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
Arbor Realty Trust
(NY:
ABR
)
13.68
+0.23 (+1.71%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Dec 31, 2007
5.235
5.235
5.110
5.146
1,448,379
-0.11(-2.01%)
Dec 28, 2007
5.510
5.526
5.222
5.251
911,852
-0.14(-2.61%)
Dec 27, 2007
5.644
5.692
5.334
5.392
1,069,217
-0.32(-5.65%)
Dec 26, 2007
5.657
5.794
5.526
5.714
750,458
-0.03(-0.45%)
Dec 24, 2007
5.513
5.749
5.508
5.740
294,297
+0.25(+4.54%)
Dec 21, 2007
5.507
5.507
5.312
5.491
1,452,703
+0.08(+1.42%)
Dec 20, 2007
5.455
5.455
5.264
5.414
1,291,099
+0.00(+0.06%)
Dec 19, 2007
5.430
5.430
5.318
5.411
476,524
-0.02(-0.35%)
Dec 18, 2007
5.334
5.440
5.270
5.430
661,856
+0.17(+3.28%)
Dec 17, 2007
5.583
5.583
5.245
5.257
884,458
-0.27(-4.97%)
Dec 14, 2007
5.705
5.765
5.497
5.532
429,862
-0.20(-3.56%)
Dec 13, 2007
5.692
5.749
5.510
5.737
662,482
-0.02(-0.28%)
Dec 12, 2007
5.788
5.941
5.606
5.752
1,429,848
-0.03(-0.44%)
Dec 11, 2007
6.088
6.088
5.730
5.778
862,652
-0.21(-3.47%)
Dec 10, 2007
5.778
6.133
5.701
5.986
913,261
+0.31(+5.52%)
Dec 07, 2007
5.689
5.784
5.669
5.673
767,997
-0.01(-0.11%)
Dec 06, 2007
5.538
5.762
5.465
5.679
1,050,705
+0.16(+2.89%)
Dec 05, 2007
5.468
5.590
5.404
5.519
662,795
+0.12(+2.25%)
Dec 04, 2007
5.500
5.590
5.398
5.398
749,206
-0.13(-2.42%)
Dec 03, 2007
5.446
5.663
5.446
5.532
748,267
+0.07(+1.29%)
Nov 30, 2007
5.625
5.644
5.433
5.462
690,033
-0.03(-0.58%)
Nov 29, 2007
5.318
5.494
5.254
5.494
721,254
+0.17(+3.18%)
Nov 28, 2007
5.340
5.475
5.216
5.324
1,966,881
+0.13(+2.58%)
Nov 27, 2007
5.401
5.494
5.117
5.190
1,067,642
-0.18(-3.39%)
Nov 26, 2007
5.561
5.590
5.305
5.372
641,546
-0.10(-1.81%)
Nov 23, 2007
5.277
5.516
5.232
5.471
378,876
+0.25(+4.71%)
Nov 21, 2007
5.296
5.344
5.168
5.225
796,168
-0.18(-3.31%)
Nov 20, 2007
5.606
5.625
5.302
5.404
662,795
-0.13(-2.37%)
Nov 19, 2007
5.599
5.612
5.433
5.535
666,552
-0.06(-1.08%)
Nov 16, 2007
5.637
5.730
5.430
5.596
822,154
-0.04(-0.79%)
Nov 15, 2007
5.657
5.794
5.606
5.641
1,096,102
-0.08(-1.40%)
Nov 14, 2007
5.922
5.951
5.631
5.721
1,362,848
-0.21(-3.61%)
Nov 13, 2007
5.941
5.979
5.622
5.935
1,346,255
-0.02(-0.38%)
Nov 12, 2007
5.768
6.081
5.768
5.957
1,460,217
+0.26(+4.60%)
Nov 09, 2007
5.542
5.887
5.398
5.695
2,485,875
+0.34(+6.38%)
Nov 08, 2007
5.408
5.459
5.190
5.353
1,733,807
+0.08(+1.51%)
Nov 07, 2007
5.669
5.669
5.273
5.273
1,103,537
-0.43(-7.51%)
Nov 06, 2007
5.334
5.864
5.277
5.701
1,460,217
+0.47(+9.04%)
Nov 05, 2007
5.219
5.408
5.174
5.229
1,711,857
-0.07(-1.27%)
Nov 02, 2007
5.845
