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
Rigel Pharmaceuticals
(NQ:
RIGL
)
0.9504
-0.0321 (-3.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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:
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, 2012
7.920
8.000
7.630
7.730
349,416
-0.22(-2.77%)
Apr 27, 2012
7.840
7.970
7.540
7.950
232,131
+0.16(+2.05%)
Apr 26, 2012
7.880
7.885
7.750
7.790
218,552
-0.11(-1.39%)
Apr 25, 2012
7.930
8.080
7.860
7.900
302,539
+0.05(+0.64%)
Apr 24, 2012
7.730
7.870
7.730
7.850
452,257
+0.11(+1.42%)
Apr 23, 2012
7.760
7.810
7.640
7.740
211,878
-0.13(-1.65%)
Apr 20, 2012
8.040
8.040
7.800
7.870
234,398
+0.11(+1.42%)
Apr 19, 2012
7.850
8.000
7.750
7.760
325,689
-0.04(-0.51%)
Apr 18, 2012
7.710
7.830
7.690
7.800
240,243
+0.05(+0.65%)
Apr 17, 2012
7.690
7.840
7.690
7.750
116,108
+0.16(+2.11%)
Apr 16, 2012
7.700
7.850
7.410
7.590
142,815
-0.10(-1.30%)
Apr 13, 2012
7.980
8.060
7.680
7.690
328,986
-0.34(-4.23%)
Apr 12, 2012
7.950
8.140
7.950
8.030
257,133
+0.09(+1.20%)
Apr 11, 2012
7.730
7.970
7.650
7.935
230,455
+0.30(+4.00%)
Apr 10, 2012
7.860
7.970
7.570
7.630
343,645
-0.27(-3.42%)
Apr 09, 2012
7.780
7.920
7.610
7.900
391,831
-0.03(-0.38%)
Apr 05, 2012
8.000
8.040
7.880
7.930
295,003
-0.07(-0.88%)
Apr 04, 2012
8.190
8.250
7.880
8.000
467,011
-0.28(-3.38%)
Apr 03, 2012
8.100
8.300
8.100
8.280
302,785
+0.21(+2.60%)
Apr 02, 2012
8.020
8.190
7.980
8.070
332,338
+0.02(+0.25%)
Mar 30, 2012
8.320
8.320
8.050
8.050
220,997
-0.18(-2.19%)
Mar 29, 2012
8.290
8.349
8.130
8.230
157,760
-0.13(-1.56%)
Mar 28, 2012
8.050
8.395
8.020
8.360
366,451
+0.33(+4.11%)
Mar 27, 2012
8.420
8.420
8.030
8.030
202,921
-0.38(-4.52%)
Mar 26, 2012
8.420
8.540
8.360
8.410
251,136
+0.09(+1.08%)
Mar 23, 2012
8.230
8.330
8.170
8.320
146,649
+0.08(+0.97%)
Mar 22, 2012
8.270
8.320
8.060
8.240
225,996
-0.10(-1.20%)
Mar 21, 2012
8.330
8.470
8.260
8.340
181,982
+0.03(+0.36%)
Mar 20, 2012
8.470
8.549
8.280
8.310
390,511
-0.24(-2.81%)
Mar 19, 2012
8.430
8.670
8.370
8.550
211,572
+0.12(+1.42%)
Mar 16, 2012
8.550
8.590
8.410
8.430
574,242
-0.10(-1.17%)
Mar 15, 2012
8.600
8.700
8.440
8.530
235,750
-0.05(-0.58%)
Mar 14, 2012
8.820
8.850
8.560
8.580
173,060
-0.27(-3.05%)
Mar 13, 2012
8.950
8.950
8.680
8.850
208,606
-0.06(-0.67%)
Mar 12, 2012
9.000
9.080
8.850
8.910
200,072
-0.11(-1.22%)
Mar 09, 2012
8.820
9.180
8.721
9.020
262,770
+0.24(+2.73%)
Mar 08, 2012
8.910
8.970
8.680
8.780
205,949
-0.06(-0.62%)
