,660 +0.14(+1.61%)
May 07, 2009 8.973 9.040 8.961 8.961 4,473 +0.00(+0.00%)
May 06, 2009 9.187 9.363 8.961 8.961 13,442 -0.35(-3.72%)
May 05, 2009 9.193 9.354 9.156 9.306 9,110 +0.22(+2.42%)
May 04, 2009 9.118 9.357 9.086 9.086 9,702 +0.06(+0.63%)
May 01, 2009 9.156 9.288 8.816 9.030 15,869 -0.19(-2.05%)
Apr 30, 2009 9.394 9.394 9.156 9.218 6,618 -0.06(-0.61%)
Apr 29, 2009 9.231 9.401 9.068 9.275 9,842 -0.03(-0.27%)
Apr 28, 2009 9.401 9.401 9.231 9.300 8,077 -0.01(-0.07%)
Apr 27, 2009 9.023 9.394 8.929 9.306 10,373 +0.41(+4.59%)
Apr 24, 2009 9.055 9.262 8.898 8.898 5,884 -0.01(-0.14%)
Apr 23, 2009 8.803 9.344 8.803 8.910 15,306 -0.04(-0.46%)
Apr 22, 2009 8.885 9.099 8.885 8.951 7,935 +0.06(+0.67%)
Apr 21, 2009 8.923 9.275 8.872 8.891 17,381 -0.10(-1.12%)
Apr 20, 2009 9.174 9.174 8.992 8.992 5,096 -0.11(-1.24%)
Apr 17, 2009 8.942 9.105 8.866 9.105 2,584 +0.17(+1.90%)
Apr 16, 2009 8.948 8.948 8.847 8.935 3,438 -0.01(-0.14%)
Apr 15, 2009 8.885 9.055 8.828 8.948 5,356 +0.03(+0.35%)
Apr 14, 2009 9.275 9.275 8.904 8.917 3,687 -0.52(-5.47%)
Apr 13, 2009 9.101 9.432 9.086 9.432 5,656 +0.33(+3.66%)
Apr 09, 2009 8.891 9.275 8.891 9.099 12,308 +0.21(+2.33%)
Apr 08, 2009 8.866 9.086 8.860 8.891 9,999 -0.09(-0.98%)
Apr 07, 2009 9.137 9.149 8.819 8.979 9,495 +0.05(+0.56%)
Apr 06, 2009 9.118 9.118 8.785 8.929 15,425 -0.01(-0.14%)
Apr 03, 2009 9.049 9.149 8.813 8.942 8,905 +0.07(+0.78%)
Apr 02, 2009 8.803 9.181 8.803 8.873 9,610 +0.13(+1.51%)
Apr 01, 2009 8.803 8.929 8.684 8.741 7,442 -0.08(-0.86%)
Mar 31, 2009 8.791 9.112 8.715 8.816 9,689 +0.24(+2.79%)
Mar 30, 2009 8.678 8.684 8.577 8.577 2,832 -0.23(-2.57%)
Mar 26, 2009 8.767 8.803 8.766 8.803 1,847 +0.00(+0.00%)
Mar 25, 2009 8.766 8.803 8.709 8.803 5,451 +0.08(+0.87%)
Mar 24, 2009 8.552 8.728 8.552 8.728 1,431 +0.02(+0.22%)
Mar 23, 2009 8.766 8.786 8.451 8.709 19,393 +0.18(+2.14%)
Mar 20, 2009 8.407 8.646 8.407 8.527 19,687 -0.19(-2.13%)
Mar 19, 2009 8.961 9.288 8.495 8.712 6,679 -0.12(-1.39%)
Mar 18, 2009 8.778 8.992 8.615 8.835 3,749 +0.21(+2.48%)
Mar 17, 2009 9.086 9.086 8.621 8.621 5,650 -0.31(-3.52%)
Mar 16, 2009 8.483 9.061 8.400 8.935 14,040 +0.32(+3.68%)