5.861
5.283
5.296
2,079,494
-0.49(-8.45%)
Nov 01, 2007
5.947
5.982
5.749
5.784
1,071,055
-0.25(-4.08%)
Oct 31, 2007
5.864
6.030
5.778
6.030
798,047
+0.20(+3.40%)
Oct 30, 2007
5.989
5.998
5.800
5.832
692,538
-0.16(-2.61%)
Oct 29, 2007
6.008
6.126
5.909
5.989
1,040,060
+0.01(+0.11%)
Oct 26, 2007
6.005
6.085
5.909
5.982
763,608
+0.11(+1.85%)
Oct 25, 2007
5.861
5.970
5.765
5.874
1,186,269
+0.05(+0.82%)
Oct 24, 2007
5.935
5.973
5.749
5.826
641,819
-0.10(-1.72%)
Oct 23, 2007
6.037
6.129
5.867
5.928
650,898
-0.06(-1.01%)
Oct 22, 2007
5.740
6.050
5.689
5.989
501,558
+0.22(+3.82%)
Oct 19, 2007
5.781
5.845
5.711
5.768
1,404,488
-0.02(-0.39%)
Oct 18, 2007
5.851
5.855
5.749
5.791
904,808
-0.13(-2.21%)
Oct 17, 2007
5.957
6.072
5.781
5.922
485,904
+0.01(+0.22%)
Oct 16, 2007
5.931
6.008
5.749
5.909
947,074
-0.04(-0.59%)
Oct 15, 2007
6.113
6.158
5.909
5.944
885,397
-0.15(-2.46%)
Oct 12, 2007
6.311
6.355
6.030
6.094
1,007,812
-0.22(-3.44%)
Oct 11, 2007
6.420
6.506
6.289
6.311
679,389
-0.10(-1.54%)
Oct 10, 2007
6.356
6.525
6.356
6.410
488,408
+0.05(+0.85%)
Oct 09, 2007
6.404
6.474
6.248
6.356
1,162,162
-0.07(-1.14%)
Oct 08, 2007
6.532
6.602
6.382
6.430
306,820
-0.05(-0.79%)
Oct 05, 2007
6.701
6.746
6.379
6.481
619,590
-0.08(-1.17%)
Oct 04, 2007
6.660
6.688
6.535
6.557
626,165
-0.07(-1.01%)
Oct 03, 2007
6.589
6.701
6.509
6.624
493,418
+0.03(+0.48%)
Oct 02, 2007
6.449
6.791
6.449
6.593
505,628
+0.18(+2.84%)
Oct 01, 2007
6.094
6.548
6.050
6.410
744,510
+0.38(+6.25%)
Sep 28, 2007
6.273
6.289
6.018
6.034
391,666
-0.19(-3.13%)
Sep 27, 2007
6.209
6.321
6.209
6.228
561,670
+0.07(+1.09%)
Sep 26, 2007
6.225
6.248
6.043
6.161
493,105
+0.01(+0.16%)
Sep 25, 2007
6.228
6.238
6.107
6.152
344,390
-0.14(-2.18%)
Sep 24, 2007
6.404
6.420
6.216
6.289
616,146
-0.10(-1.55%)
Sep 21, 2007
6.561
6.596
6.372
6.388
733,865
-0.19(-2.91%)
Sep 20, 2007
6.845
6.899
6.497
6.580
488,408
-0.24(-3.56%)
Sep 19, 2007
6.653
7.017
6.618
6.822
1,213,194
+0.27(+4.04%)
Sep 18, 2007
6.289
6.625
6.103
6.557
950,518
+0.33(+5.23%)
Sep 17, 2007
6.372
6.372
6.081
6.232
615,207
-0.13(-2.11%)
Sep 14, 2007
6.126
6.375
5.622
6.366
611,763
+0.24(+3.91%)
Sep 13, 2007
6.030
6.222
5.995
6.126
276,451
+0.13(+2.18%)
Sep 12, 2007
5.944
6.123
5.944
5.995
324,666
+0.01(+0.11%)
Sep 11, 2007
5.794
6.002
5.756
5.989
734,178
+0.19(+3.36%)
Sep 10, 2007
5.986
6.050
5.752
5.794
576,385
-0.18(-3.05%)
Sep 07, 2007
6.072
6.078
5.810
5.976
655,281
-0.15(-2.40%)
Sep 06, 2007
6.273
6.276
6.101
6.123
482,147
-0.15(-2.39%)
Sep 05, 2007
6.503
6.522
6.260
6.273
