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 (%)
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%)
Jul 01, 2010
1.658
1.693
1.559
1.578
377,101
-0.06(-3.70%)
Jun 30, 2010
1.584
1.662
1.581
1.639
441,831
+0.06(+3.64%)
Jun 29, 2010
1.597
1.597
1.556
1.581
293,740
-0.11(-6.43%)
Jun 25, 2010
1.690
1.706
1.639
1.690
320,230
+0.03(+1.73%)
Jun 24, 2010
1.632
1.674
1.533
1.661
769,065
+0.01(+0.77%)
Jun 23, 2010
1.680
1.725
1.635
1.648
254,254
-0.03(-1.90%)
Jun 22, 2010
1.734
1.779
1.629
1.680
819,731
-0.07(-4.01%)
Jun 21, 2010
1.722
1.801
1.709
1.750
1,250,123
+0.07(+4.18%)
Jun 18, 2010
1.680
1.694
1.629
1.680
808,028
+0.00(+0.19%)
Jun 17, 2010
1.623
1.706
1.600
1.677
828,400
+0.08(+5.00%)
Jun 16, 2010
1.546
1.603
1.533
1.597
466,671
+0.02(+1.42%)
Jun 15, 2010
1.466
1.626
1.453
1.575
1,933,306
+0.10(+6.71%)
Jun 14, 2010
1.466
1.488
1.418
1.476
666,487
+0.01(+0.65%)
Jun 11, 2010
1.431
1.476
1.393
1.466
663,951
+0.04(+2.92%)
Jun 10, 2010
1.354
1.437
1.326
1.425
707,873
+0.10(+7.73%)
Jun 09, 2010
1.322
1.357
1.319
1.322
361,131
+0.00(+0.00%)
Jun 08, 2010
1.389
1.405
1.303
1.322
754,447
-0.05(-3.72%)
Jun 07, 2010
1.313
1.393
1.290
1.373
1,733,960
+0.09(+6.70%)
Jun 04, 2010
1.287
1.290
1.073
1.287
1,274,221
+0.06(+4.95%)
Jun 03, 2010
1.150
1.227
1.150
1.227
394,734
+0.09(+7.56%)
Jun 02, 2010
1.112
1.147
1.060
1.140
326,025
+0.03(+2.29%)
Jun 01, 2010
1.182
1.207
1.114
1.115
243,390
-0.07(-6.18%)
May 28, 2010
1.188
1.198
1.127
1.188
302,556
+0.03(+2.76%)
May 27, 2010
1.137
1.163
1.083
1.156
289,817
+0.08(+7.42%)
May 26, 2010
1.013
1.124
1.013
1.076
388,673
+0.07(+6.98%)
May 25, 2010
1.003
1.048
1.003
1.006
530,963
-0.04(-4.26%)
May 24, 2010
1.028
1.083
1.006
1.051
182,502
+0.02(+1.86%)
May 21, 2010
1.048
1.121
0.9965
1.032
1,139,298
-0.04(-4.15%)
May 20, 2010
1.118
1.121
1.076
1.076
1,006,629
-0.14(-11.55%)
May 19, 2010
1.242
1.268
1.160
1.217
562,963
-0.04(-3.54%)
May 18, 2010
1.319
1.351
1.255
1.262
485,591
-0.03(-2.23%)
May 17, 2010
1.274
1.297
1.230
1.290
352,336
+0.01(+0.50%)
May 14, 2010
1.284
1.341
1.252
1.284
328,076
-0.08(-5.85%)
May 13, 2010
1.373
1.402
1.332
1.364
385,821
-0.03(-2.06%)
May 12, 2010
1.345
1.393
1.329
1.393
352,383
+0.07(+5.06%)
May 11, 2010
1.370
1.373
1.301
1.326
494,219
+0.02(+1.72%)
May 10, 2010
1.303
1.310
1.287
1.303
628,485
+0.09(+7.65%)
May 07, 2010
1.294
1.338
1.182
1.211
1,020,113
-0.01(-1.04%)
May 06, 2010
1.290
1.290
1.073
