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
)
12.84
-0.66 (-4.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2009
0.2534
0.2698
0.2303
0.2369
817,282
-0.01(-4.00%)
Mar 30, 2009
0.2961
0.3159
0.2468
0.2468
678,070
-0.10(-29.25%)
Mar 26, 2009
0.3784
0.3850
0.3290
0.3488
663,135
-0.01(-3.64%)
Mar 25, 2009
0.3784
0.3949
0.3389
0.3619
452,293
-0.00(-0.90%)
Mar 24, 2009
0.3949
0.3949
0.3619
0.3652
256,437
-0.01(-3.48%)
Mar 23, 2009
0.3784
0.3883
0.3652
0.3784
460,608
+0.05(+13.86%)
Mar 20, 2009
0.3949
0.4508
0.3323
0.3323
1,268,628
-0.03(-9.01%)
Mar 19, 2009
0.3883
0.3981
0.3455
0.3652
306,878
+0.00(+0.00%)
Mar 18, 2009
0.3258
0.3652
0.3159
0.3652
541,847
+0.04(+12.12%)
Mar 17, 2009
0.3488
0.3554
0.3093
0.3258
325,687
-0.03(-7.48%)
Mar 16, 2009
0.4278
0.4442
0.3455
0.3521
477,254
-0.05(-12.29%)
Mar 13, 2009
0.3784
0.4568
0.3784
0.4014
0
+0.03(+7.96%)
Mar 12, 2009
0.2599
0.3751
0.2567
0.3718
671,657
+0.10(+34.52%)
Mar 11, 2009
0.2303
0.2863
0.2139
0.2764
333,558
+0.05(+23.53%)
Mar 10, 2009
0.2007
0.2468
0.2007
0.2237
248,062
+0.02(+9.68%)
Mar 09, 2009
0.1908
0.2106
0.1908
0.2040
377,877
-0.01(-4.62%)
Mar 06, 2009
0.2205
0.2205
0.1974
0.2139
0
+0.01(+4.49%)
Mar 05, 2009
0.2632
0.2632
0.2007
0.2047
255,863
-0.02(-9.84%)
Mar 04, 2009
0.2237
0.2336
0.2172
0.2270
694,961
+0.04(+18.97%)
Mar 02, 2009
0.1974
0.2024
0.1843
0.1908
414,526
+0.00(+0.00%)
Feb 27, 2009
0.2172
0.2435
0.1908
0.1908
0
-0.03(-14.71%)
Feb 26, 2009
0.2534
0.2599
0.2237
0.2237
780,968
-0.02(-9.33%)
Feb 25, 2009
0.2830
0.2830
0.2336
0.2468
892,881
-0.04(-13.79%)
Feb 24, 2009
0.2830
0.2875
0.2698
0.2863
906,165
+0.00(+0.00%)
Feb 23, 2009
0.3093
0.3258
0.2863
0.2863
551,381
-0.01(-2.25%)
Feb 20, 2009
0.3126
0.3227
0.2797
0.2928
781,846
-0.02(-6.32%)
Feb 19, 2009
0.4113
0.4113
0.2797
0.3126
2,303,877
-0.10(-24.00%)
Feb 18, 2009
0.4804
0.5199
0.4113
0.4113
390,526
-0.06(-11.97%)
Feb 17, 2009
0.4936
0.4936
0.4672
0.4672
358,385
-0.03(-5.96%)
Feb 13, 2009
0.5100
0.5429
0.4936
0.4969
210,568
-0.01(-1.95%)
Feb 12, 2009
0.4903
0.5100
0.4903
0.5067
178,320
+0.01(+1.32%)
Feb 11, 2009
0.5166
0.5330
0.4936
0.5001
248,025
-0.01(-1.30%)
Feb 10, 2009
0.5758
0.5923
0.4969
0.5067
478,688
-0.06(-10.98%)
Feb 09, 2009
0.5330
0.5692
