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
)
12.89
-0.19 (-1.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2010
1.629
1.662
1.600
1.655
293,701
+0.05(+2.86%)
Sep 29, 2010
1.586
1.619
1.570
1.609
90,405
+0.00(+0.00%)
Sep 28, 2010
1.613
1.613
1.554
1.609
71,050
-0.02(-1.11%)
Sep 27, 2010
1.616
1.639
1.613
1.627
179,994
-0.01(-0.50%)
Sep 24, 2010
1.623
1.655
1.606
1.636
310,099
+0.03(+2.05%)
Sep 23, 2010
1.623
1.632
1.593
1.603
201,846
-0.01(-0.81%)
Sep 22, 2010
1.642
1.659
1.583
1.616
114,382
-0.04(-2.57%)
Sep 21, 2010
1.678
1.678
1.593
1.659
291,764
-0.02(-1.17%)
Sep 20, 2010
1.580
1.682
1.580
1.678
214,381
+0.10(+6.02%)
Sep 17, 2010
1.583
1.629
1.554
1.583
370,356
+0.02(+1.47%)
Sep 15, 2010
1.475
1.573
1.458
1.560
310,857
+0.06(+4.05%)
Sep 14, 2010
1.524
1.524
1.468
1.499
72,158
-0.02(-1.40%)
Sep 13, 2010
1.517
1.547
1.508
1.521
89,677
+0.01(+0.87%)
Sep 10, 2010
1.504
1.520
1.488
1.508
178,292
-0.00(-0.22%)
Sep 09, 2010
1.494
1.514
1.455
1.511
303,861
+0.02(+1.32%)
Sep 08, 2010
1.511
1.524
1.491
1.491
108,521
-0.01(-0.66%)
Sep 07, 2010
1.547
1.547
1.501
1.501
81,874
-0.05(-3.38%)
Sep 03, 2010
1.573
1.576
1.544
1.554
70,127
-0.01(-0.42%)
Sep 02, 2010
1.596
1.606
1.514
1.560
41,103
-0.02(-1.04%)
Sep 01, 2010
1.508
1.629
1.475
1.577
209,616
+0.08(+5.03%)
Aug 31, 2010
1.498
1.547
1.462
1.501
608
-0.05(-2.97%)
Aug 30, 2010
1.590
1.596
1.524
1.547
232,752
-0.03(-1.67%)
Aug 27, 2010
1.573
1.626
1.491
1.573
191,357
+0.08(+5.51%)
Aug 26, 2010
1.514
1.606
1.491
1.491
165,538
-0.03(-1.73%)
Aug 25, 2010
1.557
1.557
1.488
1.517
146,393
-0.03(-2.12%)
Aug 24, 2010
1.603
1.613
1.478
1.550
251,273
-0.06(-3.67%)
Aug 23, 2010
1.629
1.639
1.603
1.609
117,436
-0.01(-0.81%)
Aug 20, 2010
1.586
1.659
1.569
1.623
142,566
+0.03(+2.17%)
Aug 19, 2010
1.623
1.668
1.563
1.588
363,497
-0.06(-3.69%)
Aug 18, 2010
1.662
1.678
1.642
1.649
88,657
+0.00(+0.20%)
Aug 17, 2010
1.655
1.678
1.642
1.645
130,786
-0.01(-0.40%)
Aug 16, 2010
1.642
1.724
1.642
1.652
130,202
+0.00(+0.00%)
Aug 13, 2010
1.652
1.737
1.639
1.652
201,788
-0.01(-0.59%)
Aug 12, 2010
1.629
1.741
1.593
1.662
357,873
+0.01(+0.40%)
Aug 11, 2010
1.741
1.741
1.642
1.655
426,034
-0.11(-5.97%)
Aug 10, 2010
1.839
1.892
