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 (%)
Jun 30, 2011
1.495
1.508
1.488
1.495
81,558
+0.00(+0.00%)
Jun 29, 2011
1.504
1.530
1.495
1.495
138,373
+0.00(+0.21%)
Jun 28, 2011
1.472
1.552
1.472
1.492
156,153
+0.02(+1.30%)
Jun 27, 2011
1.463
1.514
1.463
1.472
113,035
+0.00(+0.22%)
Jun 24, 2011
1.479
1.498
1.450
1.469
243,402
-0.01(-0.65%)
Jun 23, 2011
1.425
1.492
1.425
1.479
168,234
+0.04(+2.66%)
Jun 22, 2011
1.425
1.472
1.415
1.441
372,414
+0.02(+1.12%)
Jun 21, 2011
1.405
1.431
1.396
1.425
76,479
+0.02(+1.59%)
Jun 20, 2011
1.389
1.415
1.389
1.402
180,845
+0.01(+0.69%)
Jun 17, 2011
1.402
1.418
1.361
1.393
236,784
+0.00(+0.23%)
Jun 16, 2011
1.425
1.447
1.373
1.389
308,796
-0.04(-2.47%)
Jun 15, 2011
1.341
1.441
1.341
1.425
499,739
+0.09(+6.95%)
Jun 14, 2011
1.348
1.389
1.249
1.332
1,060,579
-0.00(-0.24%)
Jun 13, 2011
1.670
1.670
1.294
1.335
1,579,370
-0.34(-20.23%)
Jun 10, 2011
1.626
1.690
1.607
1.674
253,628
+0.05(+2.95%)
Jun 09, 2011
1.597
1.655
1.591
1.626
188,945
+0.03(+1.80%)
Jun 08, 2011
1.591
1.629
1.567
1.597
118,279
+0.00(+0.00%)
Jun 07, 2011
1.623
1.635
1.581
1.597
104,272
-0.02(-1.19%)
Jun 06, 2011
1.607
1.629
1.540
1.616
152,064
+0.01(+0.60%)
Jun 03, 2011
1.540
1.607
1.540
1.607
68,943
-0.02(-0.98%)
May 24, 2011
1.546
1.658
1.533
1.623
141,125
+0.08(+4.96%)
May 23, 2011
1.559
1.578
1.536
1.546
76,207
-0.03(-2.03%)
May 20, 2011
1.600
1.600
1.565
1.578
75,897
-0.02(-1.40%)
May 19, 2011
1.591
1.613
1.581
1.600
67,779
+0.01(+0.60%)
May 18, 2011
1.597
1.626
1.575
1.591
252,638
+0.00(+0.20%)
May 17, 2011
1.613
1.623
1.584
1.587
230,688
-0.04(-2.36%)
May 16, 2011
1.632
1.645
1.610
1.626
109,428
-0.01(-0.59%)
May 13, 2011
1.718
1.722
1.600
1.635
224,599
-0.09(-5.01%)
May 12, 2011
1.728
1.750
1.712
1.722
236,057
-0.01(-0.37%)
May 11, 2011
1.725
1.744
1.715
1.728
113,047
+0.01(+0.37%)
May 10, 2011
1.670
1.734
1.670
1.722
171,954
+0.05(+3.06%)
May 09, 2011
1.645
1.690
1.645
1.670
258,944
+0.04(+2.15%)
May 06, 2011
1.645
1.667
1.623
1.635
340,511
+0.03(+1.99%)
May 05, 2011
1.613
1.639
1.594
1.603
317,115
-0.02(-0.99%)
May 04, 2011
1.613
1.642
1.613
1.619
210,078
+0.01(+0.40%)
May 03, 2011
1.639
1.642
1.575
1.613
332,409
-0.03(-1.75%)
May 02, 2011
1.642
1.645
1.639
1.642
96,244
-0.04(-2.28%)
Apr 29, 2011
1.709
1.709
1.667
1.680
115,918
-0.03(-1.87%)
Apr 28, 2011
1.696
1.725
1.686
1.712
58,702
+0.01(+0.56%)
Apr 27, 2011
1.699
1.715
1.696
1.702
42,832
-0.00(-0.19%)
