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
)
13.10
+0.26 (+2.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2011
1.846
1.885
1.843
1.866
72,411
+0.01(+0.71%)
Mar 30, 2011
1.859
1.875
1.839
1.852
160,308
-0.00(-0.18%)
Mar 29, 2011
1.866
1.869
1.839
1.856
86,209
-0.01(-0.35%)
Mar 28, 2011
1.852
1.869
1.839
1.862
82,559
+0.01(+0.35%)
Mar 25, 2011
1.889
1.889
1.839
1.856
122,417
-0.03(-1.74%)
Mar 24, 2011
1.901
1.902
1.866
1.889
70,271
-0.00(-0.17%)
Mar 23, 2011
1.885
1.944
1.872
1.892
128,046
+0.01(+0.35%)
Mar 22, 2011
1.898
1.931
1.875
1.885
67,171
+0.00(+0.00%)
Mar 21, 2011
1.915
1.931
1.875
1.885
154,952
+0.04(+2.14%)
Mar 18, 2011
1.885
1.894
1.829
1.846
493,465
-0.00(-0.18%)
Mar 17, 2011
1.866
1.885
1.810
1.849
264,868
+0.01(+0.72%)
Mar 16, 2011
1.872
1.912
1.833
1.836
209,132
-0.03(-1.76%)
Mar 15, 2011
1.866
1.895
1.862
1.869
260,465
-0.03(-1.39%)
Mar 14, 2011
1.925
1.958
1.875
1.895
117,834
-0.04(-2.20%)
Mar 11, 2011
1.862
1.964
1.862
1.938
216,552
+0.03(+1.72%)
Mar 10, 2011
1.925
1.925
1.862
1.905
288,202
-0.03(-1.36%)
Mar 09, 2011
2.033
2.033
1.921
1.931
350,265
-0.10(-4.70%)
Mar 08, 2011
2.053
2.053
1.981
2.026
423,209
-0.02(-0.96%)
Mar 07, 2011
2.141
2.141
1.977
2.046
286,001
-0.10(-4.45%)
Mar 04, 2011
2.250
2.250
1.974
2.141
700,919
-0.11(-5.09%)
Mar 03, 2011
2.201
2.309
2.112
2.256
373,176
+0.07(+3.00%)
Mar 02, 2011
2.279
2.463
2.155
2.191
886,142
-0.09(-3.89%)
Mar 01, 2011
2.358
2.407
2.260
2.279
195,988
-0.06(-2.53%)
Feb 28, 2011
2.201
2.460
2.201
2.339
380,127
+0.14(+6.27%)
Feb 25, 2011
2.053
2.256
2.053
2.201
514,409
+0.15(+7.54%)
Feb 24, 2011
2.036
2.112
1.994
2.046
313,345
+0.01(+0.48%)
Feb 23, 2011
2.036
2.076
2.003
2.036
109,306
-0.01(-0.64%)
Feb 22, 2011
2.135
2.138
2.046
2.049
117,737
-0.09(-4.29%)
Feb 18, 2011
2.168
2.174
2.112
2.141
123,376
-0.04(-1.66%)
Feb 17, 2011
2.171
2.187
2.158
2.178
103,658
+0.00(+0.15%)
Feb 16, 2011
2.161
2.181
2.145
2.174
71,668
+0.02(+0.91%)
Feb 15, 2011
2.168
2.171
2.125
2.155
58,159
-0.02(-0.76%)
Feb 14, 2011
2.178
2.184
2.118
2.171
84,894
-0.02(-0.75%)
Feb 11, 2011
2.194
2.204
2.151
2.187
70,654
-0.02(-1.04%)
Feb 10, 2011
2.191
2.217
2.151
2.210
75,559
-0.00(-0.15%)
Feb 09, 2011
2.201
2.214
2.132
2.214
177,616
+0.01(+0.60%)
Feb 08, 2011
2.066
2.210
2.056
2.201
470,276
+0.14(+6.86%)
Feb 07, 2011
1.971
2.102
1.971
2.059
215,221
+0.09(+4.50%)
Feb 04, 2011
1.997
1.997
1.971
1.971
85,890
-0.03(-1.64%)
Feb 03, 2011
2.000
2.036
1.994
2.003
75,931
+0.01(+0.49%)
Feb 02, 2011
2.013
2.023
1.889
1.994
96,808
-0.02(-1.19%)