0.5232
0.5692
335,205
+0.05(+9.49%)
Feb 06, 2009
0.4936
0.5594
0.4870
0.5199
445,923
+0.02(+4.64%)
Feb 05, 2009
0.5298
0.5298
0.4837
0.4969
362,114
-0.04(-7.36%)
Feb 04, 2009
0.6186
0.6186
0.5199
0.5363
430,351
-0.07(-11.89%)
Feb 03, 2009
0.5758
0.6087
0.5298
0.6087
465,912
+0.04(+6.32%)
Feb 02, 2009
0.6120
0.6153
0.5594
0.5725
351,525
-0.01(-2.25%)
Jan 30, 2009
0.6581
0.6943
0.5824
0.5857
0
-0.08(-12.32%)
Jan 29, 2009
0.6614
0.7206
0.6285
0.6680
492,987
+0.00(+0.50%)
Jan 28, 2009
0.6054
0.6680
0.6054
0.6647
772,142
+0.04(+6.88%)
Jan 27, 2009
0.7601
0.7601
0.5956
0.6219
1,196,406
-0.12(-15.63%)
Jan 26, 2009
0.7074
0.8555
0.7074
0.7371
355,677
+0.03(+4.19%)
Jan 23, 2009
0.7272
0.7272
0.6976
0.7074
338,655
-0.03(-4.02%)
Jan 22, 2009
0.7700
0.7732
0.7272
0.7371
194,424
-0.05(-6.67%)
Jan 21, 2009
0.7831
0.8226
0.7107
0.7897
499,503
+0.01(+0.84%)
Jan 20, 2009
0.9378
0.9378
0.7831
0.7831
357,646
-0.09(-10.53%)
Jan 16, 2009
1.010
1.017
0.8621
0.8753
437,927
-0.10(-9.83%)
Jan 15, 2009
0.9049
1.086
0.8785
0.9707
903,551
+0.06(+6.50%)
Jan 14, 2009
0.9542
0.9608
0.9016
0.9114
427,576
-0.03(-3.48%)
Jan 13, 2009
0.9016
0.9542
0.9016
0.9444
149,816
+0.04(+4.36%)
Jan 12, 2009
0.9509
0.9931
0.9016
0.9049
477,062
-0.04(-4.18%)
Jan 09, 2009
0.9937
1.040
0.9345
0.9444
344,219
-0.05(-4.65%)
Jan 08, 2009
0.9805
0.9937
0.9213
0.9904
451,132
+0.00(+0.00%)
Jan 07, 2009
1.083
1.086
0.9674
0.9904
704,908
-0.12(-10.42%)
Jan 06, 2009
1.152
1.152
1.060
1.106
558,340
-0.02(-1.76%)
Jan 05, 2009
1.023
1.145
1.023
1.125
798,431
+0.08(+7.89%)
Jan 02, 2009
0.9871
1.069
0.9575
1.043
0
+0.07(+7.46%)
Jan 01, 2009
0.8720
0.9871
0.8226
0.9707
0
+0.00(+0.00%)
Dec 31, 2008
0.8720
0.9871
0.8226
0.9707
846,081
+0.09(+10.49%)
Dec 30, 2008
0.8292
0.9180
0.8094
0.8785
581,213
+0.07(+8.98%)
Dec 29, 2008
0.9674
0.9707
0.7765
0.8062
870,236
-0.17(-17.23%)
Dec 26, 2008
1.036
1.053
0.9378
0.9740
366,213
-0.06(-6.03%)
Dec 24, 2008
1.083
1.086
1.027
1.036
204,450
+0.00(+0.32%)
Dec 23, 2008
1.060
1.060
1.004
1.033
422,440
+0.01(+0.64%)
Dec 22, 2008
1.046
1.069
0.9871
1.027
556,979
+0.03(+2.97%)
Dec 19, 2008
0.8753
1.046
0.8753
0.9970
916,583
+0.10(+11.40%)
Dec 18, 2008
0.8818
0.9542
0.8391
0.8950
488,593
+0.00(+0.00%)
Dec 17, 2008