Mar 07, 2012
9.250
9.290
8.770
8.835
254,134
-0.38(-4.18%)
Mar 06, 2012
9.390
9.450
8.670
9.220
698,577
-0.49(-5.05%)
Mar 05, 2012
9.650
9.810
9.490
9.710
368,542
+0.00(+0.00%)
Mar 02, 2012
9.850
9.969
9.450
9.710
368,051
-0.14(-1.42%)
Mar 01, 2012
10.05
10.08
9.800
9.850
471,454
-0.15(-1.50%)
Feb 29, 2012
10.10
10.20
9.750
10.00
533,685
-0.07(-0.70%)
Feb 28, 2012
10.10
10.20
9.900
10.07
124,091
-0.04(-0.40%)
Feb 27, 2012
10.10
10.24
10.00
10.11
205,630
-0.08(-0.79%)
Feb 24, 2012
10.23
10.40
10.13
10.19
317,947
-0.04(-0.39%)
Feb 23, 2012
9.760
10.30
9.760
10.23
355,641
+0.51(+5.25%)
Feb 22, 2012
9.640
9.950
9.560
9.720
433,760
+0.37(+3.96%)
Feb 21, 2012
9.640
9.640
9.350
9.350
217,817
-0.30(-3.11%)
Feb 17, 2012
9.920
9.920
9.480
9.650
183,006
-0.21(-2.13%)
Feb 16, 2012
9.490
9.960
9.490
9.860
236,982
+0.39(+4.12%)
Feb 15, 2012
9.700
9.830
9.450
9.470
214,575
-0.16(-1.66%)
Feb 14, 2012
9.720
9.840
9.500
9.630
164,980
-0.16(-1.63%)
Feb 13, 2012
9.550
9.810
9.460
9.790
142,758
+0.36(+3.82%)
Feb 10, 2012
9.440
9.590
9.310
9.430
160,969
-0.13(-1.36%)
Feb 09, 2012
9.650
9.710
9.400
9.560
169,044
-0.05(-0.52%)
Feb 08, 2012
9.960
10.03
9.510
9.610
410,221
-0.34(-3.42%)
Feb 07, 2012
10.34
10.40
9.940
9.950
346,469
-0.39(-3.77%)
Feb 06, 2012
10.39
10.57
10.15
10.34
358,804
-0.14(-1.34%)
Feb 03, 2012
10.55
10.60
10.04
10.48
311,546
+0.15(+1.45%)
Feb 02, 2012
10.13
10.49
10.00
10.33
425,631
+0.21(+2.08%)
Feb 01, 2012
9.820
10.22
9.680
10.12
677,649
+0.35(+3.58%)
Jan 31, 2012
9.750
9.860
9.550
9.770
357,468
+0.06(+0.62%)
Jan 30, 2012
9.600
9.806
9.530
9.710
449,105
+0.00(+0.00%)
Jan 27, 2012
9.150
9.740
9.060
9.710
645,868
+0.51(+5.54%)
Jan 26, 2012
8.600
9.210
8.320
9.200
772,148
+0.66(+7.73%)
Jan 25, 2012
8.150
8.590
8.070
8.540
287,788
+0.39(+4.79%)
Jan 24, 2012
8.000
8.170
7.880
8.150
252,201
+0.09(+1.12%)
Jan 23, 2012
8.270
8.410
8.000
8.060
130,391
-0.23(-2.77%)
Jan 20, 2012
8.140
8.610
8.110
8.290
226,972
+0.15(+1.84%)
Jan 19, 2012
8.530
8.600
7.980
8.140
201,938
-0.36(-4.24%)
Jan 18, 2012
8.160
8.500
8.040
8.500
200,754
+0.31(+3.79%)
Jan 17, 2012
8.260
8.400
8.100
8.190
245,812
+0.03(+0.37%)
Jan 13, 2012
8.250
8.380
8.060
8.160
189,434
-0.22(-2.63%)
Jan 12, 2012
8.200
8.420
8.010
8.380
158,839
+0.20(+2.44%)
Jan 11, 2012
8.040
8.190
7.900
8.180
334,455
+0.14(+1.74%)
Jan 10, 2012
8.070
8.120
8.000
8.040
272,579
+0.11(+1.39%)
Jan 09, 2012
8.100
8.150
7.880
7.930
140,599
-0.13(-1.61%)
Jan 06, 2012
8.100
8.240