Mar 13, 2009 8.489 8.810 8.388 8.618 8,549 +0.19(+2.22%)
Mar 12, 2009 8.175 8.431 8.143 8.431 10,049 +0.29(+3.54%)
Mar 11, 2009 8.326 8.520 8.055 8.143 7,801 -0.25(-2.92%)
Mar 10, 2009 8.105 8.564 8.105 8.388 6,268 +0.15(+1.83%)
Mar 09, 2009 8.382 8.470 8.055 8.237 14,473 -0.18(-2.09%)
Mar 06, 2009 8.269 8.489 8.175 8.414 17,839 -0.14(-1.62%)
Mar 05, 2009 8.439 8.552 8.181 8.552 18,254 +0.10(+1.19%)
Mar 04, 2009 8.514 8.624 8.206 8.451 6,905 -0.32(-3.66%)
Mar 02, 2009 8.791 8.791 8.489 8.772 10,669 -0.19(-2.11%)
Feb 27, 2009 8.961 8.961 8.913 8.961 4,112 -0.07(-0.73%)
Feb 26, 2009 9.181 9.384 9.027 9.027 9,511 -0.22(-2.41%)
Feb 25, 2009 8.961 9.250 8.961 9.250 2,472 +0.19(+2.15%)
Feb 24, 2009 9.306 9.350 9.055 9.055 14,777 -0.29(-3.10%)
Feb 23, 2009 9.640 9.810 9.086 9.344 16,290 -0.09(-1.00%)
Feb 20, 2009 9.935 9.935 9.439 9.439 7,523 +0.13(+1.35%)
Feb 19, 2009 9.520 9.571 9.313 9.313 6,014 -0.12(-1.27%)
Feb 18, 2009 9.508 9.539 9.432 9.432 8,784 -0.12(-1.25%)
Feb 17, 2009 9.589 9.942 9.439 9.552 7,277 -0.04(-0.39%)
Feb 13, 2009 9.665 9.747 9.589 9.589 9,635 -0.19(-1.99%)
Feb 12, 2009 9.784 9.803 9.759 9.784 2,458 -0.25(-2.48%)
Feb 11, 2009 9.942 10.06 9.753 10.03 8,541 +0.29(+2.94%)
Feb 10, 2009 9.759 9.847 9.747 9.747 1,768 +0.00(+0.00%)
Feb 09, 2009 9.715 9.750 9.715 9.747 1,464 -0.01(-0.13%)
Feb 06, 2009 9.734 9.872 9.715 9.759 6,734 -0.08(-0.83%)
Feb 05, 2009 10.05 10.05 9.740 9.841 11,217 +0.13(+1.29%)
Feb 04, 2009 9.602 9.841 9.602 9.715 44,094 +0.08(+0.85%)
Feb 03, 2009 9.633 9.784 9.633 9.633 16,825 -0.11(-1.16%)
Feb 02, 2009 9.677 9.747 9.621 9.747 7,308 -0.09(-0.93%)
Jan 30, 2009 9.916 9.939 9.747 9.838 3,562 -0.20(-2.02%)
Jan 29, 2009 9.577 10.12 9.577 10.04 8,571 +0.29(+3.02%)
Jan 28, 2009 9.747 9.835 9.552 9.747 8,436 +0.07(+0.76%)
Jan 27, 2009 9.454 9.784 9.454 9.673 5,934 -0.17(-1.71%)
Jan 26, 2009 9.740 9.841 9.583 9.841 15,982 +0.25(+2.62%)
Jan 23, 2009 9.262 10.04 9.262 9.589 21,370 -0.04(-0.39%)
Jan 22, 2009 9.369 9.652 9.313 9.627 11,291 +0.19(+2.06%)
Jan 21, 2009 9.696 9.696 9.231 9.432 89,015 -0.07(-0.73%)
Jan 20, 2009 9.747 9.879 9.501 9.501 4,497 -0.33(-3.39%)
