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
)
13.50
+0.04 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2008
3.393
3.436
3.173
3.284
821,747
-0.13(-3.85%)
Sep 29, 2008
3.330
3.475
3.041
3.416
759,471
+0.09(+2.56%)
Sep 26, 2008
3.104
3.350
3.022
3.330
0
+0.14(+4.54%)
Sep 25, 2008
3.202
3.219
3.123
3.186
439,090
+0.08(+2.43%)
Sep 24, 2008
3.087
3.215
3.087
3.110
318,816
+0.08(+2.60%)
Sep 23, 2008
3.087
3.137
2.907
3.032
389,586
-0.13(-4.15%)
Sep 22, 2008
3.468
3.468
3.058
3.163
585,307
-0.26(-7.49%)
Sep 19, 2008
3.353
3.853
3.192
3.419
0
+0.36(+11.82%)
Sep 18, 2008
2.486
3.350
2.486
3.058
1,389,301
+0.55(+21.86%)
Sep 17, 2008
2.628
2.693
2.463
2.509
1,323,728
-0.15(-5.68%)
Sep 16, 2008
2.651
2.785
2.631
2.660
1,332,329
-0.05(-1.82%)
Sep 15, 2008
2.703
2.723
2.628
2.710
1,061,271
-0.10(-3.40%)
Sep 12, 2008
2.779
2.890
2.759
2.805
368,146
-0.03(-1.04%)
Sep 11, 2008
2.940
2.940
2.677
2.834
739,483
-0.13(-4.43%)
Sep 10, 2008
2.930
3.022
2.874
2.966
396,897
+0.05(+1.57%)
Sep 09, 2008
3.130
3.176
2.910
2.920
595,108
-0.21(-6.81%)
Sep 08, 2008
3.238
3.238
3.038
3.133
988,455
+0.14(+4.84%)
Sep 05, 2008
2.959
3.038
2.900
2.989
0
-0.04(-1.30%)
Sep 04, 2008
3.087
3.114
2.897
3.028
636,241
-0.08(-2.43%)
Sep 03, 2008
2.956
3.110
2.923
3.104
757,151
+0.18(+6.18%)
Sep 02, 2008
3.032
3.055
2.907
2.923
604,446
+0.03(+1.02%)
Aug 29, 2008
2.848
2.982
2.841
2.894
623,295
+0.01(+0.23%)
Aug 28, 2008
2.841
3.015
2.828
2.887
922,541
+0.04(+1.50%)
Aug 27, 2008
2.874
3.048
2.792
2.844
702,457
-0.04(-1.48%)
Aug 26, 2008
2.903
3.176
2.874
2.887
681,610
+0.00(+0.11%)
Aug 25, 2008
3.212
3.212
2.874
2.884
1,264,113
-0.27(-8.45%)
Aug 22, 2008
3.189
3.235
3.120
3.150
512,281
-0.06(-1.94%)
Aug 21, 2008
3.363
3.367
3.169
3.212
1,039,067
-0.09(-2.59%)
Aug 20, 2008
3.317
3.380
3.268
3.298
586,543
-0.00(-0.10%)
Aug 19, 2008
3.445
3.445
3.284
3.301
827,261
-0.13(-3.92%)
Aug 18, 2008
3.301
3.508
3.298
3.436
1,298,442
+0.18(+5.55%)
Aug 15, 2008
3.537
3.656
3.146
3.255
0
-0.33(-9.08%)
Aug 14, 2008
3.550
3.711
3.527
3.580
730,894
-0.01(-0.18%)
Aug 13, 2008
3.662
3.695
3.452
3.587
937,859
-0.28(-7.22%)
Aug 12, 2008
3.849
3.945
3.777
3.866
1,440,723
-0.02(-0.59%)
Aug 11, 2008
3.613
3.935
3.613
3.889
1,680,414
