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 28, 2017
2.970
3.040
2.860
2.990
561,723
+0.01(+0.34%)
Apr 27, 2017
3.000
3.020
2.930
2.980
400,062
+0.00(+0.00%)
Apr 26, 2017
3.050
3.058
2.930
2.980
669,448
-0.07(-2.30%)
Apr 25, 2017
2.960
3.060
2.930
3.050
719,377
+0.10(+3.39%)
Apr 24, 2017
2.900
2.950
2.830
2.950
1,046,066
+0.08(+2.79%)
Apr 21, 2017
3.030
3.040
2.845
2.870
1,999,657
-0.16(-5.28%)
Apr 20, 2017
3.050
3.141
3.000
3.030
729,870
-0.02(-0.66%)
Apr 19, 2017
3.290
3.290
3.040
3.050
798,403
-0.24(-7.29%)
Apr 18, 2017
3.230
3.350
3.065
3.290
1,316,652
+0.12(+3.79%)
Apr 17, 2017
3.170
3.205
3.150
3.170
506,422
+0.01(+0.32%)
Apr 13, 2017
3.080
3.180
3.060
3.160
501,169
+0.05(+1.61%)
Apr 12, 2017
3.150
3.195
3.100
3.110
478,698
-0.04(-1.27%)
Apr 11, 2017
3.160
3.180
3.110
3.150
569,919
-0.01(-0.32%)
Apr 10, 2017
3.150
3.370
3.120
3.160
1,077,049
+0.07(+2.27%)
Apr 07, 2017
3.030
3.110
2.950
3.090
1,083,527
+0.05(+1.64%)
Apr 06, 2017
3.110
3.130
2.950
3.040
891,598
-0.06(-1.94%)
Apr 05, 2017
3.160
3.205
3.070
3.100
1,990,333
-0.05(-1.59%)
Apr 04, 2017
3.240
3.290
3.060
3.150
1,556,918
-0.10(-3.08%)
Apr 03, 2017
3.320
3.390
3.170
3.250
1,404,570
-0.06(-1.81%)
Mar 31, 2017
3.260
3.340
3.200
3.310
1,419,386
+0.07(+2.16%)
Mar 30, 2017
3.350
3.370
3.180
3.240
1,034,101
-0.09(-2.70%)
Mar 29, 2017
3.360
3.480
3.311
3.330
1,170,144
-0.05(-1.48%)
Mar 28, 2017
3.440
3.460
3.250
3.380
1,780,390
-0.05(-1.46%)
Mar 27, 2017
3.100
3.450
3.066
3.430
2,501,394
+0.30(+9.58%)
Mar 24, 2017
3.070
3.245
3.040
3.130
1,997,287
+0.08(+2.62%)
Mar 23, 2017
2.780
3.070
2.760
3.050
1,847,286
+0.28(+10.11%)
Mar 22, 2017
2.710
2.810
2.690
2.770
871,520
+0.05(+1.84%)
Mar 21, 2017
2.970
2.970
2.720
2.720
1,577,012
-0.24(-8.11%)
Mar 20, 2017
2.820
2.995
2.780
2.960
1,185,560
+0.14(+4.96%)
Mar 17, 2017
2.820
2.840
2.730
2.820
1,095,489
-0.06(-2.08%)
Mar 16, 2017
2.890
2.995
2.840
2.880
1,132,933
-0.02(-0.69%)
Mar 15, 2017
2.770
2.920
2.730
2.900
1,438,085
+0.13(+4.69%)
Mar 14, 2017
2.870
2.870
2.730
2.770
724,046
-0.11(-3.82%)
Mar 13, 2017
2.670
2.920
2.670
2.880
1,419,051
+0.20(+7.46%)
Mar 10, 2017
2.770
2.770
2.585
2.680
1,053,299
-0.03(-1.11%)
Mar 09, 2017
2.710
2.810
2.660
2.710
1,496,005
-0.02(-0.73%)
Mar 08, 2017
2.630
2.980
2.630
2.730
2,195,195
+0.12(+4.60%)
Mar 07, 2017
2.650
2.650
2.560
2.610
967,549
-0.05(-1.88%)
Mar 06, 2017
2.850
2.850
2.650
2.660
1,023,009
-0.20(-6.99%)
Mar 03, 2017
2.810
2.870
2.720
2.860
3,240,122
+0.06(+2.14%)
Mar 02, 2017
2.830
2.890
