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
)
13.89
+0.08 (+0.58%)
Official Closing Price
Updated: 7:00 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 30, 2007
10.08
10.18
9.794
9.817
312,086
-0.27(-2.66%)
Apr 27, 2007
10.11
10.19
10.01
10.08
146,790
-0.03(-0.28%)
Apr 26, 2007
10.06
10.24
10.00
10.11
284,171
+0.04(+0.44%)
Apr 25, 2007
10.13
10.18
10.04
10.07
91,900
+0.01(+0.06%)
Apr 24, 2007
10.22
10.22
10.04
10.06
223,635
-0.14(-1.41%)
Apr 23, 2007
10.09
10.22
10.09
10.21
154,004
+0.05(+0.50%)
Apr 20, 2007
10.20
10.22
10.12
10.15
232,418
+0.08(+0.79%)
Apr 19, 2007
9.986
10.12
9.944
10.07
290,130
+0.06(+0.64%)
Apr 18, 2007
10.13
10.22
9.989
10.01
262,842
-0.12(-1.23%)
Apr 17, 2007
10.07
10.20
10.02
10.14
320,554
+0.17(+1.66%)
Apr 16, 2007
9.941
10.01
9.934
9.970
281,034
+0.09(+0.94%)
Apr 13, 2007
9.743
9.934
9.727
9.877
292,326
+0.13(+1.31%)
Apr 12, 2007
9.660
9.766
9.498
9.750
133,616
+0.05(+0.53%)
Apr 11, 2007
9.817
9.912
9.632
9.699
208,580
-0.09(-0.88%)
Apr 10, 2007
9.648
9.804
9.628
9.785
545,758
+0.16(+1.62%)
Apr 09, 2007
9.546
9.648
9.456
9.628
594,375
+0.08(+0.87%)
Apr 05, 2007
9.523
9.586
9.523
9.546
142,399
+0.04(+0.47%)
Apr 04, 2007
9.517
9.561
9.431
9.501
312,713
-0.05(-0.50%)
Apr 03, 2007
9.708
9.708
9.523
9.549
360,702
-0.09(-0.96%)
Apr 02, 2007
9.699
9.708
9.558
9.641
241,513
-0.06(-0.66%)
Mar 30, 2007
9.603
9.705
9.469
9.705
367,603
+0.12(+1.30%)
Mar 29, 2007
9.536
9.628
9.466
9.581
264,724
+0.07(+0.74%)
Mar 28, 2007
9.628
9.648
9.485
9.510
448,212
-0.18(-1.88%)
Mar 27, 2007
9.756
9.781
9.644
9.692
304,244
-0.06(-0.65%)
Mar 26, 2007
9.746
9.883
9.708
9.756
384,540
+0.02(+0.23%)
Mar 23, 2007
9.740
9.781
9.667
9.734
245,277
-0.04(-0.39%)
Mar 22, 2007
9.734
9.791
9.708
9.772
304,872
+0.04(+0.39%)
Mar 21, 2007
9.676
9.775
9.533
9.734
380,462
+0.08(+0.79%)
Mar 20, 2007
9.644
9.705
9.517
9.657
319,613
+0.13(+1.41%)
Mar 19, 2007
9.520
9.625
9.447
9.523
354,429
+0.07(+0.78%)
Mar 16, 2007
9.421
9.612
9.303
9.450
576,183
+0.03(+0.34%)
Mar 15, 2007
9.211
9.421
9.169
9.418
277,897
+0.22(+2.43%)
Mar 14, 2007
9.208
9.265
8.956
9.195
422,492
-0.07(-0.72%)
Mar 13, 2007
9.660
9.612
9.188
9.262
563,637
-0.40(-4.13%)
Mar 12, 2007
9.504
9.756
9.504
9.660
416,219
+0.09(+0.93%)
Mar 09, 2007
9.667
9.772
9.495
9.571
526,625
-0.08(-0.79%)
Mar 08, 2007
9.488
9.721
9.399
9.648
945,668
+0.27(+2.93%)
Mar 07, 2007
9.357
9.552
9.357
9.373
657,106
-0.01(-0.07%)
Mar 06, 2007
9.150
9.453
9.150
9.380
566,773
+0.45(+5.00%)
Mar 05, 2007
9.246
9.444
8.930