+0.25(+6.86%)
Aug 08, 2008
3.738
3.826
3.629
3.639
2,053,228
+0.09(+2.59%)
Aug 07, 2008
3.633
3.665
3.537
3.547
748,511
-0.10(-2.62%)
Aug 06, 2008
3.649
3.738
3.629
3.642
528,579
+0.01(+0.36%)
Aug 05, 2008
3.478
3.741
3.409
3.629
563,906
+0.14(+4.15%)
Aug 04, 2008
3.603
3.669
3.413
3.485
759,155
-0.11(-2.93%)
Aug 01, 2008
3.587
3.843
3.587
3.590
960,919
-0.01(-0.27%)
Jul 31, 2008
3.633
3.741
3.541
3.600
638,409
+0.00(+0.09%)
Jul 30, 2008
3.987
4.043
3.534
3.596
1,070,807
-0.30(-7.59%)
Jul 29, 2008
3.892
3.918
3.679
3.892
771,827
+0.17(+4.50%)
Jul 28, 2008
3.511
3.895
3.511
3.725
749,244
+0.18(+5.10%)
Jul 25, 2008
3.396
3.830
3.396
3.544
1,032,368
+0.14(+4.05%)
Jul 24, 2008
3.596
3.679
3.347
3.406
681,832
-0.12(-3.44%)
Jul 23, 2008
3.629
4.102
3.485
3.527
1,643,175
-0.11(-2.98%)
Jul 22, 2008
3.317
3.656
3.202
3.636
659,448
+0.34(+10.15%)
Jul 21, 2008
3.117
3.424
3.117
3.301
755,550
+0.25(+8.30%)
Jul 18, 2008
3.202
3.511
2.969
3.048
1,364,606
+0.09(+3.00%)
Jul 17, 2008
2.831
3.028
2.792
2.959
711,670
+0.13(+4.52%)
Jul 16, 2008
2.729
2.936
2.720
2.831
516,117
+0.09(+3.11%)
Jul 15, 2008
2.664
2.940
2.631
2.746
794,175
+0.06(+2.20%)
Jul 14, 2008
2.825
2.940
2.670
2.687
510,837
-0.09(-3.08%)
Jul 11, 2008
2.674
2.857
2.614
2.772
974,337
-0.00(-0.12%)
Jul 10, 2008
3.078
3.078
2.697
2.775
662,410
-0.08(-2.76%)
Jul 09, 2008
3.117
3.130
2.792
2.854
550,473
-0.28(-8.81%)
Jul 08, 2008
2.690
3.166
2.683
3.130
911,093
+0.42(+15.38%)
Jul 07, 2008
2.628
2.775
2.618
2.713
850,288
+0.10(+3.90%)
Jul 04, 2008
2.792
2.834
2.578
2.611
955,131
+0.00(+0.00%)
Jul 03, 2008
2.792
2.834
2.578
2.611
955,131
-0.17(-6.14%)
Jul 02, 2008
2.966
3.035
2.756
2.782
1,017,081
-0.18(-6.10%)
Jul 01, 2008
2.956
3.048
2.867
2.963
874,118
+0.02(+0.56%)
Jun 30, 2008
3.255
3.255
2.861
2.946
2,285,464
-0.27(-8.28%)
Jun 27, 2008
3.156
3.268
3.123
3.212
2,856,967
+0.06(+1.77%)
Jun 26, 2008
3.229
3.248
3.130
3.156
787,866
-0.05(-1.54%)
Jun 25, 2008
3.235
3.268
3.137
3.206
1,838,749
+0.02(+0.72%)
Jun 24, 2008
3.284
3.321
3.169
3.183
1,887,826
-0.12(-3.77%)
Jun 23, 2008
3.399
3.613
3.271
3.307
1,075,752
-0.08(-2.23%)
Jun 20, 2008
3.488
3.501
3.353
3.383
1,088,984
-0.12(-3.38%)
Jun 19, 2008
3.659
3.771
3.416
3.501
1,940,792
-0.14(-3.96%)