1.223
1,752,943
-0.06(-4.96%)
May 05, 2010
1.227
1.310
1.214
1.287
411,678
+0.01(+0.50%)
May 04, 2010
1.326
1.335
1.255
1.281
522,851
-0.07(-5.43%)
May 03, 2010
1.306
1.389
1.297
1.354
349,309
+0.05(+3.92%)
Apr 30, 2010
1.348
1.434
1.290
1.303
669,210
-0.04(-3.09%)
Apr 29, 2010
1.278
1.354
1.252
1.345
493,233
+0.07(+5.51%)
Apr 28, 2010
1.345
1.351
1.217
1.274
802,133
-0.05(-4.09%)
Apr 27, 2010
1.428
1.428
1.319
1.329
691,674
-0.11(-7.35%)
Apr 26, 2010
1.405
1.460
1.383
1.434
751,939
+0.04(+2.74%)
Apr 23, 2010
1.421
1.453
1.389
1.396
860,510
-0.02(-1.57%)
Apr 22, 2010
1.338
1.479
1.306
1.418
2,195,378
+0.15(+11.56%)
Apr 21, 2010
1.242
1.287
1.214
1.271
598,447
+0.02(+1.79%)
Apr 20, 2010
1.182
1.278
1.163
1.249
638,538
+0.06(+5.11%)
Apr 19, 2010
1.246
1.246
1.131
1.188
626,140
-0.04(-3.38%)
Apr 16, 2010
1.290
1.310
1.214
1.230
658,569
-0.08(-6.33%)
Apr 15, 2010
1.322
1.341
1.297
1.313
395,783
-0.03(-2.14%)
Apr 14, 2010
1.341
1.361
1.287
1.341
648,033
-0.01(-0.94%)
Apr 13, 2010
1.402
1.405
1.242
1.354
1,676,128
-0.05(-3.42%)
Apr 12, 2010
1.437
1.488
1.373
1.402
800,833
-0.00(-0.23%)
Apr 09, 2010
1.361
1.527
1.287
1.405
2,672,954
+0.04(+2.80%)
Apr 08, 2010
1.297
1.380
1.246
1.367
1,133,127
+0.09(+7.00%)
Apr 07, 2010
1.252
1.287
1.246
1.278
1,259,427
+0.03(+2.04%)
Apr 06, 2010
1.188
1.252
1.182
1.252
1,599,075
+0.11(+9.80%)
Apr 05, 2010
1.105
1.188
1.089
1.140
990,386
+0.04(+3.48%)
Apr 01, 2010
1.035
1.102
1.102
1.102
834,991
+0.07(+6.48%)
Mar 31, 2010
1.038
1.038
1.022
1.035
306,354
-0.01(-0.61%)
Mar 30, 2010
1.048
1.048
1.022
1.041
278,148
-0.00(-0.31%)
Mar 29, 2010
1.076
1.082
1.028
1.044
492,779
-0.01(-1.21%)
Mar 26, 2010
1.044
1.089
1.032
1.057
701,758
+0.01(+1.23%)
Mar 25, 2010
1.016
1.044
0.9806
1.044
972,418
+0.04(+3.48%)
Mar 24, 2010
0.9263
1.009
0.9263
1.009
1,779,974
+0.09(+9.35%)
Mar 23, 2010
0.8624
0.9486
0.8624
0.9230
657,817
+0.06(+7.43%)
Mar 22, 2010
0.8273
0.8816
0.8177
0.8592
579,130
+0.03(+3.07%)
Mar 19, 2010
0.9710
0.9742
0.8336
0.8336
1,811,098
-0.14(-14.14%)
Mar 18, 2010
0.9582
0.9997
0.9582
0.9710
467,504
+0.01(+1.33%)
Mar 17, 2010
0.9550
0.9710
0.9550
0.9582
239,072
-0.00(-0.33%)
Mar 16, 2010
0.9486
0.9678
0.9454
0.9614
288,821
+0.02(+1.69%)
Mar 15, 2010
0.9454
0.9544
0.9422
0.9454
344,046
-0.00(-0.34%)
Mar 12, 2010
0.9263
0.9518
0.9167
0.9486
506,983
+0.04(+3.85%)
Mar 11, 2010
0.9422
0.9422
0.9039
0.9135
362,183
-0.03(-3.38%)
Mar 10, 2010