8.933
993,030
-0.55(-5.78%)
Mar 02, 2007
9.963
9.963
9.482
9.482
728,933
-0.29(-3.00%)
Mar 01, 2007
9.737
9.868
9.539
9.775
699,540
-0.04(-0.42%)
Feb 28, 2007
9.839
9.852
9.501
9.817
689,099
-0.07(-0.68%)
Feb 27, 2007
9.963
10.01
9.565
9.883
1,076,462
-0.38(-3.70%)
Feb 26, 2007
10.52
10.52
9.989
10.26
1,012,163
-0.29(-2.75%)
Feb 23, 2007
10.65
10.73
10.55
10.55
336,237
-0.21(-1.93%)
Feb 22, 2007
10.66
10.82
10.66
10.76
316,477
-0.03(-0.24%)
Feb 21, 2007
10.88
10.90
10.68
10.79
654,910
-0.06(-0.56%)
Feb 20, 2007
10.84
10.97
10.73
10.85
1,418,032
-0.01(-0.09%)
Feb 16, 2007
10.56
10.97
10.50
10.86
841,221
+0.30(+2.84%)
Feb 15, 2007
10.36
10.70
10.34
10.56
702,272
+0.23(+2.19%)
Feb 14, 2007
10.49
10.54
10.33
10.33
282,916
-0.20(-1.88%)
Feb 13, 2007
10.36
10.53
10.27
10.53
339,060
+0.20(+1.98%)
Feb 12, 2007
10.43
10.43
10.02
10.32
662,752
-0.05(-0.46%)
Feb 09, 2007
10.36
10.61
10.27
10.37
1,397,017
+0.08(+0.81%)
Feb 08, 2007
10.44
10.46
10.08
10.29
670,593
-0.18(-1.77%)
Feb 07, 2007
10.43
10.52
10.24
10.47
504,983
-0.03(-0.30%)
Feb 06, 2007
10.11
10.51
10.10
10.51
1,162,717
+0.41(+4.04%)
Feb 05, 2007
10.09
10.16
10.00
10.10
241,513
-0.04(-0.35%)
Feb 02, 2007
10.17
10.21
10.08
10.13
207,011
-0.02(-0.16%)
Feb 01, 2007
9.950
10.16
9.877
10.15
278,525
-0.03(-0.25%)
Jan 31, 2007
10.15
10.25
10.13
10.17
259,705
+0.04(+0.38%)
Jan 30, 2007
10.05
10.14
10.03
10.14
141,771
+0.08(+0.82%)
Jan 29, 2007
9.976
10.05
9.941
10.05
325,887
+0.11(+1.09%)
Jan 26, 2007
9.947
9.979
9.839
9.944
310,517
-0.00(-0.03%)
Jan 25, 2007
10.01
10.06
9.852
9.947
314,909
+0.00(+0.00%)
Jan 24, 2007
10.02
10.03
9.890
9.947
299,540
-0.04(-0.41%)
Jan 23, 2007
9.896
10.06
9.883
9.989
247,159
+0.09(+0.93%)
Jan 22, 2007
9.906
9.954
9.829
9.896
372,621
-0.04(-0.39%)
Jan 19, 2007
9.689
9.960
9.625
9.934
316,791
+0.21(+2.20%)
Jan 18, 2007
9.737
9.753
9.546
9.721
1,474,803
-0.01(-0.10%)
Jan 17, 2007
9.628
9.746
9.590
9.730
175,332
+0.04(+0.46%)
Jan 16, 2007
9.695
9.772
9.612
9.686
147,731
-0.01(-0.10%)
Jan 12, 2007
9.740
9.740
9.676
9.695
141,771
-0.03(-0.30%)
Jan 11, 2007
9.590
9.788
9.571
9.724
226,458
+0.18(+1.84%)
Jan 10, 2007
9.485
9.612
9.453
9.549
2,156,688
+0.00(+0.03%)
Jan 09, 2007
9.571
9.619
9.386
9.546
180,665
+0.01(+0.10%)
Jan 08, 2007
9.424
9.558
9.357
9.536
112,288
+0.11(+1.18%)
Jan 05, 2007
9.581
9.581
9.341
9.424
284,171
-0.20(-2.09%)
Jan 04, 2007
9.565
9.625
9.453
9.625
242,768
+0.10(+1.00%)
Jan 03, 2007
9.660
9.724
9.428
9.530
205,757
-0.06(-0.66%)
Dec 29, 2006
9.565
9.746
9.549
9.593