2.690
2.800
2,102,115
-0.05(-1.75%)
Mar 01, 2017
2.510
2.850
2.430
2.850
3,520,312
+0.40(+16.33%)
Feb 28, 2017
2.540
2.540
2.370
2.450
3,594,894
-0.07(-2.78%)
Feb 27, 2017
2.300
2.530
2.290
2.520
1,933,920
+0.22(+9.57%)
Feb 24, 2017
2.320
2.385
2.260
2.300
913,402
-0.02(-0.86%)
Feb 23, 2017
2.350
2.370
2.320
2.320
469,931
-0.03(-1.28%)
Feb 22, 2017
2.350
2.400
2.320
2.350
617,237
-0.01(-0.42%)
Feb 21, 2017
2.400
2.440
2.310
2.360
898,341
-0.03(-1.26%)
Feb 17, 2017
2.390
2.390
2.390
0
+0.00(+0.00%)
Feb 16, 2017
2.440
2.470
2.360
2.390
766,518
-0.06(-2.45%)
Feb 15, 2017
2.350
2.480
2.330
2.450
1,494,543
+0.08(+3.38%)
Feb 14, 2017
2.420
2.425
2.310
2.370
922,894
-0.02(-0.84%)
Feb 13, 2017
2.530
2.530
2.330
2.390
686,046
-0.12(-4.78%)
Feb 10, 2017
2.490
2.600
2.470
2.510
1,574,731
+0.01(+0.40%)
Feb 09, 2017
2.480
2.515
2.450
2.500
510,223
+0.04(+1.63%)
Feb 08, 2017
2.410
2.460
2.300
2.460
1,019,120
+0.06(+2.50%)
Feb 07, 2017
2.460
2.520
2.400
2.400
992,415
-0.05(-2.04%)
Feb 06, 2017
2.350
2.500
2.313
2.450
1,564,831
+0.12(+5.15%)
Feb 03, 2017
2.150
2.340
2.120
2.330
1,119,572
+0.21(+9.91%)
Feb 02, 2017
2.140
2.140
2.064
2.120
516,058
+0.01(+0.47%)
Feb 01, 2017
2.120
2.140
2.040
2.110
1,162,155
+0.03(+1.44%)
Jan 31, 2017
2.040
2.170
2.000
2.080
6,061,647
+0.00(+0.00%)
Jan 30, 2017
2.200
2.280
2.050
2.080
1,302,073
+0.10(+5.05%)
Jan 27, 2017
1.950
1.990
1.940
1.980
379,308
+0.02(+1.02%)
Jan 26, 2017
2.030
2.050
1.950
1.960
438,937
-0.07(-3.45%)
Jan 25, 2017
2.060
2.082
2.000
2.030
393,448
+0.00(+0.00%)
Jan 24, 2017
2.110
2.120
2.020
2.030
666,550
-0.07(-3.33%)
Jan 23, 2017
2.170
2.220
2.100
2.100
438,978
-0.10(-4.55%)
Jan 20, 2017
2.250
2.260
2.190
2.200
561,291
-0.05(-2.22%)
Jan 19, 2017
2.280
2.325
2.245
2.250
613,217
-0.03(-1.32%)
Jan 18, 2017
2.360
2.360
2.260
2.280
620,049
-0.06(-2.56%)
Jan 17, 2017
2.500
2.510
2.340
2.340
594,357
-0.17(-6.77%)
Jan 13, 2017
2.510
2.510
2.510
0
+0.09(+3.72%)
Jan 12, 2017
2.350
2.460
2.350
2.420
527,819
+0.07(+2.98%)
Jan 11, 2017
2.440
2.460
2.350
2.350
447,939
-0.08(-3.29%)
Jan 10, 2017
2.400
2.440
2.350
2.430
283,725
+0.03(+1.25%)
Jan 09, 2017
2.400
2.440
2.350
2.400
736,930
+0.01(+0.42%)
Jan 06, 2017
2.460
2.460
2.300
2.390
1,615,355
-0.07(-2.85%)
Jan 05, 2017
2.590
2.610
2.450
2.460
548,113
-0.11(-4.28%)
Jan 04, 2017
2.500
2.650
2.440
2.570
730,436
+0.08(+3.21%)
Jan 03, 2017
2.400
2.495
2.340
2.490
560,767
+0.11(+4.62%)
Dec 30, 2016
2.380
2.380
2.380
0
-0.03(-1.24%)
Dec 29, 2016
2.400
2.450
2.370
2.410