0.9199
0.9454
0.9007
0.9454
550,327
+0.04(+4.59%)
Mar 09, 2010
0.8943
0.9103
0.8720
0.9039
679,649
-0.00(-0.35%)
Mar 08, 2010
0.7985
0.9071
0.7890
0.9071
1,051,863
+0.10(+11.81%)
Mar 05, 2010
0.7825
0.8241
0.7825
0.8113
461,383
+0.03(+3.67%)
Mar 04, 2010
0.7921
0.7985
0.7793
0.7825
278,264
-0.00(-0.41%)
Mar 03, 2010
0.7634
0.7889
0.7506
0.7857
517,512
+0.04(+4.68%)
Mar 02, 2010
0.7250
0.7602
0.7187
0.7506
424,339
+0.02(+2.17%)
Mar 01, 2010
0.7187
0.7442
0.7059
0.7346
645,172
+0.01(+0.88%)
Feb 26, 2010
0.7538
0.7634
0.6771
0.7282
1,389,620
-0.06(-7.69%)
Feb 25, 2010
0.7666
0.7889
0.7666
0.7889
411,938
+0.02(+2.92%)
Feb 24, 2010
0.7698
0.7975
0.7570
0.7666
206,888
-0.00(-0.41%)
Feb 23, 2010
0.8017
0.8017
0.7698
0.7698
81,554
-0.02(-2.82%)
Feb 22, 2010
0.7921
0.7985
0.7825
0.7921
158,181
+0.02(+2.06%)
Feb 19, 2010
0.7762
0.8049
0.7666
0.7762
497,284
-0.01(-1.62%)
Feb 18, 2010
0.7793
0.7889
0.7730
0.7889
342,362
+0.02(+2.07%)
Feb 17, 2010
0.7442
0.7762
0.7346
0.7730
487,194
+0.03(+3.86%)
Feb 16, 2010
0.7314
0.7570
0.7125
0.7442
272,150
+0.01(+1.30%)
Feb 12, 2010
0.7250
0.7346
0.7346
0.7346
68,565
+0.00(+0.00%)
Feb 11, 2010
0.7059
0.7346
0.6931
0.7346
314,735
+0.03(+4.07%)
Feb 10, 2010
0.7346
0.7346
0.6995
0.7059
208,879
-0.01(-1.78%)
Feb 09, 2010
0.6931
0.7250
0.6771
0.7187
142,875
+0.03(+3.69%)
Feb 08, 2010
0.6963
0.7091
0.6676
0.6931
110,361
+0.00(+0.00%)
Feb 05, 2010
0.6739
0.7091
0.6644
0.6931
298,333
+0.01(+1.40%)
Feb 04, 2010
0.7474
0.7570
0.6676
0.6835
360,116
-0.05(-7.36%)
Feb 03, 2010
0.6835
0.7570
0.6676
0.7378
848,378
+0.05(+7.94%)
Feb 02, 2010
0.6420
0.6931
0.6324
0.6835
476,104
+0.04(+6.47%)
Feb 01, 2010
0.6516
0.6516
0.6292
0.6420
254,965
+0.00(+0.50%)
Jan 29, 2010
0.6548
0.6644
0.6356
0.6388
363,667
-0.03(-4.27%)
Jan 28, 2010
0.6580
0.6675
0.6293
0.6673
374,722
+0.01(+1.91%)
Jan 27, 2010
0.6835
0.6907
0.6548
0.6548
241,126
-0.04(-5.53%)
Jan 26, 2010
0.7187
0.7250
0.6899
0.6931
151,851
-0.03(-3.55%)
Jan 25, 2010
0.7091
0.7410
0.6803
0.7187
277,654
+0.01(+0.90%)
Jan 22, 2010
0.7506
0.7506
0.7091
0.7123
270,315
-0.05(-6.69%)
Jan 21, 2010
0.7825
0.7825
0.7506
0.7634
303,355
-0.02(-2.05%)
Jan 20, 2010
0.7602
0.7825
0.7538
0.7793
263,956
+0.01(+0.83%)
Jan 19, 2010
0.7698
0.7793
0.7538
0.7730
355,273
-0.01(-0.82%)
Jan 15, 2010
0.7570
0.7793
0.7793
0.7793
207,573
+0.03(+3.83%)
Jan 14, 2010
0.7538
0.7602
0.7282
0.7506
320,906
-0.01(-1.26%)
Jan 13, 2010