335,924
+0.04(+0.47%)
Dec 28, 2006
9.488
9.600
9.434
9.549
393,950
+0.07(+0.74%)
Dec 27, 2006
9.431
9.479
9.386
9.479
601,589
+0.04(+0.41%)
Dec 26, 2006
9.224
9.482
9.224
9.440
169,373
+0.22(+2.35%)
Dec 22, 2006
9.246
9.259
9.137
9.224
371,680
-0.04(-0.41%)
Dec 21, 2006
9.357
9.428
9.246
9.262
132,989
-0.06(-0.68%)
Dec 20, 2006
9.338
9.357
9.246
9.326
223,322
+0.02(+0.24%)
Dec 19, 2006
9.147
9.332
9.064
9.303
242,768
+0.15(+1.60%)
Dec 18, 2006
8.902
9.163
8.898
9.157
388,304
+0.23(+2.53%)
Dec 15, 2006
9.201
9.220
8.917
8.930
429,079
-0.28(-3.01%)
Dec 14, 2006
9.144
9.290
9.106
9.208
172,196
+0.06(+0.70%)
Dec 13, 2006
9.300
9.326
9.131
9.144
219,244
-0.08(-0.90%)
Dec 12, 2006
9.211
9.236
9.157
9.227
162,159
+0.03(+0.31%)
Dec 11, 2006
9.153
9.239
9.141
9.198
133,616
+0.06(+0.63%)
Dec 08, 2006
9.144
9.255
9.086
9.141
199,797
-0.04(-0.38%)
Dec 07, 2006
9.144
9.246
9.086
9.176
249,355
+0.01(+0.07%)
Dec 06, 2006
9.214
9.284
9.150
9.169
270,997
-0.10(-1.03%)
Dec 05, 2006
9.278
9.434
9.259
9.265
378,267
-0.04(-0.48%)
Dec 04, 2006
9.039
9.357
9.039
9.310
319,613
+0.31(+3.44%)
Dec 01, 2006
8.978
9.023
8.946
9.000
649,892
-0.00(-0.04%)
Nov 30, 2006
8.984
9.064
8.962
9.004
723,601
+0.02(+0.21%)
Nov 29, 2006
9.070
9.086
8.959
8.984
268,488
-0.02(-0.25%)
Nov 28, 2006
9.007
9.045
8.933
9.007
203,561
-0.08(-0.84%)
Nov 27, 2006
9.144
9.153
8.991
9.083
286,366
-0.07(-0.80%)
Nov 24, 2006
8.943
9.160
8.930
9.157
92,528
+0.18(+1.95%)
Nov 22, 2006
9.042
9.042
8.943
8.981
285,111
-0.02(-0.21%)
Nov 21, 2006
9.086
9.086
8.984
9.000
478,636
-0.07(-0.81%)
Nov 20, 2006
9.147
9.173
9.023
9.074
432,843
-0.08(-0.87%)
Nov 17, 2006
9.150
9.153
9.019
9.153
335,296
+0.08(+0.88%)
Nov 16, 2006
9.125
9.192
8.991
9.074
282,602
-0.05(-0.56%)
Nov 15, 2006
9.118
9.151
9.051
9.125
190,074
+0.01(+0.07%)
Nov 14, 2006
9.077
9.118
8.997
9.118
177,214
+0.06(+0.70%)
Nov 13, 2006
8.927
9.099
8.911
9.055
284,171
+0.13(+1.43%)
Nov 10, 2006
8.742
8.927
8.742
8.927
151,808
+0.17(+1.93%)
Nov 09, 2006
8.898
8.921
8.723
8.758
279,466
-0.16(-1.82%)
Nov 08, 2006
8.860
8.930
8.704
8.921
511,256
+0.03(+0.29%)
Nov 07, 2006
8.723
8.968
8.723
8.895
607,862
+0.22(+2.54%)
Nov 06, 2006
8.784
8.790
8.669
8.675
316,477
-0.30(-3.30%)
Nov 03, 2006
9.070
9.070
8.889
8.972
385,167
-0.05(-0.57%)
Nov 02, 2006
8.933
9.023
8.889
9.023
340,628
+0.10(+1.14%)
Nov 01, 2006
8.879
9.042
8.847
8.921
654,910
+0.06(+0.65%)
Oct 31, 2006
8.975
8.975
8.819
8.863
187,879
-0.03(-0.36%)
Oct 30, 2006
8.863
8.937
8.863
8.895
122,011
+0.06(+0.69%)