0.9114
0.9707
0.8226
0.8950
640,324
-0.00(-0.37%)
Dec 16, 2008
0.7897
0.9207
0.7831
0.8983
524,244
+0.12(+15.19%)
Dec 15, 2008
0.8029
0.8356
0.7469
0.7798
377,650
-0.03(-4.05%)
Dec 12, 2008
0.7403
0.8127
0.7403
0.8127
346,885
+0.07(+9.78%)
Dec 11, 2008
0.8160
0.8621
0.7403
0.7403
419,234
-0.09(-10.71%)
Dec 10, 2008
0.8555
0.8753
0.7831
0.8292
454,886
-0.01(-0.79%)
Dec 09, 2008
0.8884
0.9049
0.8062
0.8358
438,031
-0.05(-5.22%)
Dec 08, 2008
0.8753
0.8884
0.8391
0.8818
526,718
+0.06(+7.20%)
Dec 05, 2008
0.8785
0.8983
0.7338
0.8226
597,910
-0.06(-6.37%)
Dec 04, 2008
0.9378
0.9871
0.8753
0.8785
365,928
-0.07(-7.61%)
Dec 03, 2008
0.8884
1.007
0.8430
0.9509
421,291
+0.05(+5.86%)
Dec 02, 2008
0.8292
0.9444
0.7930
0.8983
518,564
+0.12(+15.68%)
Dec 01, 2008
0.9180
0.9180
0.7732
0.7765
644,180
-0.12(-13.55%)
Nov 28, 2008
0.8720
0.9213
0.8029
0.8983
446,984
+0.08(+9.64%)
Nov 26, 2008
0.8062
0.8522
0.7074
0.8193
918,722
-0.05(-6.04%)
Nov 25, 2008
0.6383
0.8720
0.6252
0.8720
906,158
+0.23(+36.60%)
Nov 24, 2008
0.6252
0.6712
0.5956
0.6383
690,651
+0.03(+4.30%)
Nov 21, 2008
0.6219
0.7074
0.5824
0.6120
988,935
-0.11(-15.45%)
Nov 20, 2008
0.8983
0.9378
0.5956
0.7239
2,057,374
-0.21(-22.54%)
Nov 19, 2008
1.217
1.221
0.7996
0.9345
1,707,021
-0.37(-28.46%)
Nov 18, 2008
1.191
1.306
1.069
1.306
1,144,228
+0.12(+10.28%)
Nov 17, 2008
1.250
1.362
1.152
1.185
477,023
-0.10(-7.69%)
Nov 14, 2008
1.395
1.395
1.208
1.283
709,287
-0.16(-11.16%)
Nov 13, 2008
1.349
1.444
1.069
1.444
1,303,353
+0.08(+5.78%)
Nov 12, 2008
1.303
1.379
1.138
1.366
1,422,131
-0.02(-1.19%)
Nov 11, 2008
1.415
1.441
1.316
1.382
1,312,923
+0.03(+2.19%)
Nov 10, 2008
1.481
1.612
1.349
1.352
887,793
-0.10(-6.59%)
Nov 07, 2008
1.448
1.629
1.425
1.448
880,782
-0.01(-0.90%)
Nov 06, 2008
1.625
1.629
1.448
1.461
668,998
-0.11(-6.72%)
Nov 05, 2008
1.662
1.760
1.491
1.566
1,102,513
-0.05(-2.86%)
Nov 04, 2008
1.606
1.612
1.398
1.612
1,989,598
+0.13(+8.65%)
Nov 03, 2008
1.323
1.892
1.250
1.484
3,064,541
+0.30(+25.28%)
Oct 31, 2008
1.125
1.234
1.119
1.185
2,160,962
+0.04(+3.75%)
Oct 30, 2008
1.155
1.254
1.109
1.142
1,275,542
+0.03(+2.36%)
Oct 29, 2008
1.326
1.333
1.043
1.115
2,065,573
-0.20(-15.04%)
Oct 28, 2008
1.283
1.379
0.9444
1.313
2,108,525