307,103
+0.03(+1.26%)
Dec 28, 2016
2.510
2.527
2.375
2.380
637,289
-0.14(-5.56%)
Dec 27, 2016
2.550
2.600
2.510
2.520
353,212
-0.02(-0.79%)
Dec 23, 2016
2.540
2.540
2.540
0
+0.12(+4.96%)
Dec 22, 2016
2.460
2.500
2.380
2.420
452,419
-0.04(-1.63%)
Dec 21, 2016
2.550
2.550
2.455
2.460
304,093
-0.08(-3.15%)
Dec 20, 2016
2.520
2.595
2.505
2.540
500,829
+0.02(+0.79%)
Dec 19, 2016
2.530
2.620
2.510
2.520
655,059
-0.01(-0.40%)
Dec 16, 2016
2.600
2.615
2.500
2.530
1,037,368
-0.05(-1.94%)
Dec 15, 2016
2.510
2.605
2.480
2.580
685,915
+0.09(+3.61%)
Dec 14, 2016
2.590
2.640
2.450
2.490
604,188
-0.10(-3.86%)
Dec 13, 2016
2.580
2.670
2.530
2.590
652,116
+0.03(+1.17%)
Dec 12, 2016
2.690
2.710
2.480
2.560
558,924
-0.13(-4.83%)
Dec 09, 2016
2.650
2.750
2.630
2.690
768,096
+0.06(+2.28%)
Dec 08, 2016
2.640
2.680
2.520
2.630
856,852
-0.02(-0.75%)
Dec 07, 2016
2.580
2.660
2.450
2.650
775,188
+0.03(+1.15%)
Dec 06, 2016
2.580
2.640
2.520
2.620
528,185
+0.05(+1.95%)
Dec 05, 2016
2.510
2.610
2.490
2.570
436,220
+0.08(+3.21%)
Dec 02, 2016
2.500
2.550
2.420
2.490
524,822
-0.02(-0.80%)
Dec 01, 2016
2.620
2.640
2.460
2.510
604,671
-0.09(-3.46%)
Nov 30, 2016
2.720
2.720
2.600
2.600
558,666
-0.09(-3.35%)
Nov 29, 2016
2.720
2.750
2.650
2.690
646,247
-0.01(-0.37%)
Nov 28, 2016
2.820
2.880
2.700
2.700
360,977
-0.15(-5.26%)
Nov 25, 2016
2.870
2.875
2.780
2.850
212,067
-0.01(-0.35%)
Nov 23, 2016
2.860
2.860
2.860
0
+0.03(+1.06%)
Nov 22, 2016
2.820
2.840
2.740
2.830
470,209
+0.02(+0.71%)
Nov 21, 2016
2.700
2.820
2.694
2.810
638,154
+0.12(+4.46%)
Nov 18, 2016
2.710
2.720
2.650
2.690
642,308
+0.00(+0.00%)
Nov 17, 2016
2.730
2.780
2.660
2.690
688,050
-0.04(-1.47%)
Nov 16, 2016
2.860
2.860
2.680
2.730
1,269,777
-0.15(-5.21%)
Nov 15, 2016
3.050
3.050
2.860
2.880
1,140,846
-0.20(-6.49%)
Nov 14, 2016
3.210
3.280
3.040
3.080
944,438
-0.12(-3.75%)
Nov 11, 2016
3.070
3.330
3.025
3.200
1,739,177
+0.13(+4.23%)
Nov 10, 2016
2.940
3.100
2.770
3.070
3,135,380
+0.20(+6.97%)
Nov 09, 2016
2.630
2.970
2.630
2.870
1,391,632
+0.16(+5.90%)
Nov 08, 2016
2.660
2.720
2.580
2.710
691,920
+0.02(+0.74%)
Nov 07, 2016
2.700
2.786
2.610
2.690
715,487
+0.05(+1.89%)
Nov 04, 2016
2.500
2.700
2.490
2.640
560,361
+0.14(+5.60%)
Nov 03, 2016
2.540
2.600
2.460
2.500
1,206,017
-0.02(-0.79%)
Nov 02, 2016
2.510
2.580
2.400
2.520
1,064,587
-0.06(-2.33%)
Nov 01, 2016
2.620
2.680
2.550
2.580
1,223,252
-0.02(-0.77%)
Oct 31, 2016
2.610
2.630
2.510
2.600
1,152,070
+0.01(+0.39%)
Oct 28, 2016
2.550
2.610
2.440
2.590
1,060,168