1.741
1.760
290,345
-0.12(-6.62%)
Aug 09, 2010
1.918
1.935
1.856
1.885
139,190
-0.03(-1.54%)
Aug 06, 2010
1.915
1.948
1.859
1.915
478,634
+0.02(+0.86%)
Aug 05, 2010
1.967
1.967
1.875
1.898
161,461
-0.07(-3.67%)
Aug 04, 2010
1.971
1.994
1.958
1.971
141,266
+0.02(+1.01%)
Aug 03, 2010
1.918
1.951
1.829
1.951
265,477
-0.01(-0.67%)
Aug 02, 2010
2.036
2.036
1.951
1.964
271,551
-0.07(-3.39%)
Jul 30, 2010
2.033
2.036
1.908
2.033
255,928
+0.06(+3.18%)
Jul 29, 2010
1.984
1.994
1.908
1.970
197,029
-0.02(-1.16%)
Jul 28, 2010
2.017
2.017
1.892
1.994
302,944
-0.01(-0.49%)
Jul 27, 2010
2.053
2.053
1.990
2.003
300,049
-0.03(-1.61%)
Jul 26, 2010
2.043
2.043
1.984
2.036
493,690
+0.02(+0.81%)
Jul 23, 2010
1.987
2.033
1.977
2.020
608,769
+0.03(+1.65%)
Jul 22, 2010
2.053
2.053
1.987
1.987
537,296
-0.02(-0.82%)
Jul 21, 2010
2.003
2.007
1.931
2.003
744,878
+0.05(+2.35%)
Jul 20, 2010
1.875
1.990
1.846
1.958
302,972
+0.03(+1.53%)
Jul 19, 2010
1.846
1.938
1.787
1.928
298,694
+0.07(+3.71%)
Jul 16, 2010
1.859
1.974
1.806
1.859
475,203
-0.06(-3.08%)
Jul 15, 2010
1.984
1.984
1.846
1.918
363,070
-0.04(-2.18%)
Jul 14, 2010
1.879
1.987
1.879
1.961
267,425
+0.07(+3.47%)
Jul 13, 2010
2.040
2.059
1.869
1.895
1,052,009
-0.06(-3.03%)
Jul 12, 2010
1.724
2.066
1.724
1.954
1,526,862
+0.23(+13.33%)
Jul 09, 2010
1.724
1.757
1.623
1.724
415,317
+0.07(+4.37%)
Jul 08, 2010
1.665
1.672
1.639
1.652
400,282
+0.02(+1.21%)
Jul 07, 2010
1.475
1.668
1.465
1.632
677,755
+0.17(+11.69%)
Jul 06, 2010
1.540
1.570
1.462
1.462
317,181
-0.06(-3.68%)
Jul 02, 2010
1.517
1.632
1.488
1.517
404,204
-0.11(-6.48%)
Jul 01, 2010
1.705
1.741
1.603
1.623
366,724
-0.06(-3.70%)
Jun 30, 2010
1.629
1.709
1.626
1.685
429,673
+0.06(+3.64%)
Jun 29, 2010
1.642
1.642
1.600
1.626
285,657
-0.11(-6.43%)
Jun 25, 2010
1.737
1.754
1.685
1.737
311,418
+0.03(+1.73%)
Jun 24, 2010
1.678
1.721
1.577
1.708
747,902
+0.01(+0.78%)
Jun 23, 2010
1.728
1.774
1.682
1.695
247,257
-0.03(-1.90%)
Jun 22, 2010
1.783
1.829
1.675
1.728
797,174
-0.07(-4.01%)
Jun 21, 2010
1.770
1.852
1.757
1.800
1,215,721
+0.07(+4.18%)
Jun 18, 2010
1.728
1.742
1.675
1.728
785,793
+0.00(+0.19%)
Jun 17, 2010
1.668
1.754
1.645
1.724
805,604
+0.08(+5.00%)
Jun 16, 2010
1.590
1.649
1.577