+0.05(+3.64%)
Oct 27, 2008
1.398
1.458
1.267
1.267
560,565
-0.12(-8.77%)
Oct 24, 2008
1.352
1.444
1.316
1.389
626,745
-0.07(-4.74%)
Oct 23, 2008
1.566
1.589
1.349
1.458
2,204,260
-0.09(-5.94%)
Oct 22, 2008
1.602
1.635
1.546
1.550
370,948
-0.09(-5.61%)
Oct 21, 2008
1.711
1.744
1.612
1.642
509,338
-0.09(-5.31%)
Oct 20, 2008
1.912
2.057
1.711
1.734
604,261
+0.01(+0.57%)
Oct 17, 2008
1.806
1.806
1.678
1.724
750,923
-0.06(-3.14%)
Oct 16, 2008
1.602
1.810
1.563
1.780
831,521
+0.23(+15.11%)
Oct 15, 2008
1.823
1.823
1.546
1.546
538,860
-0.28(-15.16%)
Oct 14, 2008
2.099
2.270
1.662
1.823
1,134,585
-0.07(-3.82%)
Oct 13, 2008
1.899
2.461
1.662
1.895
1,431,336
+0.17(+9.71%)
Oct 10, 2008
1.510
1.727
1.333
1.727
2,029,493
+0.20(+12.90%)
Oct 09, 2008
2.201
2.201
1.444
1.530
1,233,417
-0.48(-24.02%)
Oct 08, 2008
2.139
2.159
1.810
2.014
1,341,771
-0.21(-9.33%)
Oct 07, 2008
2.850
3.021
2.209
2.221
1,016,451
-0.64(-22.23%)
Oct 06, 2008
3.024
3.063
2.632
2.856
713,016
-0.30(-9.58%)
Oct 03, 2008
3.162
3.373
3.047
3.159
444,413
+0.07(+2.13%)
Oct 02, 2008
3.248
3.323
3.044
3.093
390,900
-0.16(-4.95%)
Oct 01, 2008
3.221
3.281
3.159
3.254
233,030
-0.04(-1.10%)
Sep 30, 2008
3.399
3.442
3.179
3.290
820,249
-0.13(-3.85%)
Sep 29, 2008
3.336
3.481
3.047
3.422
758,086
+0.09(+2.56%)
Sep 26, 2008
3.109
3.356
3.027
3.336
0
+0.14(+4.54%)
Sep 25, 2008
3.208
3.225
3.129
3.192
438,289
+0.08(+2.43%)
Sep 24, 2008
3.093
3.221
3.093
3.116
318,235
+0.08(+2.60%)
Sep 23, 2008
3.093
3.142
2.912
3.037
388,876
-0.13(-4.15%)
Sep 22, 2008
3.475
3.475
3.063
3.169
584,240
-0.26(-7.49%)
Sep 19, 2008
3.360
3.860
3.198
3.425
0
+0.36(+11.82%)
Sep 18, 2008
2.491
3.356
2.491
3.063
1,386,768
+0.55(+21.86%)
Sep 17, 2008
2.632
2.698
2.468
2.514
1,321,314
-0.15(-5.68%)
Sep 16, 2008
2.655
2.790
2.636
2.665
1,329,900
-0.05(-1.82%)
Sep 15, 2008
2.708
2.728
2.632
2.715
1,059,336
-0.10(-3.40%)
Sep 12, 2008
2.784
2.896
2.764
2.810
367,475
-0.03(-1.04%)
Sep 11, 2008
2.945
2.945
2.682
2.840
738,135
-0.13(-4.43%)
Sep 10, 2008
2.935
3.027
2.879
2.971
396,173
+0.05(+1.57%)
Sep 09, 2008
3.136
3.182
2.915
2.925
594,023
-0.21(-6.81%)
Sep 08, 2008
3.244
3.244
3.044
3.139
986,653
+0.14(+4.84%)
Sep 05, 2008
2.965
3.044
2.905
2.994
0
-0.04(-1.30%)
Sep 04, 2008