Apr 26, 2011
1.619
1.725
1.619
1.706
152,568
+0.09(+5.33%)
Apr 25, 2011
1.619
1.632
1.607
1.619
274,692
-0.02(-0.98%)
Apr 21, 2011
1.651
1.651
1.623
1.635
137,850
-0.01(-0.39%)
Apr 20, 2011
1.677
1.678
1.619
1.642
240,675
-0.01(-0.58%)
Apr 19, 2011
1.658
1.670
1.635
1.651
180,388
-0.01(-0.58%)
Apr 18, 2011
1.686
1.693
1.645
1.661
209,812
-0.04(-2.26%)
Apr 15, 2011
1.699
1.702
1.690
1.699
32,404
+0.00(+0.00%)
Apr 14, 2011
1.693
1.699
1.683
1.699
81,633
-0.00(-0.19%)
Apr 13, 2011
1.699
1.712
1.696
1.702
165,868
+0.00(+0.00%)
Apr 12, 2011
1.731
1.744
1.702
1.702
215,106
-0.04(-2.38%)
Apr 11, 2011
1.750
1.763
1.734
1.744
156,866
-0.00(-0.18%)
Apr 08, 2011
1.789
1.805
1.744
1.747
102,954
-0.04(-2.32%)
Apr 07, 2011
1.738
1.789
1.738
1.789
100,342
+0.04(+2.38%)
Apr 06, 2011
1.779
1.789
1.747
1.747
119,096
-0.03(-1.80%)
Apr 05, 2011
1.817
1.824
1.779
1.779
103,107
-0.04(-2.11%)
Apr 04, 2011
1.785
1.817
1.750
1.817
278,543
+0.04(+2.34%)
Apr 01, 2011
1.821
1.824
1.766
1.776
242,457
-0.04(-2.11%)
Mar 31, 2011
1.795
1.833
1.792
1.814
74,460
+0.01(+0.71%)
Mar 30, 2011
1.808
1.824
1.789
1.801
164,844
-0.00(-0.18%)
Mar 29, 2011
1.814
1.817
1.789
1.805
88,649
-0.01(-0.35%)
Mar 28, 2011
1.801
1.817
1.789
1.811
84,895
+0.01(+0.35%)
Mar 25, 2011
1.837
1.837
1.789
1.805
125,881
-0.03(-1.74%)
Mar 24, 2011
1.848
1.849
1.814
1.837
72,259
-0.00(-0.17%)
Mar 23, 2011
1.833
1.891
1.821
1.840
131,670
+0.01(+0.35%)
Mar 22, 2011
1.846
1.878
1.824
1.833
69,072
+0.00(+0.00%)
Mar 21, 2011
1.862
1.878
1.824
1.833
159,337
+0.04(+2.14%)
Mar 18, 2011
1.833
1.842
1.779
1.795
507,428
-0.00(-0.18%)
Mar 17, 2011
1.814
1.833
1.760
1.798
272,363
+0.01(+0.72%)
Mar 16, 2011
1.821
1.859
1.782
1.785
215,050
-0.03(-1.76%)
Mar 15, 2011
1.814
1.843
1.811
1.817
267,835
-0.03(-1.39%)
Mar 14, 2011
1.872
1.904
1.824
1.843
121,169
-0.04(-2.20%)
Mar 11, 2011
1.811
1.910
1.811
1.884
222,679
+0.03(+1.72%)
Mar 10, 2011
1.872
1.872
1.811
1.853
296,357
-0.03(-1.36%)
Mar 09, 2011
1.977
1.977
1.869
1.878
360,176
-0.09(-4.70%)
Mar 08, 2011
1.996
1.996
1.926
1.971
435,184
-0.02(-0.96%)
Mar 07, 2011
2.083
2.083
1.923
1.990
294,094
-0.09(-4.45%)
Mar 04, 2011
2.188
2.188
1.920
2.083
720,753
-0.11(-5.09%)
Mar 03, 2011
2.140
2.245
2.054
2.194
383,735
+0.06(+3.00%)
Mar 02, 2011
2.217
2.396
2.095
2.130
911,217
-0.09(-3.89%)
Mar 01, 2011
2.293
2.341
2.197
2.217
201,534
-0.06(-2.53%)
Feb 28, 2011
2.140
2.392
2.140
2.274
390,883