1.642
453,829
+0.02(+1.42%)
Jun 15, 2010
1.508
1.672
1.494
1.619
1,880,105
+0.10(+6.71%)
Jun 14, 2010
1.508
1.531
1.458
1.517
648,146
+0.01(+0.65%)
Jun 11, 2010
1.471
1.517
1.432
1.508
645,680
+0.04(+2.91%)
Jun 10, 2010
1.393
1.478
1.363
1.465
688,394
+0.11(+7.73%)
Jun 09, 2010
1.360
1.396
1.356
1.360
351,193
+0.00(+0.00%)
Jun 08, 2010
1.429
1.445
1.340
1.360
733,686
-0.05(-3.72%)
Jun 07, 2010
1.350
1.432
1.327
1.412
1,686,245
+0.09(+6.70%)
Jun 04, 2010
1.324
1.327
1.104
1.324
1,239,156
+0.06(+4.95%)
Jun 03, 2010
1.182
1.261
1.182
1.261
383,872
+0.09(+7.56%)
Jun 02, 2010
1.143
1.179
1.090
1.173
317,053
+0.03(+2.29%)
Jun 01, 2010
1.215
1.242
1.145
1.146
236,692
-0.08(-6.18%)
May 28, 2010
1.222
1.232
1.159
1.222
294,230
+0.03(+2.76%)
May 27, 2010
1.169
1.196
1.113
1.189
281,842
+0.08(+7.42%)
May 26, 2010
1.041
1.156
1.041
1.107
377,977
+0.07(+6.98%)
May 25, 2010
1.031
1.077
1.031
1.035
516,351
-0.05(-4.26%)
May 24, 2010
1.058
1.113
1.035
1.081
177,479
+0.02(+1.86%)
May 21, 2010
1.077
1.153
1.025
1.061
1,107,946
-0.05(-4.15%)
May 20, 2010
1.150
1.153
1.107
1.107
978,928
-0.14(-11.55%)
May 19, 2010
1.278
1.304
1.193
1.251
547,471
-0.05(-3.54%)
May 18, 2010
1.356
1.389
1.291
1.297
472,228
-0.03(-2.23%)
May 17, 2010
1.310
1.333
1.264
1.327
342,641
+0.01(+0.50%)
May 14, 2010
1.320
1.379
1.288
1.320
319,048
-0.08(-5.85%)
May 13, 2010
1.412
1.442
1.370
1.402
375,203
-0.03(-2.06%)
May 12, 2010
1.383
1.432
1.366
1.432
342,686
+0.07(+5.06%)
May 11, 2010
1.409
1.412
1.338
1.363
480,619
+0.02(+1.72%)
May 10, 2010
1.340
1.347
1.324
1.340
611,190
+0.10(+7.65%)
May 07, 2010
1.330
1.376
1.215
1.245
992,042
-0.01(-1.04%)
May 06, 2010
1.327
1.327
1.104
1.258
1,704,705
-0.07(-4.96%)
May 05, 2010
1.261
1.347
1.248
1.324
400,349
+0.01(+0.50%)
May 04, 2010
1.363
1.373
1.291
1.317
508,463
-0.08(-5.42%)
May 03, 2010
1.343
1.429
1.334
1.393
339,696
+0.05(+3.92%)
Apr 30, 2010
1.386
1.475
1.327
1.340
650,795
-0.04(-3.09%)
Apr 29, 2010
1.314
1.393
1.288
1.383
479,660
+0.07(+5.51%)
Apr 28, 2010
1.383
1.389
1.251
1.310
780,059
-0.06(-4.09%)
Apr 27, 2010
1.468
1.468
1.356
1.366
672,640
-0.11(-7.35%)
Apr 26, 2010
1.445
1.501
1.422
1.475
731,247
+0.04(+2.74%)
Apr 23, 2010
1.462
1.494
1.429
1.435