Feb 01, 2011
1.987
2.036
1.961
2.018
110,713
+0.03(+1.37%)
Jan 31, 2011
1.958
2.003
1.921
1.990
81,262
+0.03(+1.68%)
Jan 28, 2011
2.033
2.033
1.954
1.958
138,657
-0.07(-3.40%)
Jan 27, 2011
2.020
2.036
2.007
2.026
116,705
+0.00(+0.16%)
Jan 26, 2011
1.902
2.053
1.872
2.023
305,846
+0.11(+6.02%)
Jan 25, 2011
1.859
1.915
1.849
1.908
138,115
+0.03(+1.57%)
Jan 24, 2011
1.859
1.908
1.856
1.879
95,870
+0.01(+0.53%)
Jan 21, 2011
1.925
1.925
1.869
1.869
84,102
-0.06(-2.90%)
Jan 20, 2011
1.951
1.951
1.908
1.925
65,506
-0.04(-1.84%)
Jan 19, 2011
1.954
1.961
1.938
1.961
82,084
-0.00(-0.17%)
Jan 18, 2011
1.954
1.974
1.948
1.964
126,131
-0.00(-0.16%)
Jan 14, 2011
1.941
1.971
1.905
1.967
91,151
+0.02(+1.00%)
Jan 13, 2011
1.954
1.981
1.921
1.948
134,556
+0.00(+0.00%)
Jan 12, 2011
1.895
1.958
1.895
1.948
64,455
+0.06(+2.95%)
Jan 11, 2011
1.895
1.912
1.879
1.892
45,709
-0.01(-0.35%)
Jan 10, 2011
1.908
1.921
1.875
1.898
78,942
-0.03(-1.53%)
Jan 07, 2011
1.918
1.935
1.866
1.928
110,247
+0.02(+1.03%)
Jan 06, 2011
1.905
1.935
1.898
1.908
65,216
+0.00(+0.17%)
Jan 05, 2011
1.866
1.912
1.856
1.905
89,802
+0.03(+1.58%)
Jan 04, 2011
1.921
1.921
1.875
1.875
79,542
-0.04(-1.89%)
Jan 03, 2011
1.981
1.981
1.889
1.912
241,771
-0.05(-2.35%)
Dec 31, 2010
1.935
1.981
1.922
1.958
57,264
+0.03(+1.36%)
Dec 30, 2010
1.984
1.996
1.931
1.931
148,372
-0.04(-2.00%)
Dec 29, 2010
1.948
1.985
1.938
1.971
72,953
+0.02(+0.84%)
Dec 28, 2010
1.971
1.987
1.918
1.954
228,542
-0.01(-0.67%)
Dec 27, 2010
1.892
1.971
1.889
1.967
144,286
+0.06(+3.28%)
Dec 23, 2010
1.889
1.928
1.889
1.905
199,672
+0.01(+0.52%)
Dec 22, 2010
1.843
1.921
1.839
1.895
398,267
+0.06(+3.04%)
Dec 21, 2010
1.833
1.852
1.822
1.839
149,036
+0.02(+1.27%)
Dec 20, 2010
1.813
1.872
1.744
1.816
309,968
+0.01(+0.55%)
Dec 17, 2010
1.714
1.806
1.698
1.806
489,071
+0.10(+5.77%)
Dec 16, 2010
1.731
1.737
1.695
1.708
86,118
-0.02(-1.14%)
Dec 15, 2010
1.705
1.737
1.705
1.728
256,559
+0.01(+0.57%)
Dec 14, 2010
1.721
1.770
1.708
1.718
130,196
-0.02(-1.32%)
Dec 13, 2010
1.783
1.783
1.708
1.741
294,011
-0.05(-2.57%)
Dec 10, 2010
1.829
1.833
1.751
1.787
242,410
-0.05(-2.68%)
Dec 09, 2010
1.803
1.935
1.790
1.836
235,155
+0.04(+2.38%)
Dec 08, 2010
1.751
1.793
1.731
1.793
261,214
+0.05(+3.02%)
Dec 07, 2010
1.747
1.760
1.724
1.741
138,398
+0.00(+0.00%)
Dec 06, 2010
1.741
1.767
1.734
1.741
109,233
-0.01(-0.56%)
Dec 03, 2010
1.764
1.764
1.744
1.751
101,655
-0.02(-1.11%)
Dec 02, 2010
1.708
1.770
1.708
1.770
149,243
+0.03(+1.89%)
Dec 01, 2010
1.760
1.760
1.718
1.737
150,906
+0.00(+0.19%)