+0.13(+6.27%)
Feb 25, 2011
1.996
2.194
1.996
2.140
528,965
+0.15(+7.54%)
Feb 24, 2011
1.980
2.054
1.939
1.990
322,212
+0.01(+0.48%)
Feb 23, 2011
1.980
2.019
1.948
1.980
112,399
-0.01(-0.64%)
Feb 22, 2011
2.076
2.079
1.990
1.993
121,069
-0.09(-4.29%)
Feb 18, 2011
2.108
2.114
2.054
2.083
126,867
-0.04(-1.66%)
Feb 17, 2011
2.111
2.127
2.098
2.118
106,592
+0.00(+0.15%)
Feb 16, 2011
2.102
2.121
2.086
2.114
73,696
+0.02(+0.91%)
Feb 15, 2011
2.108
2.111
2.067
2.095
59,805
-0.02(-0.76%)
Feb 14, 2011
2.118
2.124
2.060
2.111
87,296
-0.02(-0.75%)
Feb 11, 2011
2.134
2.143
2.092
2.127
72,653
-0.02(-1.04%)
Feb 10, 2011
2.130
2.156
2.092
2.150
77,697
-0.00(-0.15%)
Feb 09, 2011
2.140
2.153
2.073
2.153
182,642
+0.01(+0.60%)
Feb 08, 2011
2.009
2.150
1.999
2.140
483,584
+0.14(+6.86%)
Feb 07, 2011
1.916
2.044
1.916
2.003
221,311
+0.09(+4.50%)
Feb 04, 2011
1.942
1.942
1.916
1.916
88,320
-0.03(-1.64%)
Feb 03, 2011
1.945
1.980
1.939
1.948
78,079
+0.01(+0.49%)
Feb 02, 2011
1.958
1.968
1.837
1.939
99,547
-0.02(-1.19%)
Feb 01, 2011
1.932
1.980
1.907
1.962
113,846
+0.03(+1.37%)
Jan 31, 2011
1.904
1.948
1.869
1.936
83,561
+0.03(+1.68%)
Jan 28, 2011
1.977
1.977
1.900
1.904
142,580
-0.07(-3.40%)
Jan 27, 2011
1.964
1.980
1.952
1.971
120,007
+0.00(+0.16%)
Jan 26, 2011
1.849
1.996
1.821
1.968
314,500
+0.11(+6.02%)
Jan 25, 2011
1.808
1.862
1.798
1.856
142,023
+0.03(+1.57%)
Jan 24, 2011
1.808
1.856
1.805
1.827
98,583
+0.01(+0.53%)
Jan 21, 2011
1.872
1.872
1.817
1.817
86,482
-0.05(-2.90%)
Jan 20, 2011
1.897
1.897
1.856
1.872
67,359
-0.04(-1.84%)
Jan 19, 2011
1.900
1.907
1.884
1.907
84,407
-0.00(-0.17%)
Jan 18, 2011
1.900
1.920
1.894
1.910
129,700
-0.00(-0.16%)
Jan 14, 2011
1.888
1.916
1.853
1.913
93,730
+0.02(+1.00%)
Jan 13, 2011
1.900
1.926
1.869
1.894
138,363
+0.00(+0.00%)
Jan 12, 2011
1.843
1.904
1.843
1.894
66,279
+0.05(+2.95%)
Jan 11, 2011
1.843
1.859
1.827
1.840
47,003
-0.01(-0.35%)
Jan 10, 2011
1.856
1.869
1.824
1.846
81,176
-0.03(-1.53%)
Jan 07, 2011
1.865
1.881
1.814
1.875
113,367
+0.02(+1.03%)
Jan 06, 2011
1.853
1.881
1.846
1.856
67,062
+0.00(+0.17%)
Jan 05, 2011
1.814
1.859
1.805
1.853
92,343
+0.03(+1.58%)
Jan 04, 2011
1.868
1.868
1.824
1.824
81,792
-0.04(-1.89%)
Jan 03, 2011
1.926
1.926
1.837
1.859
248,612
-0.04(-2.35%)
Dec 31, 2010
1.881
1.926
1.869
1.904
58,884
+0.03(+1.36%)
Dec 30, 2010
1.929
1.941
1.878
1.878
152,571
-0.04(-2.00%)
Dec 29, 2010
1.894
1.931
1.884
1.916
75,017
+0.02(+0.84%)