+0.04(+1.57%)
Oct 27, 2016
2.590
2.630
2.530
2.550
1,550,183
-0.03(-1.16%)
Oct 26, 2016
2.660
2.680
2.550
2.580
1,710,410
-0.11(-4.09%)
Oct 25, 2016
2.550
2.765
2.530
2.690
1,881,520
+0.09(+3.46%)
Oct 24, 2016
2.580
2.620
2.510
2.600
2,287,997
+0.01(+0.39%)
Oct 21, 2016
2.570
2.690
2.550
2.590
4,730,579
-0.14(-5.13%)
Oct 20, 2016
2.000
2.960
1.980
2.730
18,254,002
-0.49(-15.22%)
Oct 19, 2016
3.310
3.360
3.220
3.220
719,127
-0.10(-3.01%)
Oct 18, 2016
3.370
3.450
3.310
3.320
546,333
-0.02(-0.60%)
Oct 17, 2016
3.550
3.550
3.320
3.340
1,006,090
-0.19(-5.38%)
Oct 14, 2016
3.670
3.720
3.490
3.530
857,502
-0.10(-2.75%)
Oct 13, 2016
3.620
3.750
3.610
3.630
836,062
-0.04(-1.09%)
Oct 12, 2016
3.800
3.840
3.630
3.670
735,169
-0.10(-2.65%)
Oct 11, 2016
3.930
3.960
3.725
3.770
816,515
-0.20(-5.04%)
Oct 10, 2016
3.920
4.000
3.890
3.970
592,842
+0.05(+1.28%)
Oct 07, 2016
3.880
3.960
3.850
3.920
579,336
+0.00(+0.00%)
Oct 06, 2016
4.020
4.030
3.860
3.920
1,165,992
-0.09(-2.24%)
Oct 05, 2016
4.060
4.110
4.000
4.010
1,107,297
+0.03(+0.75%)
Oct 04, 2016
4.000
4.380
3.890
3.980
2,920,751
+0.02(+0.51%)
Oct 03, 2016
3.650
3.980
3.640
3.960
1,686,342
+0.29(+7.90%)
Sep 30, 2016
3.570
3.700
3.520
3.670
795,820
+0.10(+2.80%)
Sep 29, 2016
3.700
3.750
3.510
3.570
1,600,668
-0.13(-3.51%)
Sep 28, 2016
3.420
3.720
3.400
3.700
2,703,253
+0.27(+7.87%)
Sep 27, 2016
3.390
3.480
3.350
3.430
1,250,639
+0.02(+0.59%)
Sep 26, 2016
3.380
3.460
3.350
3.410
683,304
-0.03(-0.87%)
Sep 23, 2016
3.460
3.500
3.390
3.440
598,726
-0.01(-0.29%)
Sep 22, 2016
3.520
3.520
3.390
3.450
829,086
-0.03(-0.86%)
Sep 21, 2016
3.500
3.520
3.360
3.480
933,705
-0.02(-0.57%)
Sep 20, 2016
3.400
3.520
3.400
3.500
782,293
+0.08(+2.34%)
Sep 19, 2016
3.530
3.565
3.395
3.420
681,014
-0.08(-2.29%)
Sep 16, 2016
3.560
3.590
3.420
3.500
1,807,745
+0.05(+1.45%)
Sep 15, 2016
3.430
3.490
3.360
3.450
1,149,953
+0.04(+1.17%)
Sep 14, 2016
3.330
3.420
3.300
3.410
861,337
+0.07(+2.10%)
Sep 13, 2016
3.400
3.445
3.280
3.340
548,636
-0.07(-2.05%)
Sep 12, 2016
3.270
3.410
3.200
3.410
1,033,034
+0.12(+3.65%)
Sep 09, 2016
3.400
3.420
3.270
3.290
1,132,105
-0.13(-3.80%)
Sep 08, 2016
3.300
3.500
3.280
3.420
1,560,527
+0.09(+2.70%)
Sep 07, 2016
3.360
3.440
3.290
3.330
1,284,816
-0.06(-1.77%)
Sep 06, 2016
3.400
3.460
3.350
3.390
1,265,257
-0.01(-0.29%)
Sep 02, 2016
3.570
3.400
3.400
3.400
1,940,400
-0.05(-1.45%)
Sep 01, 2016
3.370
3.500
3.230
3.450
4,182,775
+0.08(+2.37%)
Aug 31, 2016
3.760
3.830
3.310
3.370
12,765,378
-0.56(-14.25%)