Jun 18, 2008
3.941
3.948
3.596
3.646
1,568,587
-0.30(-7.58%)
Jun 17, 2008
3.991
4.079
3.941
3.945
733,905
-0.01(-0.25%)
Jun 16, 2008
3.912
4.007
3.826
3.954
624,641
+0.07(+1.86%)
Jun 13, 2008
4.010
4.401
3.813
3.882
1,561,794
-0.05(-1.17%)
Jun 12, 2008
3.642
3.945
3.511
3.928
3,626,352
+0.33(+9.22%)
Jun 11, 2008
4.161
4.188
3.498
3.596
4,186,242
-0.58(-13.98%)
Jun 10, 2008
4.303
4.467
4.175
4.181
2,344,226
-0.25(-5.70%)
Jun 09, 2008
4.575
4.582
4.434
4.434
1,134,654
-0.07(-1.53%)
Jun 06, 2008
4.598
4.611
4.500
4.503
558,885
-0.09(-1.86%)
Jun 05, 2008
4.549
4.598
4.516
4.588
537,213
+0.05(+1.09%)
Jun 04, 2008
4.582
4.624
4.513
4.539
540,072
-0.02(-0.43%)
Jun 03, 2008
4.638
4.647
4.516
4.559
1,172,420
-0.02(-0.50%)
Jun 02, 2008
4.654
4.680
4.582
4.582
829,846
-0.03(-0.71%)
May 30, 2008
4.592
4.753
4.582
4.615
1,122,344
-0.01(-0.21%)
May 29, 2008
4.601
4.684
4.601
4.624
762,078
-0.01(-0.14%)
May 28, 2008
4.687
4.730
4.569
4.631
1,560,269
-0.07(-1.40%)
May 27, 2008
4.812
4.910
4.565
4.697
1,014,642
-0.08(-1.72%)
May 26, 2008
4.762
4.838
4.759
4.779
0
+0.00(+0.00%)
May 23, 2008
4.762
4.838
4.759
4.779
1,146,431
+0.02(+0.34%)
May 22, 2008
4.940
4.989
4.739
4.762
2,085,712
-0.21(-4.16%)
May 21, 2008
5.091
5.107
4.887
4.969
952,488
-0.11(-2.20%)
May 20, 2008
5.038
5.153
5.038
5.081
444,674
-0.01(-0.19%)
May 19, 2008
5.091
5.288
5.068
5.091
1,146,811
-0.07(-1.27%)
May 16, 2008
5.275
5.288
5.117
5.157
676,120
-0.09(-1.75%)
May 15, 2008
5.255
5.275
5.157
5.249
367,412
-0.01(-0.13%)
May 14, 2008
5.452
5.452
5.222
5.255
1,011,363
-0.16(-2.97%)
May 13, 2008
5.515
5.515
5.288
5.416
1,424,860
-0.26(-4.52%)
May 12, 2008
5.580
5.679
5.459
5.672
1,114,395
+0.19(+3.48%)
May 09, 2008
5.419
5.544
5.386
5.482
513,270
+0.11(+2.14%)
May 08, 2008
5.436
5.554
5.347
5.367
684,993
-0.04(-0.79%)
May 07, 2008
5.478
5.554
5.409
5.409
704,466
-0.09(-1.67%)
May 06, 2008
5.518
5.597
5.475
5.501
951,797
-0.07(-1.18%)
May 05, 2008
5.669
5.672
5.501
5.567
573,186
-0.08(-1.34%)
May 02, 2008
5.905
5.905
5.419
5.643
1,233,962
-0.11(-1.83%)
May 01, 2008
5.715
5.840
5.705
5.748
389,860
+0.08(+1.33%)
Apr 30, 2008
5.902
5.902
5.616
5.672
344,860
+0.01(+0.17%)
Apr 29, 2008
5.735
5.882
5.613
5.662
300,655
-0.13(-2.27%)
Apr 28, 2008