Nov 30, 2010
1.754
1.770
1.659
1.734
189,000
-0.03(-1.68%)
Nov 29, 2010
1.744
1.774
1.737
1.764
65,603
+0.02(+1.13%)
Nov 26, 2010
1.757
1.770
1.734
1.744
16,742
-0.01(-0.75%)
Nov 24, 2010
1.774
1.757
1.757
1.757
151,381
-0.01(-0.56%)
Nov 23, 2010
1.754
1.777
1.754
1.767
71,458
-0.02(-0.92%)
Nov 22, 2010
1.783
1.859
1.774
1.783
171,086
+0.00(+0.00%)
Nov 19, 2010
1.777
1.783
1.724
1.783
81,916
-0.01(-0.55%)
Nov 18, 2010
1.829
1.859
1.754
1.793
83,560
-0.01(-0.55%)
Nov 17, 2010
1.774
1.823
1.774
1.803
84,763
+0.02(+1.29%)
Nov 16, 2010
1.764
1.806
1.675
1.780
254,735
-0.00(-0.18%)
Nov 15, 2010
1.777
1.806
1.724
1.783
171,183
+0.01(+0.37%)
Nov 12, 2010
1.806
1.823
1.724
1.777
172,334
-0.03(-1.81%)
Nov 11, 2010
1.833
1.872
1.810
1.810
76,820
-0.03(-1.78%)
Nov 10, 2010
1.836
1.852
1.800
1.843
121,936
+0.02(+1.26%)
Nov 09, 2010
1.806
1.898
1.806
1.820
172,322
+0.01(+0.36%)
Nov 08, 2010
1.780
1.855
1.741
1.813
174,885
+0.04(+2.03%)
Nov 05, 2010
1.806
1.813
1.767
1.777
127,373
-0.01(-0.73%)
Nov 04, 2010
1.737
1.800
1.734
1.790
387,489
+0.05(+3.02%)
Nov 03, 2010
1.724
1.737
1.718
1.737
175,379
+0.00(+0.19%)
Nov 02, 2010
1.741
1.741
1.714
1.734
109,057
+0.00(+0.19%)
Nov 01, 2010
1.737
1.737
1.711
1.731
91,933
-0.01(-0.57%)
Oct 29, 2010
1.744
1.760
1.731
1.741
134,215
+0.01(+0.38%)
Oct 28, 2010
1.724
1.780
1.691
1.734
186,422
+0.01(+0.38%)
Oct 27, 2010
1.734
1.754
1.691
1.728
183,252
-0.01(-0.38%)
Oct 25, 2010
1.747
1.751
1.691
1.734
96,263
+0.00(+0.00%)
Oct 22, 2010
1.767
1.767
1.724
1.734
69,126
-0.02(-1.31%)
Oct 21, 2010
1.728
1.764
1.688
1.757
148,814
+0.04(+2.10%)
Oct 20, 2010
1.754
1.800
1.714
1.721
153,728
-0.04(-2.42%)
Oct 19, 2010
1.774
1.790
1.744
1.764
116,075
-0.03(-1.47%)
Oct 18, 2010
1.764
1.790
1.734
1.790
169,493
+0.02(+1.30%)
Oct 15, 2010
1.810
1.816
1.751
1.767
66,934
-0.04(-2.36%)
Oct 14, 2010
1.820
1.826
1.777
1.810
50,206
-0.02(-1.08%)
Oct 13, 2010
1.800
1.859
1.787
1.829
314,681
+0.05(+2.96%)
Oct 12, 2010
1.734
1.787
1.659
1.777
369,349
+0.03(+1.88%)
Oct 11, 2010
1.797
1.823
1.734
1.744
128,195
-0.04(-2.03%)
Oct 08, 2010
1.780
1.787
1.668
1.780
350,006
+0.10(+5.86%)
Oct 07, 2010
1.688
1.695
1.652
1.682
221,536
-0.01(-0.77%)
Oct 06, 2010
1.698
1.698
1.655
1.695
246,849
-0.01(-0.77%)
Oct 05, 2010
1.668
1.731
1.649
1.708
283,869
+0.03(+1.96%)
Oct 04, 2010
1.632
1.675
1.606
1.675
236,738
+0.03(+1.80%)
Oct 01, 2010
1.645
1.662
1.620
1.645
106,511
-0.01(-0.60%)
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%)
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.