Aug 30, 2016
3.260
4.040
3.250
3.930
55,756,152
+1.29(+48.86%)
Aug 29, 2016
2.610
2.740
2.550
2.640
1,835,900
+0.03(+1.15%)
Aug 26, 2016
2.720
2.745
2.570
2.610
851,661
-0.09(-3.33%)
Aug 25, 2016
2.670
2.800
2.600
2.700
697,475
+0.02(+0.75%)
Aug 24, 2016
2.900
2.910
2.640
2.680
646,418
-0.20(-6.94%)
Aug 23, 2016
2.800
2.990
2.760
2.880
805,930
+0.07(+2.49%)
Aug 22, 2016
2.900
2.900
2.780
2.810
461,933
-0.09(-3.10%)
Aug 19, 2016
2.940
2.950
2.870
2.900
767,891
-0.05(-1.69%)
Aug 18, 2016
2.880
2.990
2.840
2.950
1,348,218
+0.09(+3.15%)
Aug 17, 2016
2.740
2.930
2.680
2.860
1,111,202
+0.12(+4.38%)
Aug 16, 2016
2.870
2.885
2.740
2.740
908,360
-0.13(-4.53%)
Aug 15, 2016
2.820
2.940
2.800
2.870
664,570
+0.06(+2.14%)
Aug 12, 2016
2.810
2.830
2.720
2.810
751,432
+0.00(+0.00%)
Aug 11, 2016
2.780
2.890
2.730
2.810
1,124,682
+0.03(+1.08%)
Aug 10, 2016
2.950
2.950
2.760
2.780
918,497
-0.17(-5.76%)
Aug 09, 2016
2.990
3.010
2.900
2.950
649,905
-0.02(-0.67%)
Aug 08, 2016
3.080
3.120
2.880
2.970
861,073
-0.11(-3.57%)
Aug 05, 2016
2.910
3.200
2.860
3.080
1,703,176
+0.16(+5.48%)
Aug 04, 2016
2.950
2.980
2.750
2.920
1,844,704
+0.05(+1.74%)
Aug 03, 2016
2.790
2.890
2.650
2.870
3,542,091
+0.35(+13.89%)
Aug 02, 2016
2.530
2.600
2.460
2.520
822,023
+0.01(+0.40%)
Aug 01, 2016
2.350
2.590
2.296
2.510
1,265,046
+0.22(+9.61%)
Jul 29, 2016
2.340
2.365
2.220
2.290
390,756
-0.05(-2.14%)
Jul 28, 2016
2.370
2.410
2.320
2.340
229,530
-0.02(-0.85%)
Jul 27, 2016
2.280
2.380
2.260
2.360
475,733
+0.09(+3.96%)
Jul 26, 2016
2.260
2.290
2.220
2.270
269,824
+0.03(+1.34%)
Jul 25, 2016
2.290
2.290
2.210
2.240
259,531
-0.02(-0.88%)
Jul 22, 2016
2.270
2.270
2.200
2.260
446,547
+0.03(+1.35%)
Jul 21, 2016
2.250
2.325
2.180
2.230
855,422
-0.02(-0.89%)
Jul 20, 2016
2.250
2.270
2.217
2.250
448,713
+0.02(+0.90%)
Jul 19, 2016
2.240
2.270
2.140
2.230
666,039
+0.00(+0.00%)
Jul 18, 2016
2.200
2.250
2.170
2.230
437,053
+0.05(+2.29%)
Jul 15, 2016
2.150
2.190
2.090
2.180
165,010
+0.05(+2.35%)
Jul 14, 2016
2.190
2.200
2.050
2.130
566,474
-0.06(-2.74%)
Jul 13, 2016
2.380
2.399
2.150
2.190
490,048
-0.06(-2.67%)
Jul 12, 2016
2.230
2.270
2.175
2.250
419,946
+0.04(+1.81%)
Jul 11, 2016
2.250
2.260
2.180
2.210
503,497
-0.04(-1.78%)
Jul 08, 2016
2.230
2.210
2.210
2.250
347,360
+0.04(+1.81%)
Jul 07, 2016
2.290
2.380
2.195
2.210
554,443
-0.04(-1.78%)
Jul 05, 2016
2.200
2.260
2.140
2.250
410,181
+0.05(+2.27%)
Jul 01, 2016
2.200
2.200
2.200
2.200
463,300
-0.03(-1.35%)
Jun 30, 2016
2.180
2.230
2.130
2.230
382,699