5.666
5.869
5.666
5.794
488,474
+0.12(+2.20%)
Apr 25, 2008
5.748
5.751
5.633
5.669
288,784
-0.05(-0.80%)
Apr 24, 2008
5.643
5.748
5.541
5.715
232,003
+0.12(+2.23%)
Apr 23, 2008
5.501
5.721
5.495
5.590
223,478
+0.10(+1.73%)
Apr 22, 2008
5.630
5.675
5.439
5.495
428,433
-0.12(-2.22%)
Apr 21, 2008
5.636
5.682
5.584
5.620
379,152
-0.05(-0.81%)
Apr 18, 2008
5.715
5.744
5.633
5.666
239,505
+0.05(+0.82%)
Apr 17, 2008
5.646
5.754
5.515
5.620
398,964
-0.04(-0.70%)
Apr 16, 2008
5.482
5.676
5.462
5.659
385,068
+0.25(+4.61%)
Apr 15, 2008
5.354
5.495
5.272
5.409
478,853
+0.18(+3.39%)
Apr 14, 2008
5.206
5.377
5.206
5.232
439,361
+0.04(+0.70%)
Apr 11, 2008
5.580
5.580
5.176
5.196
562,859
-0.38(-6.89%)
Apr 10, 2008
5.488
5.764
5.436
5.580
554,227
+0.12(+2.16%)
Apr 09, 2008
5.863
5.945
5.436
5.462
579,982
-0.37(-6.36%)
Apr 08, 2008
5.633
5.863
5.633
5.833
407,985
+0.07(+1.20%)
Apr 07, 2008
5.501
5.971
5.419
5.764
1,559,617
+0.36(+6.69%)
Apr 04, 2008
5.396
5.419
5.245
5.403
403,470
+0.11(+2.05%)
Apr 03, 2008
5.337
5.380
5.130
5.295
531,861
-0.11(-1.95%)
Apr 02, 2008
5.150
5.419
5.078
5.400
417,007
+0.22(+4.18%)
Apr 01, 2008
5.091
5.183
5.025
5.183
515,237
+0.23(+4.64%)
Mar 31, 2008
4.976
5.111
4.943
4.953
528,250
+0.00(+0.07%)
Mar 28, 2008
5.088
5.143
4.904
4.950
327,293
-0.16(-3.15%)
Mar 27, 2008
5.111
5.252
5.091
5.111
206,794
-0.05(-0.89%)
Mar 26, 2008
5.321
5.321
5.114
5.157
565,243
-0.20(-3.74%)
Mar 25, 2008
5.485
5.501
5.285
5.357
919,642
-0.11(-1.92%)
Mar 24, 2008
5.567
5.659
5.367
5.462
929,955
-0.04(-0.78%)
Mar 21, 2008
5.337
5.561
5.304
5.505
1,256,779
+0.00(+0.00%)
Mar 20, 2008
5.337
5.561
5.304
5.505
1,256,779
+0.38(+7.44%)
Mar 19, 2008
5.009
5.249
5.009
5.124
741,894
+0.11(+2.23%)
Mar 18, 2008
4.799
5.012
4.799
5.012
1,004,677
+0.34(+7.24%)
Mar 17, 2008
4.799
5.009
4.674
4.674
895,894
-0.26(-5.32%)
Mar 14, 2008
4.943
5.005
4.762
4.936
750,206
+0.04(+0.74%)
Mar 13, 2008
4.877
4.989
4.733
4.900
572,574
-0.06(-1.19%)
Mar 12, 2008
4.782
5.107
4.782
4.959
696,316
+0.21(+4.43%)
Mar 11, 2008
4.762
4.904
4.674
4.749
817,037
+0.14(+3.06%)
Mar 10, 2008
4.533
4.769
4.523
4.608
726,762
+0.08(+1.81%)
Mar 07, 2008
4.549
4.910
4.516
4.526
1,161,191
-0.07(-1.50%)
Mar 06, 2008
4.680
4.864
4.480
4.595