836,830
-0.02(-1.57%)
Apr 22, 2010
1.376
1.521
1.343
1.458
2,134,965
+0.15(+11.56%)
Apr 21, 2010
1.278
1.324
1.248
1.307
581,979
+0.02(+1.79%)
Apr 20, 2010
1.215
1.314
1.196
1.284
620,966
+0.06(+5.11%)
Apr 19, 2010
1.281
1.281
1.163
1.222
608,909
-0.04(-3.38%)
Apr 16, 2010
1.327
1.347
1.248
1.264
640,446
-0.09(-6.33%)
Apr 15, 2010
1.360
1.379
1.333
1.350
384,892
-0.03(-2.14%)
Apr 14, 2010
1.379
1.399
1.324
1.379
630,201
-0.01(-0.94%)
Apr 13, 2010
1.442
1.445
1.278
1.393
1,630,004
-0.05(-3.42%)
Apr 12, 2010
1.478
1.531
1.412
1.442
778,796
-0.00(-0.23%)
Apr 09, 2010
1.399
1.570
1.324
1.445
2,599,400
+0.04(+2.80%)
Apr 08, 2010
1.333
1.419
1.281
1.406
1,101,945
+0.09(+7.00%)
Apr 07, 2010
1.288
1.324
1.281
1.314
1,224,770
+0.03(+2.04%)
Apr 06, 2010
1.222
1.288
1.215
1.288
1,555,071
+0.11(+9.80%)
Apr 05, 2010
1.136
1.222
1.120
1.173
963,132
+0.04(+3.48%)
Apr 01, 2010
1.064
1.133
1.133
1.133
812,013
+0.07(+6.48%)
Mar 31, 2010
1.067
1.067
1.051
1.064
297,924
-0.01(-0.61%)
Mar 30, 2010
1.077
1.077
1.051
1.071
270,494
-0.00(-0.31%)
Mar 29, 2010
1.107
1.113
1.058
1.074
479,219
-0.01(-1.21%)
Mar 26, 2010
1.074
1.120
1.061
1.087
682,447
+0.01(+1.23%)
Mar 25, 2010
1.044
1.074
1.008
1.074
945,659
+0.04(+3.48%)
Mar 24, 2010
0.9525
1.038
0.9525
1.038
1,730,992
+0.09(+9.35%)
Mar 23, 2010
0.8868
0.9755
0.8868
0.9492
639,715
+0.07(+7.43%)
Mar 22, 2010
0.8507
0.9065
0.8408
0.8835
563,194
+0.03(+3.07%)
Mar 19, 2010
0.9985
1.002
0.8572
0.8572
1,761,259
-0.14(-14.14%)
Mar 18, 2010
0.9853
1.028
0.9853
0.9985
454,639
+0.01(+1.33%)
Mar 17, 2010
0.9820
0.9985
0.9820
0.9854
232,494
-0.00(-0.33%)
Mar 16, 2010
0.9755
0.9952
0.9722
0.9886
280,873
+0.02(+1.69%)
Mar 15, 2010
0.9722
0.9814
0.9689
0.9722
334,578
-0.00(-0.34%)
Mar 12, 2010
0.9525
0.9788
0.9426
0.9755
493,032
+0.04(+3.85%)
Mar 11, 2010
0.9689
0.9689
0.9295
0.9393
352,216
-0.03(-3.38%)
Mar 10, 2010
0.9459
0.9722
0.9262
0.9722
535,183
+0.04(+4.59%)
Mar 09, 2010
0.9196
0.9361
0.8966
0.9295
660,946
-0.00(-0.35%)
Mar 08, 2010
0.8211
0.9328
0.8113
0.9328
1,022,918
+0.10(+11.81%)
Mar 05, 2010
0.8047
0.8474
0.8047
0.8342
448,687
+0.03(+3.67%)
Mar 04, 2010
0.8145
0.8211
0.8014
0.8047
270,607
-0.00(-0.41%)
Mar 03, 2010
0.7850
0.8113
0.7718