Oct 27, 2006
8.889
8.927
8.812
8.835
110,720
-0.05(-0.61%)
Oct 26, 2006
8.927
8.927
8.828
8.889
201,993
-0.01(-0.07%)
Oct 25, 2006
8.733
8.902
8.733
8.895
169,059
+0.16(+1.86%)
Oct 24, 2006
8.688
8.752
8.682
8.733
253,746
+0.04(+0.51%)
Oct 23, 2006
8.682
8.733
8.640
8.688
153,063
-0.02(-0.26%)
Oct 20, 2006
8.608
8.710
8.576
8.710
148,358
+0.14(+1.60%)
Oct 19, 2006
8.634
8.663
8.567
8.573
158,081
-0.09(-1.07%)
Oct 18, 2006
8.624
8.704
8.615
8.666
132,675
+0.07(+0.82%)
Oct 17, 2006
8.608
8.611
8.439
8.595
258,451
-0.07(-0.77%)
Oct 16, 2006
8.640
8.736
8.621
8.662
160,904
+0.05(+0.56%)
Oct 13, 2006
8.535
8.662
8.526
8.615
136,439
+0.06(+0.71%)
Oct 12, 2006
8.503
8.560
8.487
8.554
180,037
+0.09(+1.05%)
Oct 11, 2006
8.449
8.497
8.385
8.465
241,200
+0.01(+0.11%)
Oct 10, 2006
8.449
8.490
8.344
8.455
277,897
+0.01(+0.11%)
Oct 09, 2006
8.264
8.449
8.226
8.446
156,513
+0.16(+1.88%)
Oct 06, 2006
8.302
8.343
8.203
8.289
161,532
-0.01(-0.15%)
Oct 05, 2006
8.270
8.312
8.242
8.302
112,601
+0.04(+0.46%)
Oct 04, 2006
8.066
8.270
8.066
8.264
324,318
+0.17(+2.09%)
Oct 03, 2006
7.907
8.149
7.779
8.095
432,843
+0.09(+1.07%)
Oct 02, 2006
8.149
8.162
7.993
8.009
412,142
-0.14(-1.72%)
Sep 29, 2006
8.194
8.267
8.149
8.149
433,470
-0.03(-0.35%)
Sep 28, 2006
8.270
8.270
8.127
8.178
285,425
-0.08(-0.97%)
Sep 27, 2006
8.124
8.305
8.124
8.257
239,632
+0.11(+1.29%)
Sep 26, 2006
8.235
8.270
8.152
8.152
375,444
-0.07(-0.85%)
Sep 25, 2006
8.203
8.273
8.133
8.222
259,078
+0.02(+0.27%)
Sep 22, 2006
8.194
8.226
8.166
8.200
230,536
-0.02(-0.23%)
Sep 21, 2006
8.210
8.242
8.149
8.219
191,956
+0.01(+0.12%)
Sep 20, 2006
8.206
8.257
8.155
8.210
186,310
+0.05(+0.66%)
Sep 19, 2006
8.210
8.210
8.089
8.155
170,628
-0.07(-0.85%)
Sep 18, 2006
8.213
8.267
8.194
8.226
106,956
-0.02(-0.23%)
Sep 15, 2006
8.194
8.245
8.130
8.245
387,990
+0.05(+0.62%)
Sep 14, 2006
8.203
8.210
8.085
8.194
160,904
+0.01(+0.12%)
Sep 13, 2006
8.165
8.210
8.085
8.184
209,207
+0.04(+0.51%)
Sep 12, 2006
8.034
8.184
8.033
8.143
192,897
+0.13(+1.59%)
Sep 11, 2006
7.951
8.028
7.891
8.015
108,524
+0.06(+0.72%)
Sep 08, 2006
7.897
7.967
7.891
7.958
187,251
+0.05(+0.65%)
Sep 07, 2006
7.955
7.967
7.891
7.907
160,277
-0.05(-0.60%)
Sep 06, 2006
8.002
8.009
7.955
7.955
309,263
-0.11(-1.42%)
Sep 05, 2006
7.974
8.085
7.939
8.069
164,982
+0.08(+1.00%)
Sep 01, 2006
8.034
8.047
7.974
7.990
231,477
-0.03(-0.36%)
Aug 31, 2006
8.047
8.060
8.006
8.018
181,292
-0.03(-0.36%)
Aug 30, 2006
8.006
8.130
7.977
8.047
304,872
+0.05(+0.64%)
Aug 29, 2006
8.044