3,666,161
-0.33(-6.67%)
Mar 05, 2008
4.910
5.068
4.792
4.923
1,907,090
-0.07(-1.32%)
Mar 04, 2008
5.206
5.206
4.874
4.989
1,435,172
-0.24(-4.59%)
Mar 03, 2008
5.255
5.288
5.193
5.229
1,541,669
-0.05(-1.00%)
Feb 29, 2008
5.255
5.321
5.253
5.281
610,678
+0.02(+0.44%)
Feb 28, 2008
5.485
5.485
5.255
5.258
462,866
-0.23(-4.13%)
Feb 27, 2008
5.413
5.639
5.413
5.485
474,018
+0.00(+0.00%)
Feb 26, 2008
5.449
5.639
5.321
5.485
977,378
+0.15(+2.77%)
Feb 25, 2008
5.317
5.386
5.226
5.337
743,051
+0.06(+1.06%)
Feb 22, 2008
5.242
5.281
5.160
5.281
1,141,325
+0.04(+0.69%)
Feb 21, 2008
5.357
5.357
5.193
5.245
1,085,120
-0.01(-0.19%)
Feb 20, 2008
5.206
5.265
5.015
5.255
1,508,966
+0.07(+1.27%)
Feb 19, 2008
5.249
5.360
5.157
5.189
1,180,906
-0.03(-0.63%)
Feb 18, 2008
5.150
5.295
5.114
5.222
0
+0.00(+0.00%)
Feb 15, 2008
5.150
5.295
5.114
5.222
1,276,368
+0.05(+0.89%)
Feb 14, 2008
5.419
5.419
5.114
5.176
1,445,859
-0.24(-4.48%)
Feb 13, 2008
5.413
5.620
5.337
5.419
1,381,702
-0.31(-5.39%)
Feb 12, 2008
5.666
5.836
5.590
5.728
1,340,711
+0.16(+2.89%)
Feb 11, 2008
5.702
5.810
5.511
5.567
1,662,198
-0.12(-2.08%)
Feb 08, 2008
5.879
6.053
5.597
5.685
1,769,873
-0.17(-2.97%)
Feb 07, 2008
5.761
5.886
5.652
5.859
1,221,321
+0.10(+1.71%)
Feb 06, 2008
5.971
6.070
5.761
5.761
1,206,122
-0.15(-2.56%)
Feb 05, 2008
5.997
6.158
5.896
5.912
1,392,504
-0.23(-3.69%)
Feb 04, 2008
6.162
6.175
5.958
6.139
1,133,196
+0.03(+0.48%)
Feb 01, 2008
5.863
6.168
5.863
6.109
1,314,210
+0.30(+5.20%)
Jan 31, 2008
5.666
5.899
5.584
5.807
1,782,502
+0.11(+2.02%)
Jan 30, 2008
5.738
5.968
5.666
5.692
1,761,290
-0.00(-0.06%)
Jan 29, 2008
5.912
6.047
5.692
5.695
2,319,357
-0.20(-3.40%)
Jan 28, 2008
5.738
6.099
5.649
5.896
2,074,998
+0.26(+4.54%)
Jan 25, 2008
5.570
5.784
5.541
5.639
885,131
+0.12(+2.20%)
Jan 24, 2008
5.551
5.744
5.360
5.518
721,879
+0.00(+0.00%)
Jan 23, 2008
4.749
5.531
4.749
5.518
1,259,610
+0.59(+12.00%)
Jan 22, 2008
4.644
5.462
4.644
4.927
1,132,882
-0.01(-0.20%)
Jan 21, 2008
5.157
5.255
4.795
4.936
0
+0.00(+0.00%)
Jan 18, 2008
5.157
5.255
4.795
4.936
1,119,574
-0.19(-3.65%)
Jan 17, 2008
5.285
5.436
5.097
5.124
926,566
-0.15(-2.92%)
Jan 16, 2008
5.203
5.393
5.130
5.278
1,047,229
+0.04(+0.82%)
Jan 15, 2008
5.226
5.281
5.101
5.235