8.060
8.060
214,184
-0.02(-0.25%)
Jan 05, 2012
8.110
8.200
7.720
8.080
206,871
-0.11(-1.34%)
Jan 04, 2012
8.120
8.240
8.060
8.190
182,536
+0.30(+3.80%)
Dec 30, 2011
8.000
7.980
7.810
7.890
269,884
-0.11(-1.38%)
Dec 29, 2011
7.900
8.080
7.780
8.000
137,367
+0.11(+1.39%)
Dec 28, 2011
8.170
8.170
7.880
7.890
109,911
-0.29(-3.55%)
Dec 27, 2011
8.000
8.200
7.970
8.180
87,180
+0.12(+1.49%)
Dec 23, 2011
8.120
8.181
8.030
8.060
141,881
+0.24(+3.07%)
Dec 21, 2011
7.470
7.900
7.460
7.820
273,558
+0.31(+4.13%)
Dec 20, 2011
7.240
7.540
7.230
7.510
297,405
+0.46(+6.52%)
Dec 19, 2011
7.280
7.420
7.040
7.050
211,317
-0.15(-2.08%)
Dec 16, 2011
7.560
7.570
7.140
7.200
1,078,668
-0.27(-3.61%)
Dec 15, 2011
7.540
7.600
7.340
7.470
248,496
+0.07(+0.95%)
Dec 14, 2011
7.140
7.410
7.100
7.400
316,231
+0.16(+2.21%)
Dec 13, 2011
7.470
7.540
7.190
7.240
193,172
-0.16(-2.16%)
Dec 12, 2011
7.540
7.540
7.230
7.400
235,689
-0.27(-3.52%)
Dec 09, 2011
7.240
7.740
7.220
7.670
235,709
+0.47(+6.53%)
Dec 08, 2011
7.560
7.600
7.180
7.200
223,782
-0.47(-6.13%)
Dec 07, 2011
7.690
7.740
7.470
7.670
138,693
-0.06(-0.78%)
Dec 06, 2011
7.670
7.840
7.580
7.730
196,532
+0.07(+0.91%)
Dec 05, 2011
7.940
7.940
7.550
7.660
309,507
-0.11(-1.42%)
Dec 02, 2011
7.630
7.810
7.500
7.770
445,414
+0.25(+3.32%)
Dec 01, 2011
7.590
7.690
7.430
7.520
457,000
-0.10(-1.31%)
Nov 30, 2011
7.470
7.630
7.360
7.620
680,233
+0.46(+6.42%)
Nov 29, 2011
7.380
7.420
7.140
7.160
291,092
-0.21(-2.85%)
Nov 28, 2011
6.890
7.370
6.771
7.370
301,642
+0.69(+10.33%)
Nov 25, 2011
6.770
6.830
6.600
6.680
93,973
-0.15(-2.20%)
Nov 23, 2011
7.040
7.090
6.830
6.830
230,723
-0.30(-4.21%)
Nov 22, 2011
6.990
7.180
6.820
7.130
282,878
+0.15(+2.15%)
Nov 21, 2011
7.200
7.280
6.910
6.980
225,022
-0.40(-5.42%)
Nov 18, 2011
7.110
7.400
7.021
7.380
379,997
+0.28(+3.94%)
Nov 17, 2011
6.980
7.130
6.810
7.100
636,998
+0.12(+1.72%)
Nov 16, 2011
7.200
7.255
6.970
6.980
286,835
-0.33(-4.51%)
Nov 15, 2011
7.370
7.420
7.110
7.310
218,716
-0.12(-1.62%)
Nov 14, 2011
7.420
7.520
7.330
7.430
208,450
-0.05(-0.67%)
Nov 11, 2011
7.330
7.520
7.290
7.480
182,342
+0.25(+3.46%)
Nov 10, 2011
7.260
7.380
7.020
7.230
215,537
+0.14(+1.97%)
Nov 09, 2011
7.290
7.460
7.080
7.090
275,167
-0.44(-5.84%)
Nov 08, 2011
7.530
7.630
7.400
7.530
230,520
+0.08(+1.07%)
Nov 07, 2011
7.420
7.530
7.180
7.450
216,894
+0.04(+0.54%)
Nov 04, 2011
7.600
7.700
7.370
7.410
180,382
-0.28(-3.64%)
Nov 03, 2011
7.500
7.730
7.250
7.690
287,416