787,402
-0.24(-3.63%)
Sep 04, 2007
6.423
6.608
6.372
6.509
525,665
+0.11(+1.80%)
Aug 31, 2007
6.251
6.410
6.171
6.394
835,930
+0.31(+5.09%)
Aug 30, 2007
6.056
6.101
5.970
6.085
732,613
+0.03(+0.47%)
Aug 29, 2007
5.989
6.117
5.912
6.056
596,422
+0.11(+1.88%)
Aug 28, 2007
6.193
6.222
5.941
5.944
297,428
-0.28(-4.47%)
Aug 27, 2007
6.228
6.228
6.129
6.222
517,525
-0.03(-0.41%)
Aug 24, 2007
6.382
6.382
6.126
6.248
896,042
-0.11(-1.81%)
Aug 23, 2007
6.474
6.545
6.334
6.363
781,141
+0.05(+0.81%)
Aug 22, 2007
6.065
6.513
6.027
6.311
1,552,889
+0.32(+5.39%)
Aug 21, 2007
6.149
6.149
5.951
5.989
966,485
-0.11(-1.88%)
Aug 20, 2007
6.072
6.276
6.072
6.104
782,706
+0.01(+0.21%)
Aug 17, 2007
6.113
6.739
5.941
6.091
1,850,631
+0.22(+3.75%)
Aug 16, 2007
5.222
5.887
5.126
5.871
3,736,953
+0.49(+9.08%)
Aug 15, 2007
5.043
5.580
4.443
5.382
4,239,764
-0.19(-3.38%)
Aug 14, 2007
5.829
5.887
5.513
5.570
1,510,936
-0.25(-4.23%)
Aug 13, 2007
5.705
5.970
5.673
5.816
1,498,100
-0.08(-1.41%)
Aug 10, 2007
6.155
6.448
5.826
5.899
1,835,916
-0.21(-3.40%)
Aug 09, 2007
6.343
6.548
5.960
6.107
2,039,732
-0.24(-3.73%)
Aug 08, 2007
6.149
7.052
5.836
6.343
2,469,282
+0.33(+5.47%)
Aug 07, 2007
6.133
6.238
5.973
6.014
1,264,540
-0.12(-1.93%)
Aug 06, 2007
6.171
6.196
5.669
6.133
2,037,854
+0.08(+1.27%)
Aug 03, 2007
6.244
6.407
6.053
6.056
2,436,095
-0.27(-4.34%)
Aug 02, 2007
5.915
6.363
5.915
6.331
1,935,476
+0.42(+7.02%)
Aug 01, 2007
6.149
6.212
5.353
5.915
4,356,230
-0.39(-6.23%)
Jul 31, 2007
6.787
6.918
6.308
6.308
1,829,654
-0.40(-5.95%)
Jul 30, 2007
6.969
6.969
6.561
6.707
1,249,825
-0.24(-3.49%)
Jul 27, 2007
7.043
7.235
6.928
6.950
806,187
-0.10(-1.45%)
Jul 26, 2007
7.209
7.219
6.886
7.052
1,353,142
-0.17(-2.39%)
Jul 25, 2007
7.442
7.560
7.148
7.225
2,445,174
-0.27(-3.58%)
Jul 24, 2007
7.602
7.717
7.442
7.493
800,865
-0.18(-2.33%)
Jul 23, 2007
7.793
7.877
7.567
7.672
737,622
-0.08(-1.07%)
Jul 20, 2007
7.960
7.960
7.682
7.755
625,538
-0.20(-2.49%)
Jul 19, 2007
7.995
8.036
7.944
7.953
479,642
-0.02(-0.24%)
Jul 18, 2007
7.979
7.988
7.793
7.972
580,768
-0.08(-0.95%)
Jul 17, 2007
8.046
8.167
8.020
8.049
979,322
-0.01(-0.12%)
Jul 16, 2007
8.055
8.177
8.043
8.059
256,727
-0.01(-0.08%)
Jul 13, 2007
8.084
8.106
8.007
8.065
428,296
-0.05(-0.59%)
Jul 12, 2007
8.049
8.202
7.963
8.113
470,250
+0.14(+1.80%)
Jul 11, 2007
8.049
8.084
7.921
7.969
331,241
-0.10(-1.19%)
Jul 10, 2007
8.266
8.285
8.065
8.065
603,623
-0.22(-2.66%)
Jul 09, 2007
8.327
8.407
8.260
8.285
708,505
-0.04(-0.50%)
Jul 06, 2007
8.407
8.407
8.320
8.327