640,638
-0.00(-0.06%)
Jan 14, 2008
5.028
5.265
4.986
5.239
1,224,676
+0.27(+5.42%)
Jan 11, 2008
4.894
5.091
4.802
4.969
1,205,644
+0.05(+0.93%)
Jan 10, 2008
4.733
5.081
4.611
4.923
2,291,529
+0.13(+2.74%)
Jan 09, 2008
4.848
4.996
4.421
4.792
1,853,038
-0.06(-1.15%)
Jan 08, 2008
5.196
5.206
4.841
4.848
1,602,851
-0.31(-6.05%)
Jan 07, 2008
5.258
5.327
5.094
5.160
2,625,870
-0.11(-2.18%)
Jan 04, 2008
5.239
5.360
5.239
5.275
1,449,884
-0.04(-0.80%)
Jan 03, 2008
5.367
5.495
5.317
5.317
1,491,666
-0.02(-0.37%)
Jan 02, 2008
5.327
5.465
5.268
5.337
955,813
+0.05(+0.87%)
Jan 01, 2008
5.383
5.383
5.255
5.291
1,408,522
+0.00(+0.00%)
Dec 31, 2007
5.383
5.383
5.255
5.291
1,408,522
-0.11(-2.01%)
Dec 28, 2007
5.666
5.682
5.370
5.400
886,760
-0.14(-2.61%)
Dec 27, 2007
5.804
5.853
5.485
5.544
1,039,794
-0.33(-5.65%)
Dec 26, 2007
5.817
5.958
5.682
5.876
729,807
-0.03(-0.45%)
Dec 24, 2007
5.669
5.912
5.664
5.902
286,199
+0.26(+4.54%)
Dec 21, 2007
5.662
5.662
5.462
5.646
1,412,727
+0.08(+1.42%)
Dec 20, 2007
5.610
5.610
5.413
5.567
1,255,570
+0.00(+0.06%)
Dec 19, 2007
5.584
5.584
5.469
5.564
463,411
-0.02(-0.35%)
Dec 18, 2007
5.485
5.594
5.419
5.584
643,643
+0.18(+3.28%)
Dec 17, 2007
5.741
5.741
5.393
5.406
860,119
-0.28(-4.97%)
Dec 14, 2007
5.866
5.928
5.652
5.689
418,033
-0.21(-3.56%)
Dec 13, 2007
5.853
5.912
5.666
5.899
644,252
-0.02(-0.28%)
Dec 12, 2007
5.951
6.109
5.764
5.915
1,390,501
-0.03(-0.44%)
Dec 11, 2007
6.260
6.260
5.892
5.942
838,913
-0.21(-3.47%)
Dec 10, 2007
5.942
6.306
5.863
6.155
888,130
+0.32(+5.52%)
Dec 07, 2007
5.850
5.948
5.830
5.833
746,863
-0.01(-0.11%)
Dec 06, 2007
5.695
5.925
5.620
5.840
1,021,791
+0.16(+2.89%)
Dec 05, 2007
5.623
5.748
5.557
5.675
644,556
+0.12(+2.25%)
Dec 04, 2007
5.656
5.748
5.551
5.551
728,589
-0.14(-2.43%)
Dec 03, 2007
5.600
5.823
5.600
5.689
727,676
+0.07(+1.29%)
Nov 30, 2007
5.784
5.804
5.587
5.616
671,045
-0.03(-0.58%)
Nov 29, 2007
5.469
5.649
5.403
5.649
701,406
+0.17(+3.18%)
Nov 28, 2007
5.492
5.630
5.363
5.475
1,912,756
+0.14(+2.58%)
Nov 27, 2007
5.554
5.649
5.262
5.337
1,038,263
-0.19(-3.39%)
Nov 26, 2007
5.718
5.748
5.455
5.524
623,892
-0.10(-1.81%)
Nov 23, 2007
5.426
5.672
5.380
5.626
368,450
+0.25(+4.71%)
Nov 21, 2007
5.446
5.495
5.314
5.373
774,259