0.8080
503,271
+0.04(+4.68%)
Mar 02, 2010
0.7456
0.7817
0.7390
0.7718
412,662
+0.02(+2.17%)
Mar 01, 2010
0.7390
0.7653
0.7259
0.7554
627,418
+0.01(+0.88%)
Feb 26, 2010
0.7751
0.7850
0.6963
0.7488
1,351,380
-0.06(-7.69%)
Feb 25, 2010
0.7883
0.8113
0.7883
0.8113
400,602
+0.02(+2.92%)
Feb 24, 2010
0.7915
0.8200
0.7784
0.7883
201,194
-0.00(-0.41%)
Feb 23, 2010
0.8244
0.8244
0.7915
0.7915
79,310
-0.02(-2.82%)
Feb 22, 2010
0.8145
0.8211
0.8047
0.8145
153,828
+0.02(+2.06%)
Feb 19, 2010
0.7981
0.8277
0.7883
0.7981
483,600
-0.01(-1.62%)
Feb 18, 2010
0.8014
0.8113
0.7948
0.8113
332,940
+0.02(+2.07%)
Feb 17, 2010
0.7653
0.7981
0.7554
0.7948
473,787
+0.03(+3.86%)
Feb 16, 2010
0.7521
0.7784
0.7326
0.7653
264,661
+0.01(+1.30%)
Feb 12, 2010
0.7456
0.7554
0.7554
0.7554
66,678
+0.00(+0.00%)
Feb 11, 2010
0.7259
0.7554
0.7127
0.7554
306,074
+0.03(+4.07%)
Feb 10, 2010
0.7554
0.7554
0.7193
0.7259
203,131
-0.01(-1.78%)
Feb 09, 2010
0.7127
0.7456
0.6963
0.7390
138,943
+0.03(+3.69%)
Feb 08, 2010
0.7160
0.7291
0.6864
0.7127
107,324
+0.00(+0.00%)
Feb 05, 2010
0.6930
0.7291
0.6832
0.7127
290,123
+0.01(+1.40%)
Feb 04, 2010
0.7686
0.7784
0.6864
0.7029
350,207
-0.06(-7.36%)
Feb 03, 2010
0.7029
0.7784
0.6864
0.7587
825,032
+0.06(+7.94%)
Feb 02, 2010
0.6602
0.7127
0.6503
0.7029
463,003
+0.04(+6.47%)
Feb 01, 2010
0.6700
0.6700
0.6470
0.6602
247,948
+0.00(+0.50%)
Jan 29, 2010
0.6733
0.6832
0.6536
0.6569
353,659
-0.03(-4.27%)
Jan 28, 2010
0.6766
0.6864
0.6471
0.6862
364,410
+0.01(+1.91%)
Jan 27, 2010
0.7029
0.7103
0.6733
0.6733
234,491
-0.04(-5.53%)
Jan 26, 2010
0.7390
0.7456
0.7094
0.7128
147,672
-0.03(-3.55%)
Jan 25, 2010
0.7291
0.7620
0.6996
0.7390
270,013
+0.01(+0.90%)
Jan 22, 2010
0.7718
0.7718
0.7291
0.7324
262,876
-0.05(-6.69%)
Jan 21, 2010
0.8047
0.8047
0.7718
0.7850
295,007
-0.02(-2.05%)
Jan 20, 2010
0.7817
0.8047
0.7751
0.8014
256,693
+0.01(+0.83%)
Jan 19, 2010
0.7915
0.8014
0.7751
0.7948
345,497
-0.01(-0.82%)
Jan 15, 2010
0.7784
0.8014
0.8014
0.8014
201,861
+0.03(+3.83%)
Jan 14, 2010
0.7751
0.7817
0.7488
0.7718
312,075
-0.01(-1.26%)
Jan 13, 2010
0.7686
0.7948
0.7653
0.7817
594,027
+0.02(+2.59%)
Jan 12, 2010
0.7686
0.7686
0.7390
0.7620
534,096
-0.01(-1.28%)
Jan 11, 2010
0.7554
0.7817