3.093
3.119
2.902
3.034
635,081
-0.08(-2.43%)
Sep 03, 2008
2.961
3.116
2.928
3.109
755,771
+0.18(+6.18%)
Sep 02, 2008
3.037
3.060
2.912
2.928
603,344
+0.03(+1.02%)
Aug 29, 2008
2.853
2.988
2.846
2.899
622,159
+0.01(+0.23%)
Aug 28, 2008
2.846
3.021
2.833
2.892
920,859
+0.04(+1.50%)
Aug 27, 2008
2.879
3.054
2.797
2.850
701,176
-0.04(-1.48%)
Aug 26, 2008
2.909
3.182
2.879
2.892
680,367
+0.00(+0.11%)
Aug 25, 2008
3.218
3.218
2.879
2.889
1,261,808
-0.27(-8.45%)
Aug 22, 2008
3.195
3.241
3.126
3.156
511,346
-0.06(-1.94%)
Aug 21, 2008
3.369
3.373
3.175
3.218
1,037,172
-0.09(-2.59%)
Aug 20, 2008
3.323
3.386
3.274
3.304
585,474
-0.00(-0.10%)
Aug 19, 2008
3.452
3.452
3.290
3.307
825,752
-0.13(-3.92%)
Aug 18, 2008
3.307
3.514
3.304
3.442
1,296,074
+0.18(+5.55%)
Aug 15, 2008
3.544
3.662
3.152
3.261
0
-0.33(-9.08%)
Aug 14, 2008
3.557
3.718
3.534
3.587
729,561
-0.01(-0.18%)
Aug 13, 2008
3.669
3.702
3.458
3.593
936,148
-0.28(-7.22%)
Aug 12, 2008
3.856
3.952
3.784
3.873
1,438,095
-0.02(-0.59%)
Aug 11, 2008
3.619
3.942
3.619
3.896
1,677,350
+0.25(+6.86%)
Aug 08, 2008
3.745
3.833
3.636
3.646
2,049,484
+0.09(+2.59%)
Aug 07, 2008
3.639
3.672
3.544
3.554
747,146
-0.10(-2.61%)
Aug 06, 2008
3.656
3.745
3.636
3.649
527,615
+0.01(+0.36%)
Aug 05, 2008
3.485
3.748
3.415
3.636
562,878
+0.14(+4.15%)
Aug 04, 2008
3.610
3.675
3.419
3.491
757,770
-0.11(-2.93%)
Aug 01, 2008
3.593
3.850
3.593
3.596
959,167
-0.01(-0.27%)
Jul 31, 2008
3.639
3.748
3.547
3.606
637,245
+0.00(+0.09%)
Jul 30, 2008
3.995
4.051
3.541
3.603
1,068,855
-0.30(-7.59%)
Jul 29, 2008
3.899
3.925
3.685
3.899
770,419
+0.17(+4.50%)
Jul 28, 2008
3.517
3.902
3.517
3.731
747,878
+0.18(+5.10%)
Jul 25, 2008
3.402
3.837
3.402
3.550
1,030,486
+0.14(+4.05%)
Jul 24, 2008
3.603
3.685
3.353
3.412
680,589
-0.12(-3.45%)
Jul 23, 2008
3.636
4.110
3.491
3.534
1,640,179
-0.11(-2.98%)
Jul 22, 2008
3.323
3.662
3.208
3.643
658,245
+0.34(+10.15%)
Jul 21, 2008
3.123
3.430
3.123
3.307
754,172
+0.25(+8.30%)
Jul 18, 2008
3.208
3.517
2.975
3.054
1,362,117
+0.09(+3.00%)
Jul 17, 2008
2.836
3.034
2.797
2.965
710,372
+0.13(+4.52%)
Jul 16, 2008
2.734
2.942
2.724
2.836
515,176
+0.09(+3.11%)
Jul 15, 2008
2.669
2.945
2.636
2.751
792,726
+0.06(+2.20%)
Jul 14, 2008
2.830
2.945
2.675