+0.30(+4.06%)
Nov 02, 2011
7.350
7.410
7.100
7.390
426,031
+0.17(+2.35%)
Nov 01, 2011
7.550
7.910
7.180
7.220
553,716
-0.63(-8.03%)
Oct 31, 2011
8.120
8.360
7.830
7.850
188,851
-0.45(-5.42%)
Oct 28, 2011
8.210
8.410
7.730
8.300
286,929
+0.08(+0.97%)
Oct 27, 2011
8.360
8.770
8.170
8.220
686,630
+0.17(+2.11%)
Oct 26, 2011
7.990
8.130
7.640
8.050
222,060
+0.21(+2.68%)
Oct 25, 2011
8.150
8.210
7.790
7.840
157,090
-0.36(-4.39%)
Oct 24, 2011
7.910
8.230
7.800
8.200
204,707
+0.33(+4.19%)
Oct 21, 2011
7.880
7.910
7.670
7.870
202,779
+0.17(+2.21%)
Oct 20, 2011
7.860
7.890
7.490
7.700
137,933
-0.15(-1.91%)
Oct 19, 2011
8.160
8.235
7.780
7.850
416,051
-0.31(-3.80%)
Oct 18, 2011
7.700
8.240
7.630
8.160
535,857
+0.47(+6.11%)
Oct 17, 2011
8.110
8.200
7.640
7.690
312,924
-0.53(-6.45%)
Oct 14, 2011
8.100
8.220
7.890
8.220
337,332
+0.22(+2.75%)
Oct 13, 2011
7.880
8.060
7.710
8.000
190,000
+0.04(+0.50%)
Oct 12, 2011
7.810
8.000
7.660
7.960
294,562
+0.22(+2.84%)
Oct 11, 2011
7.750
8.000
7.680
7.740
234,748
-0.11(-1.40%)
Oct 10, 2011
7.640
7.870
7.560
7.850
285,513
+0.39(+5.23%)
Oct 07, 2011
7.830
7.830
7.440
7.460
287,177
-0.35(-4.48%)
Oct 06, 2011
7.740
7.940
7.620
7.810
268,959
+0.07(+0.90%)
Oct 05, 2011
7.470
7.860
7.350
7.740
359,600
+0.28(+3.75%)
Oct 04, 2011
6.970
7.480
6.830
7.460
622,231
+0.41(+5.82%)
Oct 03, 2011
7.260
7.530
7.010
7.050
719,311
-0.31(-4.21%)
Sep 30, 2011
7.210
7.690
7.210
7.360
425,531
+0.00(+0.00%)
Sep 29, 2011
7.250
7.400
6.950
7.360
477,105
+0.39(+5.60%)
Sep 28, 2011
7.330
7.390
6.950
6.970
363,156
-0.36(-4.91%)
Sep 27, 2011
7.320
7.510
7.170
7.330
409,501
+0.19(+2.66%)
Sep 26, 2011
7.170
7.210
6.900
7.140
243,102
+0.05(+0.71%)
Sep 23, 2011
7.180
7.400
6.980
7.090
377,652
-0.10(-1.39%)
Sep 22, 2011
7.380
7.620
7.000
7.190
549,890
-0.51(-6.62%)
Sep 21, 2011
7.920
8.100
7.660
7.700
363,575
-0.22(-2.78%)
Sep 20, 2011
7.800
8.070
7.800
7.920
483,492
+0.16(+2.06%)
Sep 19, 2011
7.700
7.800
7.580
7.760
483,257
+0.02(+0.26%)
Sep 16, 2011
7.870
8.050
7.720
7.740
1,869,537
-0.05(-0.64%)
Sep 15, 2011
7.670
7.830
7.470
7.790
241,373
+0.22(+2.91%)
Sep 14, 2011
7.550
7.720
7.320
7.570
328,050
+0.13(+1.75%)
Sep 13, 2011
7.450
7.660
7.320
7.440
287,003
+0.03(+0.40%)
Sep 12, 2011
7.220
7.460
7.120
7.410
334,331
+0.04(+0.54%)
Sep 09, 2011
7.460
7.695
7.200
7.370
414,392
-0.15(-1.99%)
Sep 08, 2011
7.870
7.980
7.510
7.520
307,294
-0.34(-4.33%)
Sep 07, 2011
7.310
7.870
7.230
7.860
532,867
+0.71(+9.93%)
Sep 06, 2011