Jan 16, 2009 9.835 9.845 9.351 9.835 11,656 -0.21(-2.13%)
Jan 15, 2009 9.828 10.05 9.828 10.05 4,128 +0.02(+0.19%)
Jan 14, 2009 9.589 10.06 9.564 10.03 13,773 +0.25(+2.51%)
Jan 13, 2009 9.923 9.923 9.558 9.784 9,133 +0.16(+1.63%)
Jan 12, 2009 10.06 10.08 9.508 9.627 7,870 -0.21(-2.17%)
Jan 09, 2009 9.891 10.06 9.445 9.841 1,894 -0.22(-2.19%)
Jan 08, 2009 9.747 10.06 9.457 10.06 9,630 +0.36(+3.76%)
Jan 07, 2009 9.778 9.778 9.571 9.696 41,328 +0.09(+0.98%)
Jan 06, 2009 9.847 9.847 9.464 9.602 37,938 -0.43(-4.25%)
Jan 05, 2009 10.34 10.38 10.03 10.03 2,701 -0.15(-1.50%)
Jan 02, 2009 9.866 10.18 9.866 10.18 8,166 +0.19(+1.89%)
Dec 31, 2008 9.118 9.992 9.042 9.992 35,134 +0.97(+10.73%)
Dec 30, 2008 8.929 9.023 8.873 9.023 9,681 +0.22(+2.50%)
Dec 29, 2008 8.841 9.062 8.803 8.803 10,362 -0.09(-0.99%)
Dec 26, 2008 8.759 9.112 8.759 8.891 11,768 -0.11(-1.26%)
Dec 24, 2008 8.948 9.080 8.833 9.005 4,788 -0.10(-1.11%)
Dec 23, 2008 8.992 9.112 8.759 9.106 8,288 +0.04(+0.42%)
Dec 22, 2008 9.149 9.181 8.797 9.068 11,046 -0.08(-0.89%)
Dec 19, 2008 9.118 9.313 9.042 9.149 27,764 +0.03(+0.28%)
Dec 18, 2008 8.873 9.319 8.772 9.124 23,598 +0.15(+1.68%)
Dec 17, 2008 9.023 9.118 8.866 8.973 13,455 -0.03(-0.38%)
Dec 16, 2008 8.942 9.007 8.781 9.007 61,172 +0.20(+2.24%)
Dec 15, 2008 9.394 9.420 8.691 8.810 21,389 -0.74(-7.77%)
Dec 12, 2008 9.363 9.552 9.124 9.552 12,571 +0.20(+2.15%)
Dec 11, 2008 9.495 9.646 9.338 9.350 7,048 -0.14(-1.52%)
Dec 10, 2008 9.369 9.747 9.369 9.495 11,155 +0.06(+0.67%)
Dec 09, 2008 9.545 9.960 9.338 9.432 17,187 -0.38(-3.91%)
Dec 08, 2008 10.06 10.06 9.662 9.816 9,144 -0.23(-2.32%)
Dec 05, 2008 9.596 10.06 9.306 10.05 10,613 -0.01(-0.12%)
Dec 04, 2008 9.627 10.06 9.627 10.06 5,308 +0.01(+0.06%)
Dec 03, 2008 9.986 10.05 9.451 10.05 7,304 +0.43(+4.44%)
Dec 02, 2008 9.432 9.633 9.363 9.627 6,019 +0.44(+4.79%)
Dec 01, 2008 10.06 10.06 9.187 9.187 8,368 -0.87(-8.63%)
Nov 28, 2008 9.810 10.05 9.445 10.05 3,524 +0.00(+0.00%)
Nov 26, 2008 10.06 10.06 9.778 10.05 12,827 +0.00(+0.00%)
Nov 25, 2008 9.979 10.06 9.156 10.05 19,597 +0.31(+3.16%)
Nov 24, 2008 9.099 9.747 9.071 9.747 9,169 +0.09(+0.91%)
Nov 21, 2008 8.942 10.05 8.942 9.659 9,524 +0.35(+3.78%)