2.692
509,906
-0.09(-3.08%)
Jul 11, 2008
2.678
2.863
2.619
2.777
972,560
-0.00(-0.12%)
Jul 10, 2008
3.083
3.083
2.701
2.780
661,202
-0.08(-2.76%)
Jul 09, 2008
3.123
3.136
2.797
2.859
549,469
-0.28(-8.81%)
Jul 08, 2008
2.695
3.172
2.688
3.136
909,432
+0.42(+15.38%)
Jul 07, 2008
2.632
2.780
2.622
2.718
848,737
+0.10(+3.90%)
Jul 04, 2008
2.797
2.840
2.583
2.616
953,389
+0.00(+0.00%)
Jul 03, 2008
2.797
2.840
2.583
2.616
953,389
-0.17(-6.14%)
Jul 02, 2008
2.971
3.040
2.761
2.787
1,015,226
-0.18(-6.10%)
Jul 01, 2008
2.961
3.054
2.873
2.968
872,524
+0.02(+0.56%)
Jun 30, 2008
3.261
3.261
2.866
2.952
2,281,296
-0.27(-8.28%)
Jun 27, 2008
3.162
3.274
3.129
3.218
2,851,757
+0.06(+1.77%)
Jun 26, 2008
3.234
3.254
3.136
3.162
786,429
-0.05(-1.54%)
Jun 25, 2008
3.241
3.274
3.142
3.211
1,835,396
+0.02(+0.72%)
Jun 24, 2008
3.290
3.327
3.175
3.188
1,884,384
-0.13(-3.77%)
Jun 23, 2008
3.406
3.619
3.277
3.313
1,073,790
-0.08(-2.23%)
Jun 20, 2008
3.494
3.508
3.360
3.389
1,086,998
-0.12(-3.38%)
Jun 19, 2008
3.666
3.777
3.422
3.508
1,937,252
-0.14(-3.96%)
Jun 18, 2008
3.949
3.955
3.603
3.652
1,565,726
-0.30(-7.58%)
Jun 17, 2008
3.998
4.087
3.949
3.952
732,567
-0.01(-0.25%)
Jun 16, 2008
3.919
4.014
3.833
3.962
623,502
+0.07(+1.86%)
Jun 13, 2008
4.018
4.409
3.820
3.889
1,558,946
-0.05(-1.17%)
Jun 12, 2008
3.649
3.952
3.517
3.935
3,619,739
+0.33(+9.22%)
Jun 11, 2008
4.169
4.195
3.504
3.603
4,178,609
-0.59(-13.98%)
Jun 10, 2008
4.310
4.475
4.182
4.189
2,339,951
-0.25(-5.70%)
Jun 09, 2008
4.584
4.590
4.442
4.442
1,132,585
-0.07(-1.53%)
Jun 06, 2008
4.607
4.620
4.508
4.511
557,866
-0.09(-1.86%)
Jun 05, 2008
4.557
4.607
4.524
4.597
536,234
+0.05(+1.09%)
Jun 04, 2008
4.590
4.633
4.521
4.547
539,088
-0.02(-0.43%)
Jun 03, 2008
4.646
4.656
4.524
4.567
1,170,282
-0.02(-0.50%)
Jun 02, 2008
4.663
4.689
4.590
4.590
828,333
-0.03(-0.71%)
May 30, 2008
4.600
4.761
4.590
4.623
1,120,298
-0.01(-0.21%)
May 29, 2008
4.610
4.692
4.610
4.633
760,688
-0.01(-0.14%)
May 28, 2008
4.695
4.738
4.577
4.639
1,557,423
-0.07(-1.40%)
May 27, 2008
4.820
4.919
4.574
4.705
1,012,792
-0.08(-1.72%)
May 26, 2008
4.771
4.847
4.768
4.788
0
+0.00(+0.00%)
May 23, 2008
4.771
4.847
4.768
4.788
1,144,340
+0.02(+0.34%)
May 22, 2008
4.949
4.998
4.748