0.7474
0.7730
0.7442
0.7602
610,836
+0.02(+2.59%)
Jan 12, 2010
0.7474
0.7474
0.7187
0.7410
549,209
-0.01(-1.28%)
Jan 11, 2010
0.7346
0.7602
0.7187
0.7506
420,707
+0.02(+2.17%)
Jan 08, 2010
0.7155
0.7634
0.7155
0.7346
596,653
+0.02(+2.22%)
Jan 07, 2010
0.7027
0.7474
0.6803
0.7187
1,066,769
+0.04(+5.14%)
Jan 06, 2010
0.6196
0.6963
0.6135
0.6835
1,250,339
+0.07(+11.46%)
Jan 05, 2010
0.6356
0.6356
0.5973
0.6133
133,824
-0.02(-2.54%)
Jan 04, 2010
0.6260
0.6388
0.6037
0.6292
278,621
-0.01(-1.01%)
Dec 31, 2009
0.6101
0.6356
0.6356
0.6356
1,237,928
+0.01(+2.05%)
Dec 30, 2009
0.6133
0.6260
0.6037
0.6228
266,636
+0.00(+0.00%)
Dec 29, 2009
0.6069
0.6260
0.5973
0.6228
477,917
+0.00(+0.00%)
Dec 28, 2009
0.6292
0.6292
0.6005
0.6228
491,383
-0.01(-1.02%)
Dec 24, 2009
0.6069
0.6292
0.5845
0.6292
362,440
+0.00(+0.00%)
Dec 23, 2009
0.5270
0.6292
0.5270
0.6292
1,063,253
+0.09(+17.26%)
Dec 22, 2009
0.5347
0.5558
0.5270
0.5366
314,369
+0.00(+0.00%)
Dec 21, 2009
0.5302
0.5430
0.5270
0.5366
339,221
+0.00(+0.00%)
Dec 18, 2009
0.5462
0.5558
0.5366
0.5366
229,671
-0.01(-2.33%)
Dec 17, 2009
0.5558
0.5558
0.5430
0.5494
287,888
-0.01(-2.27%)
Dec 16, 2009
0.5653
0.5685
0.5462
0.5622
232,842
+0.00(+0.00%)
Dec 15, 2009
0.5749
0.5750
0.5494
0.5622
249,883
-0.01(-2.22%)
Dec 14, 2009
0.5653
0.5813
0.5526
0.5749
195,144
+0.01(+1.69%)
Dec 11, 2009
0.5845
0.5909
0.5590
0.5653
373,751
-0.02(-3.80%)
Dec 10, 2009
0.6228
0.6228
0.5781
0.5877
381,610
-0.02(-3.67%)
Dec 09, 2009
0.5717
0.6133
0.5622
0.6101
1,062,689
+0.04(+7.91%)
Dec 08, 2009
0.5558
0.5941
0.5526
0.5653
428,941
+0.02(+2.91%)
Dec 07, 2009
0.5526
0.5653
0.5494
0.5494
231,380
+0.01(+1.18%)
Dec 04, 2009
0.5526
0.5653
0.5398
0.5430
96,557
-0.01(-2.30%)
Dec 03, 2009
0.5590
0.5749
0.5430
0.5558
358,551
-0.01(-1.69%)
Dec 02, 2009
0.5590
0.5701
0.5398
0.5653
621,756
+0.01(+1.72%)
Dec 01, 2009
0.5685
0.5813
0.5494
0.5558
440,325
-0.01(-2.25%)
Nov 30, 2009
0.5685
0.5756
0.5653
0.5685
118,971
+0.00(+0.00%)
Nov 27, 2009
0.5590
0.5749
0.5590
0.5685
133,620
-0.01(-1.11%)
Nov 25, 2009
0.6069
0.6069
0.5685
0.5749
153,012
-0.03(-4.76%)
Nov 24, 2009
0.5941
0.6037
0.5749
0.6037
224,846
+0.01(+1.61%)
Nov 23, 2009
0.5909
0.6037
0.5909
0.5941
791,281
+0.01(+1.09%)
Nov 20, 2009
0.5781
0.5877
0.5622
0.5877
152,699
+0.01(+1.10%)
Nov 19, 2009
0.5622
0.5877
0.5622
0.5813
148,670
+0.00(+0.55%)
Nov 18, 2009
0.5590
0.5845
0.5590
0.5781
313,649
+0.02(+2.84%)
Nov 17, 2009