247,648
+0.00(+0.04%)
Jul 05, 2007
8.381
8.420
8.276
8.324
944,883
-0.06(-0.72%)
Jul 03, 2007
8.413
8.413
8.289
8.384
205,069
-0.05(-0.57%)
Jul 02, 2007
8.257
8.458
8.167
8.432
448,960
+0.19(+2.29%)
Jun 29, 2007
8.429
8.429
8.241
8.244
519,717
-0.14(-1.68%)
Jun 28, 2007
8.375
8.458
8.324
8.384
679,389
-0.00(-0.04%)
Jun 27, 2007
8.215
8.400
8.212
8.388
280,208
+0.12(+1.43%)
Jun 26, 2007
8.237
8.305
8.154
8.269
427,357
+0.04(+0.50%)
Jun 25, 2007
8.349
8.391
8.218
8.228
717,898
-0.12(-1.45%)
Jun 22, 2007
8.260
8.429
8.228
8.349
929,855
+0.05(+0.58%)
Jun 21, 2007
8.496
8.589
8.116
8.301
1,163,414
-0.27(-3.17%)
Jun 20, 2007
8.851
8.857
8.557
8.573
536,623
-0.27(-3.03%)
Jun 19, 2007
8.784
8.844
8.736
8.841
244,830
+0.04(+0.47%)
Jun 18, 2007
8.835
8.879
8.748
8.800
413,268
-0.03(-0.29%)
Jun 15, 2007
8.816
8.825
8.739
8.825
2,965,831
+0.14(+1.58%)
Jun 14, 2007
8.704
8.780
8.678
8.688
308,073
-0.03(-0.29%)
Jun 13, 2007
8.688
8.780
8.659
8.713
288,975
+0.04(+0.52%)
Jun 12, 2007
8.758
8.800
8.605
8.669
539,754
-0.15(-1.70%)
Jun 11, 2007
8.835
8.867
8.739
8.819
361,923
-0.03(-0.32%)
Jun 08, 2007
8.790
8.857
8.777
8.848
386,656
+0.05(+0.54%)
Jun 07, 2007
8.832
8.863
8.800
8.800
2,271,414
-0.36(-3.97%)
Jun 06, 2007
9.049
9.173
8.961
9.164
626,478
+0.08(+0.91%)
Jun 05, 2007
9.215
9.269
9.042
9.081
460,231
-0.20(-2.13%)
Jun 04, 2007
9.212
9.330
9.176
9.279
505,002
+0.06(+0.69%)
Jun 01, 2007
9.087
9.253
9.036
9.215
321,222
+0.11(+1.26%)
May 31, 2007
9.311
9.343
9.100
9.100
283,026
-0.10(-1.08%)
May 30, 2007
8.972
9.352
8.896
9.199
709,132
+0.19(+2.06%)
May 29, 2007
8.998
9.045
8.902
9.014
1,096,728
+0.10(+1.07%)
May 25, 2007
8.943
9.010
8.832
8.918
185,657
-0.01(-0.07%)
May 24, 2007
9.090
9.145
8.854
8.924
350,026
-0.14(-1.55%)
May 23, 2007
9.116
9.256
9.042
9.065
224,480
+0.03(+0.32%)
May 22, 2007
9.007
9.074
8.943
9.036
382,586
+0.04(+0.46%)
May 21, 2007
8.720
9.071
8.720
8.994
404,217
+0.19(+2.21%)
May 18, 2007
8.860
8.860
8.499
8.800
1,044,756
-0.05(-0.58%)
May 17, 2007
9.087
9.135
8.832
8.851
319,344
-0.27(-2.94%)
May 16, 2007
8.899
9.132
8.899
9.119
311,517
+0.16(+1.78%)
May 15, 2007
9.231
9.359
8.959
8.959
380,082
-0.25(-2.71%)
May 14, 2007
9.422
9.422
9.164
9.208
363,175
-0.34(-3.61%)
May 11, 2007
9.496
9.582
9.438
9.553
417,025
+0.12(+1.32%)
May 10, 2007
9.557
9.566
9.378
9.429
505,628
-0.16(-1.63%)
May 09, 2007
9.413
9.585
9.373
9.585
409,511
+0.07(+0.77%)
May 08, 2007
9.662
9.828
9.413
9.512
396,988
-0.22(-2.30%)
May 07, 2007
9.854
9.972
9.684
9.735
369,124
-0.07(-0.75%)