4.771
2,081,908
-0.21(-4.16%)
May 21, 2008
5.100
5.117
4.896
4.978
950,751
-0.11(-2.20%)
May 20, 2008
5.048
5.162
5.048
5.090
443,863
-0.01(-0.19%)
May 19, 2008
5.100
5.298
5.077
5.100
1,144,720
-0.07(-1.27%)
May 16, 2008
5.284
5.298
5.126
5.166
674,888
-0.09(-1.75%)
May 15, 2008
5.265
5.284
5.166
5.258
366,742
-0.01(-0.12%)
May 14, 2008
5.462
5.462
5.232
5.265
1,009,519
-0.16(-2.97%)
May 13, 2008
5.525
5.525
5.298
5.426
1,422,262
-0.26(-4.52%)
May 12, 2008
5.590
5.689
5.469
5.683
1,112,363
+0.19(+3.48%)
May 09, 2008
5.429
5.554
5.396
5.492
512,334
+0.12(+2.14%)
May 08, 2008
5.446
5.564
5.357
5.377
683,744
-0.04(-0.79%)
May 07, 2008
5.488
5.564
5.419
5.419
703,182
-0.09(-1.67%)
May 06, 2008
5.528
5.607
5.485
5.511
950,062
-0.07(-1.18%)
May 05, 2008
5.679
5.683
5.511
5.577
572,141
-0.08(-1.34%)
May 02, 2008
5.916
5.916
5.429
5.653
1,231,712
-0.11(-1.83%)
May 01, 2008
5.725
5.850
5.715
5.758
389,150
+0.08(+1.33%)
Apr 30, 2008
5.913
5.913
5.627
5.683
344,231
+0.01(+0.17%)
Apr 29, 2008
5.745
5.893
5.623
5.673
300,106
-0.13(-2.27%)
Apr 28, 2008
5.676
5.880
5.676
5.804
487,584
+0.13(+2.20%)
Apr 25, 2008
5.758
5.762
5.643
5.679
288,257
-0.05(-0.80%)
Apr 24, 2008
5.653
5.758
5.551
5.725
231,580
+0.13(+2.23%)
Apr 23, 2008
5.511
5.732
5.505
5.600
223,071
+0.10(+1.73%)
Apr 22, 2008
5.640
5.686
5.449
5.505
427,652
-0.13(-2.22%)
Apr 21, 2008
5.646
5.692
5.594
5.630
378,461
-0.05(-0.81%)
Apr 18, 2008
5.725
5.755
5.643
5.676
239,069
+0.05(+0.82%)
Apr 17, 2008
5.656
5.765
5.525
5.630
398,237
-0.04(-0.70%)
Apr 16, 2008
5.492
5.687
5.472
5.669
384,366
+0.25(+4.61%)
Apr 15, 2008
5.363
5.505
5.281
5.419
477,980
+0.18(+3.39%)
Apr 14, 2008
5.215
5.386
5.215
5.242
438,560
+0.04(+0.70%)
Apr 11, 2008
5.590
5.590
5.186
5.205
561,832
-0.38(-6.89%)
Apr 10, 2008
5.498
5.775
5.446
5.590
553,216
+0.12(+2.16%)
Apr 09, 2008
5.873
5.956
5.446
5.472
578,924
-0.37(-6.36%)
Apr 08, 2008
5.643
5.873
5.643
5.844
407,241
+0.07(+1.20%)
Apr 07, 2008
5.511
5.982
5.429
5.775
1,556,773
+0.36(+6.69%)
Apr 04, 2008
5.406
5.429
5.255
5.413
402,734
+0.11(+2.05%)
Apr 03, 2008
5.347
5.390
5.140
5.304
530,891
-0.11(-1.95%)
Apr 02, 2008
5.159
5.429
5.087
5.409
416,246
+0.22(+4.18%)
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.