8.050
7.980
7.996
318,673
+0.03(+0.32%)
Aug 28, 2006
7.932
8.050
7.897
7.971
315,850
+0.00(+0.00%)
Aug 25, 2006
7.977
8.025
7.904
7.971
117,306
-0.01(-0.08%)
Aug 24, 2006
7.865
7.993
7.859
7.977
221,440
+0.10(+1.30%)
Aug 23, 2006
8.057
8.057
7.869
7.875
230,849
-0.18(-2.26%)
Aug 22, 2006
7.939
8.066
7.939
8.057
224,262
+0.07(+0.88%)
Aug 21, 2006
7.894
8.018
7.894
7.986
276,643
-0.04(-0.52%)
Aug 18, 2006
8.022
8.079
7.980
8.028
133,303
+0.04(+0.48%)
Aug 17, 2006
8.022
8.028
7.907
7.990
179,724
-0.03(-0.40%)
Aug 16, 2006
7.971
8.031
7.961
8.022
246,846
+0.10(+1.25%)
Aug 15, 2006
7.859
7.955
7.859
7.923
310,831
+0.15(+1.93%)
Aug 14, 2006
7.843
7.971
7.773
7.773
246,532
-0.01(-0.12%)
Aug 11, 2006
7.865
7.923
7.688
7.782
175,332
-0.11(-1.37%)
Aug 10, 2006
7.811
7.891
7.725
7.891
213,912
+0.04(+0.49%)
Aug 09, 2006
8.034
8.050
7.827
7.853
169,059
-0.14(-1.76%)
Aug 08, 2006
8.152
8.152
7.986
7.993
425,629
-0.17(-2.03%)
Aug 07, 2006
8.178
8.178
8.069
8.159
221,440
-0.00(-0.04%)
Aug 04, 2006
8.114
8.194
8.034
8.162
401,164
+0.17(+2.11%)
Aug 03, 2006
8.034
8.095
7.935
7.993
164,982
-0.26(-3.09%)
Aug 02, 2006
8.242
8.273
8.210
8.248
346,274
+0.05(+0.58%)
Aug 01, 2006
8.146
8.210
8.095
8.200
405,241
-0.02(-0.19%)
Jul 31, 2006
8.114
8.273
8.089
8.216
303,931
+0.08(+0.98%)
Jul 28, 2006
8.098
8.222
8.073
8.136
317,418
+0.09(+1.07%)
Jul 27, 2006
7.990
8.168
7.971
8.050
398,654
+0.06(+0.76%)
Jul 26, 2006
7.891
8.028
7.617
7.990
664,633
-0.21(-2.60%)
Jul 25, 2006
8.155
8.254
8.104
8.203
268,801
+0.04(+0.43%)
Jul 24, 2006
8.133
8.168
8.038
8.168
193,211
+0.09(+1.07%)
Jul 21, 2006
8.229
8.229
7.990
8.082
289,503
-0.13(-1.63%)
Jul 20, 2006
8.273
8.273
8.133
8.216
198,856
-0.06(-0.69%)
Jul 19, 2006
8.130
8.289
8.066
8.273
253,432
+0.11(+1.41%)
Jul 18, 2006
8.098
8.159
7.983
8.159
183,174
+0.09(+1.15%)
Jul 17, 2006
8.063
8.069
7.923
8.066
196,347
+0.08(+1.04%)
Jul 14, 2006
7.977
8.111
7.923
7.983
313,340
+0.01(+0.08%)
Jul 13, 2006
7.967
8.041
7.951
7.977
212,030
+0.01(+0.08%)
Jul 12, 2006
8.028
8.041
7.942
7.971
249,041
-0.04(-0.48%)
Jul 11, 2006
8.012
8.082
7.951
8.009
238,691
-0.01(-0.08%)
Jul 10, 2006
7.986
8.098
7.986
8.015
166,550
+0.00(+0.04%)
Jul 07, 2006
8.098
8.111
7.974
8.012
211,089
-0.08(-0.95%)
Jul 06, 2006
8.047
8.127
8.018
8.089
242,768
+0.06(+0.71%)
Jul 05, 2006
8.095
8.104
7.951
8.031
428,138
+0.02(+0.20%)
Jul 03, 2006
7.983
8.015
7.907
8.015
123,266
+0.03(+0.36%)
Jun 30, 2006
7.923
7.986
7.811
7.986
559,873
+0.10(+1.21%)
Jun 29, 2006
7.770
7.904
7.693
7.891