May 04, 2007
9.787
9.860
9.740
9.809
215,087
-0.07(-0.74%)
May 03, 2007
9.898
9.965
9.834
9.882
214,148
-0.02(-0.16%)
May 02, 2007
9.860
9.981
9.822
9.898
134,625
+0.03(+0.29%)
May 01, 2007
9.914
10.09
9.796
9.870
250,152
+0.04(+0.36%)
Apr 30, 2007
10.10
10.20
9.812
9.834
311,517
-0.27(-2.66%)
Apr 27, 2007
10.13
10.21
10.03
10.10
146,522
-0.03(-0.28%)
Apr 26, 2007
10.08
10.26
10.02
10.13
283,652
+0.04(+0.44%)
Apr 25, 2007
10.14
10.20
10.06
10.09
91,733
+0.01(+0.06%)
Apr 24, 2007
10.23
10.23
10.05
10.08
223,227
-0.14(-1.41%)
Apr 23, 2007
10.11
10.24
10.11
10.22
153,723
+0.05(+0.50%)
Apr 20, 2007
10.22
10.24
10.13
10.17
231,994
+0.08(+0.79%)
Apr 19, 2007
10.00
10.14
9.962
10.09
289,601
+0.06(+0.64%)
Apr 18, 2007
10.14
10.24
10.01
10.03
262,363
-0.12(-1.23%)
Apr 17, 2007
10.09
10.21
10.04
10.15
319,970
+0.17(+1.66%)
Apr 16, 2007
9.959
10.03
9.953
9.988
280,521
+0.09(+0.94%)
Apr 13, 2007
9.761
9.953
9.745
9.895
291,792
+0.13(+1.31%)
Apr 12, 2007
9.678
9.783
9.515
9.767
133,373
+0.05(+0.53%)
Apr 11, 2007
9.834
9.930
9.649
9.716
208,199
-0.09(-0.88%)
Apr 10, 2007
9.665
9.822
9.646
9.803
544,763
+0.16(+1.62%)
Apr 09, 2007
9.563
9.665
9.474
9.646
593,291
+0.08(+0.87%)
Apr 05, 2007
9.541
9.603
9.541
9.563
142,139
+0.04(+0.47%)
Apr 04, 2007
9.534
9.579
9.448
9.518
312,143
-0.05(-0.50%)
Apr 03, 2007
9.726
9.726
9.541
9.566
360,044
-0.09(-0.96%)
Apr 02, 2007
9.716
9.726
9.576
9.659
241,073
-0.06(-0.66%)
Mar 30, 2007
9.620
9.723
9.486
9.723
366,932
+0.12(+1.30%)
Mar 29, 2007
9.553
9.646
9.483
9.598
264,241
+0.07(+0.74%)
Mar 28, 2007
9.646
9.665
9.502
9.528
447,394
-0.18(-1.87%)
Mar 27, 2007
9.774
9.799
9.662
9.710
303,690
-0.06(-0.65%)
Mar 26, 2007
9.764
9.902
9.726
9.774
383,839
+0.02(+0.23%)
Mar 23, 2007
9.758
9.799
9.684
9.751
244,830
-0.04(-0.39%)
Mar 22, 2007
9.751
9.809
9.726
9.790
304,316
+0.04(+0.39%)
Mar 21, 2007
9.694
9.793
9.550
9.751
379,769
+0.08(+0.79%)
Mar 20, 2007
9.662
9.723
9.534
9.675
319,031
+0.13(+1.41%)
Mar 19, 2007
9.537
9.643
9.464
9.541
353,783
+0.07(+0.78%)
Mar 16, 2007
9.438
9.630
9.320
9.467
575,132
+0.03(+0.34%)
Mar 15, 2007
9.228
9.438
9.186
9.435
277,391
+0.22(+2.43%)
Mar 14, 2007
9.224
9.282
8.972
9.212
421,722
-0.07(-0.72%)
Mar 13, 2007
9.678
9.630
9.205
9.279
562,609
-0.40(-4.13%)
Mar 12, 2007
9.521
9.774
9.521
9.678
415,460
+0.09(+0.93%)
Mar 09, 2007
9.684
9.790
9.512
9.589
525,665
-0.08(-0.79%)
Mar 08, 2007
9.505
9.739
9.416
9.665
943,943
+0.27(+2.93%)
Mar 07, 2007
9.375
9.569
9.375
9.390
655,907
-0.01(-0.07%)
Mar 06, 2007
9.167
9.470
9.167
9.397