Dec 28, 2010
1.916
1.932
1.865
1.900
235,009
-0.01(-0.67%)
Dec 27, 2010
1.840
1.916
1.837
1.913
148,369
+0.06(+3.28%)
Dec 23, 2010
1.837
1.875
1.837
1.853
205,322
+0.01(+0.52%)
Dec 22, 2010
1.792
1.869
1.789
1.843
409,537
+0.05(+3.04%)
Dec 21, 2010
1.782
1.801
1.771
1.789
153,253
+0.02(+1.27%)
Dec 20, 2010
1.763
1.821
1.696
1.766
318,739
+0.01(+0.55%)
Dec 17, 2010
1.667
1.757
1.651
1.757
502,910
+0.10(+5.77%)
Dec 16, 2010
1.683
1.690
1.648
1.661
88,555
-0.02(-1.14%)
Dec 15, 2010
1.658
1.690
1.658
1.680
263,819
+0.01(+0.57%)
Dec 14, 2010
1.674
1.722
1.661
1.670
133,880
-0.02(-1.32%)
Dec 13, 2010
1.734
1.734
1.661
1.693
302,331
-0.04(-2.57%)
Dec 10, 2010
1.779
1.782
1.703
1.738
249,270
-0.05(-2.68%)
Dec 09, 2010
1.754
1.881
1.741
1.785
241,809
+0.04(+2.38%)
Dec 08, 2010
1.702
1.744
1.683
1.744
268,606
+0.05(+3.02%)
Dec 07, 2010
1.699
1.712
1.677
1.693
142,314
+0.00(+0.00%)
Dec 06, 2010
1.693
1.718
1.687
1.693
112,324
-0.01(-0.56%)
Dec 03, 2010
1.715
1.715
1.696
1.702
104,532
-0.02(-1.11%)
Dec 02, 2010
1.661
1.722
1.661
1.722
153,466
+0.03(+1.89%)
Dec 01, 2010
1.712
1.712
1.670
1.690
155,176
+0.00(+0.19%)
Nov 30, 2010
1.706
1.722
1.613
1.686
194,349
-0.03(-1.68%)
Nov 29, 2010
1.696
1.725
1.690
1.715
67,459
+0.02(+1.13%)
Nov 26, 2010
1.709
1.722
1.686
1.696
17,216
-0.01(-0.75%)
Nov 24, 2010
1.725
1.709
1.709
1.709
155,664
-0.01(-0.56%)
Nov 23, 2010
1.706
1.728
1.706
1.718
73,480
-0.02(-0.92%)
Nov 22, 2010
1.734
1.808
1.725
1.734
175,927
+0.00(+0.00%)
Nov 19, 2010
1.728
1.734
1.677
1.734
84,234
-0.01(-0.55%)
Nov 18, 2010
1.779
1.808
1.706
1.744
85,925
-0.01(-0.55%)
Nov 17, 2010
1.725
1.773
1.725
1.754
87,162
+0.02(+1.29%)
Nov 16, 2010
1.715
1.757
1.629
1.731
261,943
-0.00(-0.18%)
Nov 15, 2010
1.728
1.757
1.677
1.734
176,027
+0.01(+0.37%)
Nov 12, 2010
1.757
1.773
1.677
1.728
177,210
-0.03(-1.81%)
Nov 11, 2010
1.782
1.821
1.760
1.760
78,993
-0.03(-1.78%)
Nov 10, 2010
1.785
1.801
1.750
1.792
125,386
+0.02(+1.26%)
Nov 09, 2010
1.757
1.846
1.757
1.770
177,198
+0.01(+0.36%)
Nov 08, 2010
1.731
1.804
1.693
1.763
179,834
+0.04(+2.03%)
Nov 05, 2010
1.757
1.763
1.718
1.728
130,978
-0.01(-0.73%)
Nov 04, 2010
1.690
1.750
1.686
1.741
398,453
+0.05(+3.02%)
Nov 03, 2010
1.677
1.690
1.670
1.690
180,341
+0.00(+0.19%)
Nov 02, 2010
1.693
1.693
1.667
1.686
112,143
+0.00(+0.19%)
Nov 01, 2010
1.690
1.690
1.664
1.683
94,535
-0.01(-0.57%)
Oct 29, 2010
1.696
1.712
1.683
1.693
138,013
+0.01(+0.38%)