Nov 20, 2008 9.784 9.891 8.961 9.306 29,382 -0.75(-7.50%)
Nov 19, 2008 9.237 10.63 9.237 10.06 4,632 +0.63(+6.67%)
Nov 18, 2008 8.847 9.432 8.835 9.432 15,957 +0.62(+6.99%)
Nov 17, 2008 9.118 9.357 8.816 8.816 7,674 -0.49(-5.27%)
Nov 14, 2008 9.118 9.413 9.118 9.306 1,510 -0.10(-1.11%)
Nov 13, 2008 9.426 9.432 9.118 9.411 7,765 +0.16(+1.74%)
Nov 12, 2008 9.338 9.338 9.250 9.250 4,634 -0.09(-0.94%)
Nov 11, 2008 9.948 9.948 9.281 9.338 5,127 -0.48(-4.93%)
Nov 10, 2008 9.979 9.979 9.275 9.822 15,295 +0.28(+2.88%)
Nov 07, 2008 10.34 10.34 8.987 9.547 2,067 +0.51(+5.65%)
Nov 06, 2008 9.545 9.552 8.998 9.036 8,369 -0.21(-2.24%)
Nov 05, 2008 9.055 9.244 9.055 9.244 9,850 +0.19(+2.08%)
Nov 04, 2008 8.961 10.16 8.961 9.055 45,197 +0.10(+1.12%)
Nov 03, 2008 8.954 8.954 8.923 8.954 318 -0.12(-1.32%)
Oct 31, 2008 9.017 9.382 8.678 9.074 8,940 +0.25(+2.85%)
Oct 30, 2008 8.451 9.267 8.451 8.822 14,045 +0.00(+0.00%)
Oct 29, 2008 8.810 9.030 8.803 8.822 6,418 +0.02(+0.21%)
Oct 28, 2008 8.803 9.294 8.785 8.803 16,300 -0.24(-2.64%)
Oct 27, 2008 9.061 9.363 8.803 9.042 6,836 +0.27(+3.08%)
Oct 24, 2008 8.929 9.593 8.646 8.772 4,463 -0.25(-2.79%)
Oct 23, 2008 9.250 9.250 8.961 9.023 9,540 -0.52(-5.41%)
Oct 22, 2008 9.005 9.677 8.961 9.539 9,664 +0.26(+2.85%)
Oct 21, 2008 9.363 9.363 9.135 9.275 5,290 +0.01(+0.07%)
Oct 20, 2008 9.319 9.432 9.049 9.269 3,657 +0.42(+4.76%)
Oct 17, 2008 8.921 9.008 8.838 8.847 4,387 -0.02(-0.21%)
Oct 16, 2008 8.791 8.866 8.778 8.866 4,061 +0.07(+0.82%)
Oct 15, 2008 8.866 9.215 8.574 8.794 8,399 -0.08(-0.96%)
Oct 14, 2008 9.589 9.589 8.873 8.879 7,499 -0.24(-2.62%)
Oct 13, 2008 9.187 9.212 9.118 9.118 1,599 +0.31(+3.57%)
Oct 10, 2008 8.206 8.997 8.175 8.803 23,886 -0.00(-0.00%)
Oct 09, 2008 8.797 9.061 8.684 8.803 12,906 -0.19(-2.17%)
Oct 08, 2008 8.646 9.432 8.495 8.998 96,750 -0.20(-2.14%)
Oct 07, 2008 9.464 9.734 9.195 9.195 8,485 -0.39(-4.12%)
Oct 06, 2008 10.41 10.53 9.382 9.589 35,056 -0.94(-8.95%)
Oct 03, 2008 10.53 10.56 10.45 10.53 3,339 -0.06(-0.53%)
Oct 02, 2008 10.56 10.59 10.53 10.59 2,550 +0.06(+0.54%)
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.