0.7390
0.7718
409,130
+0.02(+2.17%)
Jan 08, 2010
0.7357
0.7850
0.7357
0.7554
580,235
+0.02(+2.22%)
Jan 07, 2010
0.7226
0.7686
0.6996
0.7390
1,037,413
+0.04(+5.14%)
Jan 06, 2010
0.6372
0.7160
0.6309
0.7029
1,215,932
+0.07(+11.46%)
Jan 05, 2010
0.6536
0.6536
0.6142
0.6306
130,141
-0.02(-2.54%)
Jan 04, 2010
0.6437
0.6569
0.6208
0.6470
270,954
-0.01(-1.01%)
Dec 31, 2009
0.6273
0.6536
0.6536
0.6536
1,203,862
+0.01(+2.05%)
Dec 30, 2009
0.6306
0.6437
0.6208
0.6405
259,299
+0.00(+0.00%)
Dec 29, 2009
0.6240
0.6437
0.6142
0.6405
464,765
+0.00(+0.00%)
Dec 28, 2009
0.6470
0.6470
0.6175
0.6405
477,861
-0.01(-1.02%)
Dec 24, 2009
0.6240
0.6470
0.6010
0.6470
352,466
+0.00(+0.00%)
Dec 23, 2009
0.5419
0.6470
0.5419
0.6470
1,033,994
+0.10(+17.26%)
Dec 22, 2009
0.5498
0.5715
0.5419
0.5518
305,718
+0.00(+0.00%)
Dec 21, 2009
0.5452
0.5584
0.5419
0.5518
329,887
+0.00(+0.00%)
Dec 18, 2009
0.5616
0.5715
0.5518
0.5518
223,350
-0.01(-2.33%)
Dec 17, 2009
0.5715
0.5715
0.5584
0.5649
279,966
-0.01(-2.27%)
Dec 16, 2009
0.5813
0.5846
0.5616
0.5781
226,435
+0.00(+0.00%)
Dec 15, 2009
0.5912
0.5912
0.5649
0.5781
243,007
-0.01(-2.22%)
Dec 14, 2009
0.5813
0.5978
0.5682
0.5912
189,774
+0.01(+1.69%)
Dec 11, 2009
0.6010
0.6076
0.5748
0.5813
363,466
-0.02(-3.80%)
Dec 10, 2009
0.6405
0.6405
0.5945
0.6043
371,108
-0.02(-3.66%)
Dec 09, 2009
0.5879
0.6306
0.5781
0.6273
1,033,446
+0.05(+7.91%)
Dec 08, 2009
0.5715
0.6109
0.5682
0.5813
417,138
+0.02(+2.91%)
Dec 07, 2009
0.5682
0.5813
0.5649
0.5649
225,013
+0.01(+1.18%)
Dec 04, 2009
0.5682
0.5813
0.5551
0.5584
93,900
-0.01(-2.30%)
Dec 03, 2009
0.5748
0.5912
0.5584
0.5715
348,684
-0.01(-1.70%)
Dec 02, 2009
0.5748
0.5863
0.5551
0.5813
604,647
+0.01(+1.72%)
Dec 01, 2009
0.5846
0.5978
0.5649
0.5715
428,208
-0.01(-2.25%)
Nov 30, 2009
0.5846
0.5919
0.5813
0.5846
115,697
+0.00(+0.00%)
Nov 27, 2009
0.5748
0.5912
0.5748
0.5846
129,943
-0.01(-1.11%)
Nov 25, 2009
0.6240
0.6240
0.5846
0.5912
148,802
-0.03(-4.76%)
Nov 24, 2009
0.6109
0.6208
0.5912
0.6208
218,659
+0.01(+1.61%)
Nov 23, 2009
0.6076
0.6208
0.6076
0.6109
769,507
+0.01(+1.09%)
Nov 20, 2009
0.5945
0.6043
0.5781
0.6043
148,497
+0.01(+1.10%)
Nov 19, 2009
0.5781
0.6043
0.5781
0.5978
144,579
+0.00(+0.55%)
Nov 18, 2009