6.880
7.180
6.880
7.150
267,784
-0.03(-0.42%)
Sep 02, 2011
7.270
7.380
7.020
7.180
336,894
-0.30(-4.01%)
Sep 01, 2011
7.910
7.990
7.410
7.480
221,693
-0.40(-5.08%)
Aug 31, 2011
7.980
8.110
7.700
7.880
259,232
-0.04(-0.51%)
Aug 30, 2011
7.830
8.050
7.600
7.920
256,083
+0.03(+0.38%)
Aug 29, 2011
7.680
7.940
7.550
7.890
222,937
+0.31(+4.09%)
Aug 26, 2011
6.910
7.600
6.870
7.580
331,078
+0.58(+8.29%)
Aug 25, 2011
7.450
7.460
6.870
7.000
437,489
-0.39(-5.28%)
Aug 24, 2011
7.240
7.460
7.060
7.390
261,949
+0.12(+1.65%)
Aug 23, 2011
7.350
7.480
7.170
7.270
699,977
-0.04(-0.48%)
Aug 22, 2011
7.790
7.800
7.170
7.305
945,514
-0.29(-3.75%)
Aug 19, 2011
7.070
7.620
7.070
7.590
656,479
+0.34(+4.69%)
Aug 18, 2011
7.390
7.510
7.050
7.250
752,212
-0.43(-5.60%)
Aug 17, 2011
7.100
7.710
7.100
7.680
637,186
+0.61(+8.63%)
Aug 16, 2011
7.180
7.338
6.980
7.070
344,940
-0.23(-3.15%)
Aug 15, 2011
7.140
7.485
7.080
7.300
374,265
+0.25(+3.55%)
Aug 12, 2011
7.130
7.300
6.880
7.050
505,765
+0.00(+0.00%)
Aug 11, 2011
6.880
7.440
6.750
7.050
769,218
+0.22(+3.22%)
Aug 10, 2011
7.350
7.540
6.820
6.830
986,257
-0.77(-10.13%)
Aug 09, 2011
7.220
7.620
6.570
7.600
955,793
+0.63(+9.04%)
Aug 08, 2011
7.330
7.630
6.850
6.970
1,239,788
-0.65(-8.53%)
Aug 05, 2011
7.540
7.930
7.090
7.620
811,656
+0.16(+2.14%)
Aug 04, 2011
8.110
8.250
7.460
7.460
704,752
-0.80(-9.69%)
Aug 03, 2011
8.000
8.430
7.650
8.260
663,795
+0.21(+2.61%)
Aug 02, 2011
8.460
8.780
7.850
8.050
1,324,721
-0.49(-5.74%)
Aug 01, 2011
8.830
9.020
8.350
8.540
315,084
-0.15(-1.73%)
Jul 29, 2011
8.560
8.840
8.421
8.690
291,711
+0.03(+0.35%)
Jul 28, 2011
8.800
8.950
8.585
8.660
290,534
-0.11(-1.25%)
Jul 27, 2011
9.170
9.240
8.670
8.770
390,486
-0.45(-4.88%)
Jul 26, 2011
9.400
9.460
9.095
9.220
218,219
-0.14(-1.50%)
Jul 25, 2011
9.720
9.770
9.360
9.360
229,391
-0.52(-5.26%)
Jul 22, 2011
9.690
9.980
9.370
9.880
272,982
+0.33(+3.46%)
Jul 21, 2011
9.380
9.580
9.340
9.550
388,564
+0.19(+2.03%)
Jul 20, 2011
9.510
9.620
9.360
9.360
337,889
-0.11(-1.16%)
Jul 19, 2011
9.030
9.630
8.600
9.470
1,104,074
-0.28(-2.87%)
Jul 18, 2011
10.15
10.19
9.720
9.750
495,902
-0.40(-3.94%)
Jul 15, 2011
9.930
10.15
9.680
10.15
484,534
+0.25(+2.53%)
Jul 14, 2011
9.920
10.07
9.750
9.900
449,369
+0.01(+0.10%)
Jul 13, 2011
10.00
10.10
9.790
9.890
589,307
-0.06(-0.60%)
Jul 12, 2011
9.710
10.21
9.660
9.950
411,004
+0.22(+2.26%)
Jul 11, 2011
9.780
9.890
9.630
9.730
311,806
-0.17(-1.72%)
Jul 08, 2011
9.770
9.970
9.770