565,740
+0.45(+5.00%)
Mar 05, 2007
9.263
9.461
8.947
8.950
991,219
-0.55(-5.78%)
Mar 02, 2007
9.981
9.981
9.499
9.499
727,603
-0.29(-3.00%)
Mar 01, 2007
9.755
9.886
9.557
9.793
698,264
-0.04(-0.42%)
Feb 28, 2007
9.857
9.870
9.518
9.834
687,842
-0.07(-0.68%)
Feb 27, 2007
9.981
10.03
9.582
9.902
1,074,499
-0.38(-3.70%)
Feb 26, 2007
10.54
10.54
10.01
10.28
1,010,317
-0.29(-2.75%)
Feb 23, 2007
10.67
10.75
10.57
10.57
335,624
-0.21(-1.93%)
Feb 22, 2007
10.68
10.84
10.68
10.78
315,900
-0.03(-0.24%)
Feb 21, 2007
10.90
10.92
10.70
10.81
653,716
-0.06(-0.56%)
Feb 20, 2007
10.86
10.99
10.75
10.87
1,415,446
-0.01(-0.09%)
Feb 16, 2007
10.58
10.99
10.52
10.88
839,687
+0.30(+2.84%)
Feb 15, 2007
10.38
10.72
10.36
10.58
700,991
+0.23(+2.19%)
Feb 14, 2007
10.51
10.56
10.35
10.35
282,400
-0.20(-1.88%)
Feb 13, 2007
10.38
10.55
10.29
10.55
338,442
+0.20(+1.98%)
Feb 12, 2007
10.44
10.44
10.04
10.34
661,543
-0.05(-0.46%)
Feb 09, 2007
10.38
10.63
10.29
10.39
1,394,469
+0.08(+0.81%)
Feb 08, 2007
10.46
10.48
10.10
10.31
669,370
-0.19(-1.77%)
Feb 07, 2007
10.44
10.54
10.26
10.49
504,062
-0.03(-0.30%)
Feb 06, 2007
10.13
10.52
10.12
10.52
1,160,597
+0.41(+4.04%)
Feb 05, 2007
10.11
10.18
10.02
10.12
241,073
-0.04(-0.35%)
Feb 02, 2007
10.19
10.23
10.10
10.15
206,634
-0.02(-0.16%)
Feb 01, 2007
9.969
10.18
9.895
10.17
278,017
-0.03(-0.25%)
Jan 31, 2007
10.17
10.27
10.15
10.19
259,232
+0.04(+0.38%)
Jan 30, 2007
10.07
10.15
10.05
10.15
141,513
+0.08(+0.83%)
Jan 29, 2007
9.994
10.07
9.959
10.07
325,292
+0.11(+1.09%)
Jan 26, 2007
9.965
9.997
9.857
9.962
309,951
-0.00(-0.03%)
Jan 25, 2007
10.03
10.07
9.870
9.965
314,334
+0.00(+0.00%)
Jan 24, 2007
10.04
10.05
9.908
9.965
298,993
-0.04(-0.41%)
Jan 23, 2007
9.914
10.07
9.902
10.01
246,709
+0.09(+0.93%)
Jan 22, 2007
9.924
9.972
9.847
9.914
371,942
-0.04(-0.39%)
Jan 19, 2007
9.707
9.978
9.643
9.953
316,213
+0.21(+2.20%)
Jan 18, 2007
9.755
9.771
9.563
9.739
1,472,114
-0.01(-0.10%)
Jan 17, 2007
9.646
9.764
9.608
9.748
175,013
+0.04(+0.46%)
Jan 16, 2007
9.713
9.790
9.630
9.704
147,461
-0.01(-0.10%)
Jan 12, 2007
9.758
9.758
9.694
9.713
141,513
-0.03(-0.30%)
Jan 11, 2007
9.608
9.806
9.589
9.742
226,045
+0.18(+1.84%)
Jan 10, 2007
9.502
9.630
9.470
9.566
2,152,755
+0.00(+0.03%)
Jan 09, 2007
9.589
9.636
9.403
9.563
180,335
+0.01(+0.10%)
Jan 08, 2007
9.442
9.575
9.375
9.553
112,083
+0.11(+1.18%)
Jan 05, 2007
9.598
9.598
9.359
9.442
283,652
-0.20(-2.09%)
Jan 04, 2007
9.582
9.643
9.470
9.643
242,325
+0.10(+1.00%)
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.