Oct 28, 2010
1.677
1.731
1.645
1.686
191,697
+0.01(+0.38%)
Oct 27, 2010
1.686
1.706
1.645
1.680
188,438
-0.01(-0.38%)
Oct 25, 2010
1.699
1.702
1.645
1.686
98,987
+0.00(+0.00%)
Oct 22, 2010
1.718
1.718
1.677
1.686
71,082
-0.02(-1.31%)
Oct 21, 2010
1.680
1.715
1.642
1.709
153,025
+0.04(+2.10%)
Oct 20, 2010
1.706
1.750
1.667
1.674
158,078
-0.04(-2.42%)
Oct 19, 2010
1.725
1.741
1.696
1.715
119,359
-0.03(-1.47%)
Oct 18, 2010
1.715
1.741
1.686
1.741
174,289
+0.02(+1.30%)
Oct 15, 2010
1.760
1.766
1.702
1.718
68,828
-0.04(-2.36%)
Oct 14, 2010
1.770
1.776
1.728
1.760
51,627
-0.02(-1.08%)
Oct 13, 2010
1.750
1.808
1.738
1.779
323,586
+0.05(+2.96%)
Oct 12, 2010
1.686
1.738
1.613
1.728
379,800
+0.03(+1.88%)
Oct 11, 2010
1.747
1.773
1.686
1.696
131,823
-0.04(-2.03%)
Oct 08, 2010
1.731
1.738
1.623
1.731
359,910
+0.10(+5.86%)
Oct 07, 2010
1.642
1.648
1.607
1.635
227,805
-0.01(-0.78%)
Oct 06, 2010
1.651
1.651
1.610
1.648
253,834
-0.01(-0.77%)
Oct 05, 2010
1.623
1.683
1.603
1.661
291,902
+0.03(+1.96%)
Oct 04, 2010
1.587
1.629
1.562
1.629
243,437
+0.03(+1.80%)
Oct 01, 2010
1.600
1.616
1.575
1.600
109,525
-0.01(-0.60%)
Sep 30, 2010
1.584
1.616
1.556
1.610
302,011
+0.04(+2.86%)
Sep 29, 2010
1.543
1.575
1.527
1.565
92,963
+0.00(+0.00%)
Sep 28, 2010
1.568
1.568
1.511
1.565
73,060
-0.02(-1.11%)
Sep 27, 2010
1.571
1.594
1.568
1.583
185,088
-0.01(-0.50%)
Sep 24, 2010
1.578
1.610
1.562
1.591
318,874
+0.03(+2.05%)
Sep 23, 2010
1.578
1.587
1.549
1.559
207,558
-0.01(-0.81%)
Sep 22, 2010
1.597
1.613
1.540
1.571
117,618
-0.04(-2.57%)
Sep 21, 2010
1.632
1.632
1.549
1.613
300,020
-0.02(-1.17%)
Sep 20, 2010
1.536
1.635
1.536
1.632
220,447
+0.09(+6.02%)
Sep 17, 2010
1.540
1.584
1.511
1.540
380,836
+0.02(+1.47%)
Sep 15, 2010
1.434
1.530
1.418
1.517
319,654
+0.06(+4.05%)
Sep 14, 2010
1.482
1.482
1.428
1.458
74,200
-0.02(-1.40%)
Sep 13, 2010
1.476
1.504
1.466
1.479
92,215
+0.01(+0.87%)
Sep 10, 2010
1.463
1.479
1.447
1.466
183,338
-0.00(-0.22%)
Sep 09, 2010
1.453
1.472
1.415
1.469
312,459
+0.02(+1.32%)
Sep 08, 2010
1.469
1.482
1.450
1.450
111,592
-0.01(-0.66%)
Sep 07, 2010
1.504
1.504
1.460
1.460
84,191
-0.05(-3.38%)
Sep 03, 2010
1.530
1.533
1.501
1.511
72,112
-0.01(-0.42%)
Sep 02, 2010
1.552
1.562
1.472
1.517
42,266
-0.02(-1.04%)
Sep 01, 2010
1.466
1.584
1.434
1.533
215,547
+0.07(+5.03%)
Aug 31, 2010
1.456
1.504
1.421
1.460
626
-0.04(-2.97%)
Aug 30, 2010
1.546
1.552
1.482
1.504
239,339
-0.03(-1.67%)