0.6005
0.6036
0.5590
0.5622
734,137
-0.04(-6.88%)
Nov 16, 2009
0.6228
0.6548
0.5973
0.6037
349,738
-0.02(-2.58%)
Nov 13, 2009
0.6292
0.6676
0.6133
0.6196
212,216
+0.00(+0.00%)
Nov 12, 2009
0.6292
0.6292
0.6133
0.6196
122,440
-0.01(-1.52%)
Nov 11, 2009
0.6612
0.6612
0.6228
0.6292
247,432
-0.03(-4.83%)
Nov 10, 2009
0.6260
0.6612
0.6260
0.6612
500,653
+0.03(+4.55%)
Nov 09, 2009
0.5941
0.6388
0.5813
0.6324
422,880
+0.04(+6.45%)
Nov 06, 2009
0.6548
0.6548
0.5494
0.5941
1,036,970
-0.08(-11.85%)
Nov 05, 2009
0.6292
0.6739
0.6228
0.6739
425,745
+0.04(+5.50%)
Nov 04, 2009
0.6771
0.7187
0.6133
0.6388
455,666
-0.04(-5.66%)
Nov 03, 2009
0.6069
0.6771
0.5941
0.6771
228,024
+0.06(+10.42%)
Nov 02, 2009
0.6484
0.6640
0.6069
0.6133
155,166
-0.03(-4.00%)
Oct 30, 2009
0.6676
0.6771
0.6005
0.6388
330,167
-0.04(-5.66%)
Oct 29, 2009
0.5813
0.6931
0.5813
0.6771
640,460
+0.09(+15.22%)
Oct 28, 2009
0.6388
0.6771
0.5813
0.5877
524,641
-0.06(-8.91%)
Oct 27, 2009
0.7219
0.7442
0.6133
0.6452
655,391
-0.08(-11.40%)
Oct 26, 2009
0.7698
0.7762
0.7187
0.7282
606,985
-0.05(-6.56%)
Oct 23, 2009
0.7666
0.7985
0.7602
0.7793
394,424
-0.03(-3.94%)
Oct 22, 2009
0.7825
0.8240
0.7410
0.8113
511,627
+0.04(+4.53%)
Oct 21, 2009
0.8241
0.8274
0.7762
0.7762
389,693
-0.06(-7.25%)
Oct 20, 2009
0.8145
0.8400
0.8049
0.8368
428,096
-0.01(-1.13%)
Oct 19, 2009
0.8273
0.8624
0.8209
0.8464
358,416
+0.00(+0.38%)
Oct 16, 2009
0.8368
0.8528
0.8177
0.8432
466,439
-0.04(-4.69%)
Oct 15, 2009
0.8368
0.8848
0.8081
0.8848
835,022
+0.03(+3.75%)
Oct 14, 2009
0.8528
0.8528
0.7921
0.8528
1,039,863
-0.01(-0.74%)
Oct 13, 2009
0.8624
0.8624
0.8017
0.8592
925,628
-0.00(-0.37%)
Oct 12, 2009
0.8945
0.9103
0.8464
0.8624
390,799
-0.03(-3.57%)
Oct 09, 2009
0.8656
0.9486
0.8528
0.8943
1,023,200
+0.03(+3.32%)
Oct 08, 2009
0.8336
0.8816
0.8336
0.8656
508,931
+0.05(+5.86%)
Oct 07, 2009
0.8368
0.8464
0.8113
0.8177
368,942
-0.02(-2.66%)
Oct 06, 2009
0.8560
0.8944
0.8400
0.8400
508,978
-0.02(-1.87%)
Oct 05, 2009
0.8528
0.8720
0.8400
0.8560
432,733
-0.03(-2.90%)
Oct 02, 2009
0.8720
0.8943
0.8336
0.8816
709,814
-0.04(-4.50%)
Oct 01, 2009
0.8943
0.9231
0.8209
0.9231
914,467
+0.02(+1.76%)
Sep 30, 2009
0.9582
0.9582
0.8848
0.9071
623,491
-0.03(-3.07%)
Sep 29, 2009
0.9582
0.9902
0.9167
0.9359
444,007
-0.01(-0.68%)
Sep 28, 2009
0.8943
0.9774
0.8943
0.9422
742,794
+0.06(+6.50%)
Sep 25, 2009
0.8688
0.9422
0.8656
0.8848
1,280,892
-0.00(-0.36%)
Sep 24, 2009