+0.07(+3.24%)
Jun 29, 2016
2.310
2.310
2.140
2.160
600,391
-0.09(-4.00%)
Jun 28, 2016
2.200
2.325
2.150
2.250
464,626
+0.07(+3.21%)
Jun 27, 2016
2.270
2.310
2.130
2.180
606,140
-0.13(-5.63%)
Jun 24, 2016
2.350
2.400
2.270
2.310
1,031,633
-0.16(-6.48%)
Jun 23, 2016
2.370
2.480
2.320
2.470
294,954
+0.13(+5.56%)
Jun 22, 2016
2.330
2.510
2.300
2.340
444,613
-0.01(-0.43%)
Jun 21, 2016
2.440
2.540
2.335
2.350
398,502
-0.11(-4.47%)
Jun 20, 2016
2.420
2.540
2.380
2.460
733,760
+0.06(+2.50%)
Jun 17, 2016
2.500
2.540
2.400
2.400
1,263,353
-0.08(-3.23%)
Jun 16, 2016
2.400
2.500
2.350
2.480
665,012
+0.04(+1.64%)
Jun 15, 2016
2.400
2.450
2.300
2.440
334,022
+0.06(+2.52%)
Jun 14, 2016
2.420
2.460
2.200
2.380
441,732
-0.07(-2.86%)
Jun 13, 2016
2.440
2.530
2.400
2.450
388,440
+0.06(+2.51%)
Jun 10, 2016
2.380
2.470
2.360
2.390
224,106
-0.03(-1.24%)
Jun 09, 2016
2.450
2.520
2.400
2.420
252,056
-0.05(-2.02%)
Jun 08, 2016
2.450
2.480
2.350
2.470
206,742
+0.03(+1.23%)
Jun 07, 2016
2.500
2.500
2.420
2.440
170,347
-0.06(-2.40%)
Jun 06, 2016
2.580
2.580
2.500
2.500
231,273
-0.05(-1.96%)
Jun 03, 2016
2.580
2.600
2.490
2.550
200,508
-0.05(-1.92%)
Jun 02, 2016
2.560
2.610
2.520
2.600
246,363
+0.04(+1.56%)
Jun 01, 2016
2.580
2.610
2.540
2.560
207,063
-0.02(-0.78%)
May 31, 2016
2.470
2.600
2.460
2.580
308,131
+0.12(+4.88%)
May 27, 2016
2.480
2.460
2.460
2.460
634,500
-0.03(-1.20%)
May 26, 2016
2.560
2.560
2.460
2.490
399,025
-0.05(-1.97%)
May 25, 2016
2.510
2.580
2.430
2.540
337,925
+0.03(+1.20%)
May 24, 2016
2.480
2.610
2.460
2.510
217,138
+0.05(+2.03%)
May 23, 2016
2.490
2.570
2.450
2.460
149,265
-0.03(-1.20%)
May 20, 2016
2.430
2.510
2.430
2.490
169,569
+0.08(+3.32%)
May 19, 2016
2.460
2.510
2.380
2.410
466,518
-0.06(-2.43%)
May 18, 2016
2.380
2.530
2.350
2.470
428,625
+0.08(+3.35%)
May 17, 2016
2.400
2.500
2.350
2.390
878,787
-0.02(-0.83%)
May 16, 2016
2.310
2.480
2.270
2.410
476,480
+0.11(+4.78%)
May 13, 2016
2.290
2.350
2.250
2.300
220,493
+0.02(+0.88%)
May 12, 2016
2.380
2.380
2.260
2.280
464,964
-0.10(-4.20%)
May 11, 2016
2.410
2.444
2.350
2.380
268,681
-0.02(-0.83%)
May 10, 2016
2.480
2.560
2.350
2.400
245,193
-0.05(-2.04%)
May 09, 2016
2.310
2.480
2.300
2.450
390,090
+0.14(+6.06%)
May 06, 2016
2.400
2.420
2.250
2.310
458,696
-0.12(-4.94%)
May 05, 2016
2.570
2.650
2.400
2.430
339,111
-0.11(-4.33%)
May 04, 2016
2.680
2.722
2.400
2.540
589,173
-0.20(-7.30%)
May 03, 2016
2.800
2.870
2.740
2.740
156,231
-0.11(-3.86%)
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.