9.900
387,334
+0.03(+0.30%)
Jul 07, 2011
9.470
9.930
9.330
9.870
603,566
+0.49(+5.22%)
Jul 06, 2011
9.300
9.390
9.130
9.380
446,870
+0.10(+1.08%)
Jul 05, 2011
9.240
9.350
9.190
9.280
312,788
-0.01(-0.11%)
Jul 01, 2011
9.130
9.320
9.040
9.290
490,475
+0.12(+1.31%)
Jun 30, 2011
9.250
9.415
9.140
9.170
369,749
-0.02(-0.22%)
Jun 29, 2011
9.120
9.400
8.990
9.190
395,949
+0.08(+0.88%)
Jun 28, 2011
8.740
9.120
8.640
9.110
426,610
+0.37(+4.23%)
Jun 27, 2011
8.360
8.750
8.250
8.740
341,947
+0.38(+4.55%)
Jun 24, 2011
8.520
8.570
8.140
8.360
2,759,766
-0.14(-1.65%)
Jun 23, 2011
8.400
8.610
8.280
8.500
226,107
-0.01(-0.12%)
Jun 22, 2011
8.340
8.670
8.210
8.510
350,900
+0.14(+1.67%)
Jun 21, 2011
8.360
8.500
8.200
8.370
348,402
+0.05(+0.60%)
Jun 20, 2011
8.270
8.330
8.030
8.320
308,503
+0.19(+2.34%)
Jun 17, 2011
8.150
8.250
7.870
8.130
742,537
+0.03(+0.37%)
Jun 16, 2011
7.980
8.220
7.945
8.100
270,500
+0.11(+1.38%)
Jun 15, 2011
7.483
8.070
7.483
7.990
372,686
-0.02(-0.25%)
Jun 14, 2011
8.040
8.080
7.980
8.010
447,397
+0.06(+0.75%)
Jun 13, 2011
7.890
8.040
7.770
7.950
342,293
+0.13(+1.66%)
Jun 10, 2011
7.900
8.040
7.710
7.820
616,716
-0.15(-1.88%)
Jun 09, 2011
8.070
8.070
7.950
7.970
208,077
-0.05(-0.62%)
Jun 08, 2011
8.050
8.120
7.880
8.020
465,993
-0.01(-0.12%)
Jun 07, 2011
8.050
8.220
8.020
8.030
300,593
+0.03(+0.37%)
Jun 06, 2011
8.070
8.100
8.000
8.000
304,092
-0.07(-0.87%)
Jun 03, 2011
8.060
8.110
7.980
8.070
510,868
+0.12(+1.51%)
May 24, 2011
8.190
8.200
7.930
7.950
181,646
-0.23(-2.81%)
May 23, 2011
8.050
8.360
7.950
8.180
265,390
+0.00(+0.00%)
May 20, 2011
8.270
8.460
8.180
8.180
153,375
-0.16(-1.86%)
May 19, 2011
8.440
8.470
8.150
8.335
106,297
-0.04(-0.54%)
May 18, 2011
8.070
8.400
8.070
8.380
154,441
+0.36(+4.49%)
May 17, 2011
8.060
8.120
7.900
8.020
250,382
-0.12(-1.47%)
May 16, 2011
8.020
8.240
8.010
8.140
248,273
+0.11(+1.37%)
May 13, 2011
8.350
8.430
7.960
8.030
290,094
-0.35(-4.18%)
May 12, 2011
8.010
8.400
7.930
8.380
152,492
+0.37(+4.62%)
May 11, 2011
8.140
8.230
7.880
8.010
184,760
-0.13(-1.60%)
May 10, 2011
8.320
8.320
8.100
8.140
171,063
-0.12(-1.45%)
May 09, 2011
8.000
8.399
8.000
8.260
183,164
+0.25(+3.12%)
May 06, 2011
8.210
8.240
7.875
8.010
232,866
-0.08(-0.99%)
May 05, 2011
8.050
8.410
8.020
8.090
245,990
+0.04(+0.50%)
May 04, 2011
8.510
8.530
8.040
8.050
433,406
-0.46(-5.41%)
May 03, 2011
9.010
9.080
8.510
8.510
422,111
-0.59(-6.48%)
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.