1.016
1.016
0.8752
0.8879
2,353,689
-0.11(-11.46%)
Sep 23, 2009
1.025
1.150
0.9742
1.003
3,768,997
-0.03(-3.09%)
Sep 22, 2009
0.8336
1.038
0.8336
1.035
5,289,054
+0.22(+27.56%)
Sep 21, 2009
0.8720
0.8720
0.7921
0.8113
1,003,301
-0.05(-5.58%)
Sep 18, 2009
0.8496
0.8752
0.7570
0.8592
1,943,879
+0.01(+1.51%)
Sep 17, 2009
0.6771
0.8464
0.6771
0.8464
4,239,391
+0.21(+33.16%)
Sep 16, 2009
0.6707
0.6803
0.6356
0.6356
893,424
-0.02(-2.45%)
Sep 15, 2009
0.5909
0.6835
0.5909
0.6516
1,575,105
+0.05(+8.51%)
Sep 14, 2009
0.5941
0.6037
0.5909
0.6005
156,403
+0.00(+0.00%)
Sep 11, 2009
0.6069
0.6132
0.5813
0.6005
386,559
-0.01(-1.05%)
Sep 10, 2009
0.6069
0.6165
0.5973
0.6069
379,612
-0.00(-0.52%)
Sep 09, 2009
0.6005
0.6165
0.6005
0.6100
481,837
-0.00(-0.53%)
Sep 08, 2009
0.6069
0.6228
0.6069
0.6133
225,275
+0.01(+2.13%)
Sep 04, 2009
0.6228
0.6292
0.5877
0.6005
221,468
+0.00(+0.00%)
Sep 03, 2009
0.6005
0.6165
0.5877
0.6005
220,278
+0.02(+2.73%)
Sep 02, 2009
0.5941
0.5973
0.5749
0.5845
748,358
-0.02(-2.66%)
Sep 01, 2009
0.6260
0.6452
0.5941
0.6005
609,581
-0.02(-3.09%)
Aug 31, 2009
0.6580
0.6580
0.5909
0.6196
603,410
-0.04(-5.83%)
Aug 28, 2009
0.6484
0.7155
0.6388
0.6580
2,052,312
+0.03(+4.04%)
Aug 27, 2009
0.6229
0.6484
0.6069
0.6324
590,267
+0.00(+0.51%)
Aug 26, 2009
0.6452
0.6676
0.6069
0.6292
497,885
-0.02(-2.48%)
Aug 25, 2009
0.6069
0.6612
0.6005
0.6452
1,139,708
+0.04(+6.32%)
Aug 24, 2009
0.5749
0.6196
0.5749
0.6069
475,710
+0.03(+5.56%)
Aug 21, 2009
0.5845
0.6228
0.5653
0.5749
435,297
-0.02(-2.70%)
Aug 20, 2009
0.6005
0.6069
0.5813
0.5909
243,155
+0.00(+0.00%)
Aug 19, 2009
0.6165
0.6260
0.5877
0.5909
210,914
-0.04(-5.61%)
Aug 18, 2009
0.5781
0.6260
0.5781
0.6260
359,500
+0.03(+5.82%)
Aug 17, 2009
0.6005
0.6133
0.5749
0.5916
486,257
-0.03(-4.53%)
Aug 14, 2009
0.6707
0.6739
0.6196
0.6196
640,676
-0.05(-8.06%)
Aug 13, 2009
0.6739
0.6867
0.6644
0.6739
300,869
+0.00(+0.00%)
Aug 12, 2009
0.7027
0.7027
0.6739
0.6739
556,917
-0.03(-4.09%)
Aug 11, 2009
0.6644
0.7027
0.6165
0.7027
856,396
+0.04(+5.26%)
Aug 10, 2009
0.6356
0.7250
0.6325
0.6676
1,295,476
+0.01(+1.95%)
Aug 07, 2009
0.6771
0.6771
0.5813
0.6548
1,930,194
-0.01(-1.91%)
Aug 06, 2009
0.6771
0.7314
0.6196
0.6676
2,085,527
-0.01(-1.42%)
Aug 05, 2009
0.6165
0.6963
0.6069
0.6771
2,928,774
+0.09(+15.85%)
Aug 04, 2009
0.5685
0.6133
0.5494
0.5845
913,521
+0.02(+3.97%)
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.