Aug 27, 2010
1.530
1.581
1.450
1.530
196,772
+0.08(+5.51%)
Aug 26, 2010
1.472
1.562
1.450
1.450
170,222
-0.03(-1.73%)
Aug 25, 2010
1.514
1.514
1.447
1.476
150,536
-0.03(-2.12%)
Aug 24, 2010
1.559
1.568
1.437
1.508
258,383
-0.06(-3.67%)
Aug 23, 2010
1.584
1.594
1.559
1.565
120,759
-0.01(-0.81%)
Aug 20, 2010
1.543
1.613
1.526
1.578
146,600
+0.03(+2.17%)
Aug 19, 2010
1.578
1.623
1.520
1.544
373,783
-0.06(-3.69%)
Aug 18, 2010
1.616
1.632
1.597
1.603
91,166
+0.00(+0.20%)
Aug 17, 2010
1.610
1.632
1.597
1.600
134,487
-0.01(-0.40%)
Aug 16, 2010
1.597
1.677
1.597
1.607
133,886
+0.00(+0.00%)
Aug 13, 2010
1.607
1.690
1.594
1.607
207,498
-0.01(-0.59%)
Aug 12, 2010
1.584
1.693
1.549
1.616
368,000
+0.01(+0.40%)
Aug 11, 2010
1.693
1.693
1.597
1.610
438,090
-0.10(-5.97%)
Aug 10, 2010
1.789
1.840
1.693
1.712
298,561
-0.12(-6.62%)
Aug 09, 2010
1.865
1.881
1.805
1.833
143,128
-0.03(-1.54%)
Aug 06, 2010
1.862
1.894
1.808
1.862
492,178
+0.02(+0.87%)
Aug 05, 2010
1.913
1.913
1.824
1.846
166,030
-0.07(-3.67%)
Aug 04, 2010
1.916
1.939
1.904
1.916
145,264
+0.02(+1.01%)
Aug 03, 2010
1.865
1.897
1.779
1.897
272,989
-0.01(-0.67%)
Aug 02, 2010
1.980
1.980
1.897
1.910
279,235
-0.07(-3.39%)
Jul 30, 2010
1.977
1.980
1.856
1.977
263,170
+0.06(+3.18%)
Jul 29, 2010
1.929
1.939
1.856
1.916
202,605
-0.02(-1.16%)
Jul 28, 2010
1.961
1.961
1.840
1.939
311,517
-0.01(-0.49%)
Jul 27, 2010
1.996
1.996
1.936
1.948
308,539
-0.03(-1.61%)
Jul 26, 2010
1.987
1.987
1.929
1.980
507,660
+0.02(+0.81%)
Jul 23, 2010
1.932
1.977
1.923
1.964
625,996
+0.03(+1.65%)
Jul 22, 2010
1.996
1.996
1.932
1.932
552,499
-0.02(-0.82%)
Jul 21, 2010
1.948
1.952
1.878
1.948
765,956
+0.04(+2.35%)
Jul 20, 2010
1.824
1.936
1.795
1.904
311,545
+0.03(+1.53%)
Jul 19, 2010
1.795
1.884
1.738
1.875
307,146
+0.07(+3.71%)
Jul 16, 2010
1.808
1.920
1.757
1.808
488,649
-0.06(-3.08%)
Jul 15, 2010
1.929
1.929
1.795
1.865
373,344
-0.04(-2.18%)
Jul 14, 2010
1.827
1.932
1.827
1.907
274,992
+0.06(+3.47%)
Jul 13, 2010
1.984
2.003
1.817
1.843
1,081,778
-0.06(-3.03%)
Jul 12, 2010
1.677
2.009
1.677
1.900
1,570,068
+0.22(+13.33%)
Jul 09, 2010
1.677
1.709
1.578
1.677
427,069
+0.07(+4.37%)
Jul 08, 2010
1.619
1.626
1.594
1.607
411,609
+0.02(+1.21%)
Jul 07, 2010
1.434
1.623
1.425
1.587
696,934
+0.17(+11.69%)
Jul 06, 2010
1.498
1.527
1.421
1.421
326,156
-0.05(-3.68%)
Jul 02, 2010
1.476
1.587
1.447
1.476
415,642
-0.10(-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.