0.5748
0.6010
0.5748
0.5945
305,018
+0.02(+2.84%)
Nov 17, 2009
0.6175
0.6207
0.5748
0.5781
713,935
-0.04(-6.88%)
Nov 16, 2009
0.6405
0.6733
0.6142
0.6208
340,114
-0.02(-2.58%)
Nov 13, 2009
0.6470
0.6864
0.6306
0.6372
206,376
+0.00(+0.00%)
Nov 12, 2009
0.6470
0.6470
0.6306
0.6372
119,070
-0.01(-1.52%)
Nov 11, 2009
0.6799
0.6799
0.6405
0.6470
240,623
-0.03(-4.83%)
Nov 10, 2009
0.6437
0.6799
0.6437
0.6799
486,876
+0.03(+4.55%)
Nov 09, 2009
0.6109
0.6569
0.5978
0.6503
411,243
+0.04(+6.45%)
Nov 06, 2009
0.6733
0.6733
0.5649
0.6109
1,008,434
-0.08(-11.85%)
Nov 05, 2009
0.6470
0.6930
0.6405
0.6930
414,029
+0.04(+5.50%)
Nov 04, 2009
0.6963
0.7390
0.6306
0.6569
443,127
-0.04(-5.66%)
Nov 03, 2009
0.6240
0.6963
0.6109
0.6963
221,749
+0.07(+10.42%)
Nov 02, 2009
0.6667
0.6828
0.6240
0.6306
150,896
-0.03(-4.00%)
Oct 30, 2009
0.6864
0.6963
0.6175
0.6569
321,081
-0.04(-5.66%)
Oct 29, 2009
0.5978
0.7127
0.5978
0.6963
622,836
+0.09(+15.22%)
Oct 28, 2009
0.6569
0.6963
0.5978
0.6043
510,204
-0.06(-8.91%)
Oct 27, 2009
0.7423
0.7653
0.6306
0.6635
637,356
-0.09(-11.40%)
Oct 26, 2009
0.7915
0.7981
0.7390
0.7488
590,282
-0.05(-6.56%)
Oct 23, 2009
0.7883
0.8211
0.7817
0.8014
383,570
-0.03(-3.94%)
Oct 22, 2009
0.8047
0.8473
0.7620
0.8342
497,547
+0.04(+4.53%)
Oct 21, 2009
0.8474
0.8508
0.7981
0.7981
378,970
-0.06(-7.25%)
Oct 20, 2009
0.8375
0.8638
0.8277
0.8605
416,316
-0.01(-1.13%)
Oct 19, 2009
0.8507
0.8868
0.8441
0.8704
348,553
+0.00(+0.38%)
Oct 16, 2009
0.8605
0.8769
0.8408
0.8671
453,604
-0.04(-4.69%)
Oct 15, 2009
0.8605
0.9098
0.8310
0.9098
812,044
+0.03(+3.75%)
Oct 14, 2009
0.8769
0.8769
0.8145
0.8769
1,011,247
-0.01(-0.74%)
Oct 13, 2009
0.8868
0.8868
0.8244
0.8835
900,156
-0.00(-0.37%)
Oct 12, 2009
0.9198
0.9361
0.8704
0.8868
380,044
-0.03(-3.57%)
Oct 09, 2009
0.8901
0.9754
0.8769
0.9196
995,044
+0.03(+3.32%)
Oct 08, 2009
0.8572
0.9065
0.8572
0.8901
494,926
+0.05(+5.86%)
Oct 07, 2009
0.8605
0.8704
0.8343
0.8408
358,790
-0.02(-2.66%)
Oct 06, 2009
0.8802
0.9197
0.8638
0.8638
494,972
-0.02(-1.87%)
Oct 05, 2009
0.8769
0.8966
0.8638
0.8802
420,825
-0.03(-2.90%)
Oct 02, 2009
0.8966
0.9196
0.8572
0.9065
690,281
-0.04(-4.50%)
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.