-0.18(-3.31%)
Nov 20, 2007
5.764
5.784
5.452
5.557
644,556
-0.13(-2.37%)
Nov 19, 2007
5.758
5.771
5.587
5.692
648,210
-0.06(-1.08%)
Nov 16, 2007
5.797
5.892
5.584
5.754
799,530
-0.05(-0.79%)
Nov 15, 2007
5.817
5.958
5.764
5.800
1,065,939
-0.08(-1.40%)
Nov 14, 2007
6.089
6.119
5.790
5.882
1,325,345
-0.22(-3.61%)
Nov 13, 2007
6.109
6.148
5.781
6.102
1,309,208
-0.02(-0.38%)
Nov 12, 2007
5.932
6.254
5.932
6.125
1,420,034
+0.27(+4.60%)
Nov 09, 2007
5.698
6.053
5.551
5.856
2,417,468
+0.35(+6.38%)
Nov 08, 2007
5.561
5.613
5.337
5.505
1,686,096
+0.08(+1.51%)
Nov 07, 2007
5.830
5.830
5.423
5.423
1,073,170
-0.44(-7.51%)
Nov 06, 2007
5.485
6.030
5.426
5.863
1,420,034
+0.49(+9.04%)
Nov 05, 2007
5.367
5.561
5.321
5.377
1,664,749
-0.07(-1.27%)
Nov 02, 2007
6.011
6.027
5.432
5.446
2,022,270
-0.50(-8.45%)
Nov 01, 2007
6.116
6.152
5.912
5.948
1,041,581
-0.25(-4.08%)
Oct 31, 2007
6.030
6.201
5.941
6.201
776,086
+0.20(+3.40%)
Oct 30, 2007
6.158
6.168
5.965
5.997
673,481
-0.16(-2.61%)
Oct 29, 2007
6.178
6.300
6.076
6.158
1,011,439
+0.01(+0.11%)
Oct 26, 2007
6.175
6.257
6.076
6.152
742,595
+0.11(+1.85%)
Oct 25, 2007
6.027
6.139
5.928
6.040
1,153,625
+0.05(+0.82%)
Oct 24, 2007
6.102
6.142
5.912
5.991
624,157
-0.11(-1.72%)
Oct 23, 2007
6.208
6.303
6.033
6.096
632,987
-0.06(-1.01%)
Oct 22, 2007
5.902
6.221
5.850
6.158
487,756
+0.23(+3.82%)
Oct 19, 2007
5.945
6.011
5.873
5.932
1,365,839
-0.02(-0.39%)
Oct 18, 2007
6.017
6.020
5.912
5.955
879,909
-0.13(-2.21%)
Oct 17, 2007
6.125
6.244
5.945
6.089
472,532
+0.01(+0.22%)
Oct 16, 2007
6.099
6.178
5.912
6.076
921,012
-0.04(-0.59%)
Oct 15, 2007
6.286
6.332
6.076
6.112
861,032
-0.15(-2.46%)
Oct 12, 2007
6.490
6.534
6.201
6.267
980,079
-0.22(-3.44%)
Oct 11, 2007
6.602
6.690
6.467
6.490
660,693
-0.10(-1.54%)
Oct 10, 2007
6.536
6.710
6.536
6.592
474,968
+0.06(+0.85%)
Oct 09, 2007
6.585
6.658
6.424
6.536
1,130,181
-0.08(-1.14%)
Oct 08, 2007
6.717
6.789
6.562
6.612
298,377
-0.05(-0.79%)
Oct 05, 2007
6.891
6.937
6.559
6.664
602,540
-0.08(-1.17%)
Oct 04, 2007
6.848
6.877
6.720
6.743
608,934
-0.07(-1.01%)
Oct 03, 2007
6.776
6.891
6.694
6.812
479,840
+0.03(+0.48%)
Oct 02, 2007
6.631
6.983
6.631
6.779
491,714
+0.19(+2.84%)
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.