290,757
+0.15(+1.98%)
Jun 28, 2006
7.655
7.741
7.652
7.738
172,196
+0.07(+0.96%)
Jun 27, 2006
7.875
7.875
7.649
7.664
243,395
-0.17(-2.20%)
Jun 26, 2006
7.779
7.843
7.725
7.837
227,399
+0.09(+1.19%)
Jun 23, 2006
7.655
7.757
7.636
7.744
283,543
+0.10(+1.29%)
Jun 22, 2006
7.582
7.668
7.562
7.645
310,517
+0.06(+0.84%)
Jun 21, 2006
7.524
7.620
7.524
7.582
246,846
+0.05(+0.68%)
Jun 20, 2006
7.540
7.604
7.524
7.531
335,610
-0.01(-0.13%)
Jun 19, 2006
7.588
7.598
7.460
7.540
558,618
-0.05(-0.67%)
Jun 16, 2006
7.763
7.786
7.556
7.591
834,948
-0.16(-2.02%)
Jun 15, 2006
7.572
7.754
7.572
7.747
571,164
+0.18(+2.32%)
Jun 14, 2006
7.508
7.652
7.416
7.572
514,707
+0.06(+0.76%)
Jun 13, 2006
7.636
7.687
7.492
7.515
539,799
-0.14(-1.79%)
Jun 12, 2006
7.645
7.719
7.626
7.652
368,230
-0.00(-0.04%)
Jun 09, 2006
7.795
7.843
7.623
7.655
553,913
-0.11(-1.40%)
Jun 08, 2006
7.674
7.767
7.610
7.763
602,216
+0.06(+0.74%)
Jun 07, 2006
7.840
7.945
7.661
7.706
407,750
-0.10(-1.31%)
Jun 06, 2006
7.827
7.904
7.684
7.808
620,408
-0.02(-0.24%)
Jun 05, 2006
7.843
7.955
7.814
7.827
281,348
-0.02(-0.20%)
Jun 02, 2006
7.827
7.875
7.747
7.843
409,319
+0.05(+0.61%)
Jun 01, 2006
7.830
7.907
7.760
7.795
318,359
-0.00(-0.04%)
May 31, 2006
7.636
7.875
7.636
7.798
538,231
+0.18(+2.30%)
May 30, 2006
7.722
7.722
7.607
7.623
380,462
-0.13(-1.69%)
May 26, 2006
7.779
7.897
7.731
7.754
209,521
-0.01(-0.12%)
May 25, 2006
7.591
7.789
7.575
7.763
279,466
+0.19(+2.48%)
May 24, 2006
7.620
7.652
7.496
7.575
1,926,779
-0.06(-0.75%)
May 23, 2006
7.620
7.690
7.572
7.633
669,338
+0.06(+0.80%)
May 22, 2006
7.626
7.639
7.444
7.572
619,154
-0.05(-0.71%)
May 19, 2006
7.652
7.696
7.588
7.626
405,241
+0.01(+0.08%)
May 18, 2006
7.715
7.802
7.562
7.620
602,844
-0.08(-1.04%)
May 17, 2006
7.712
7.747
7.559
7.700
442,880
-0.08(-0.98%)
May 16, 2006
7.821
7.837
7.712
7.776
780,058
-0.04(-0.45%)
May 15, 2006
7.808
7.827
7.741
7.811
477,068
+0.00(+0.04%)
May 12, 2006
7.814
7.894
7.731
7.808
291,698
-0.02(-0.20%)
May 11, 2006
8.098
8.114
7.824
7.824
478,009
-0.25(-3.04%)
May 10, 2006
7.923
8.117
7.897
8.069
207,639
+0.18(+2.26%)
May 09, 2006
7.913
7.951
7.875
7.891
470,795
+0.03(+0.37%)
May 08, 2006
8.079
8.079
7.818
7.862
533,840
-0.22(-2.68%)
May 05, 2006
8.210
8.289
8.079
8.079
297,030
-0.01(-0.16%)
May 04, 2006
8.002
8.130
8.002
8.092
138,948
+0.12(+1.52%)
May 03, 2006
7.904
8.028
7.891
7.971
190,701
+0.06(+0.81%)
May 02, 2006
8.028
8.092
7.837
7.907
278,525
-0.12(-1.47%)
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.