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
)
12.84
-0.66 (-4.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2011
1.104
1.150
1.097
1.133
274,723
+0.04(+3.29%)
Nov 29, 2011
1.150
1.150
1.097
1.097
177,577
-0.05(-4.30%)
Nov 28, 2011
1.176
1.176
1.113
1.146
97,819
-0.01(-0.80%)
Nov 25, 2011
1.156
1.163
1.153
1.155
43,234
-0.01(-0.62%)
Nov 23, 2011
1.183
1.192
1.163
1.163
77,097
-0.02(-1.94%)
Nov 22, 2011
1.182
1.205
1.182
1.186
41,103
+0.01(+1.12%)
Nov 21, 2011
1.169
1.186
1.169
1.173
46,239
-0.01(-0.83%)
Nov 18, 2011
1.182
1.199
1.176
1.182
64,163
+0.00(+0.00%)
Nov 17, 2011
1.222
1.222
1.182
1.182
54,271
-0.04(-2.97%)
Nov 16, 2011
1.215
1.228
1.186
1.219
178,326
+0.00(+0.27%)
Nov 15, 2011
1.209
1.225
1.202
1.215
59,422
+0.00(+0.00%)
Nov 14, 2011
1.215
1.225
1.196
1.215
36,770
+0.01(+0.82%)
Nov 11, 2011
1.212
1.215
1.192
1.205
114,555
+0.00(+0.27%)
Nov 10, 2011
1.228
1.245
1.193
1.202
96,439
-0.01(-0.81%)
Nov 09, 2011
1.248
1.264
1.199
1.212
104,703
-0.06(-4.90%)
Nov 08, 2011
1.297
1.320
1.255
1.274
153,713
-0.03(-2.51%)
Nov 07, 2011
1.166
1.324
1.166
1.307
220,945
+0.14(+12.11%)
Nov 04, 2011
1.133
1.166
1.127
1.166
196,813
+0.03(+2.30%)
Nov 03, 2011
1.186
1.186
1.100
1.140
232,244
-0.04(-3.34%)
Nov 02, 2011
1.166
1.179
1.146
1.179
92,472
+0.03(+2.57%)
Nov 01, 2011
1.153
1.176
1.150
1.150
107,437
-0.04(-3.05%)
Oct 31, 2011
1.202
1.222
1.186
1.186
43,066
-0.03(-2.43%)
Oct 28, 2011
1.166
1.225
1.155
1.215
146,192
+0.04(+3.64%)
Oct 27, 2011
1.196
1.222
1.166
1.173
210,816
+0.00(+0.00%)
Oct 26, 2011
1.182
1.182
1.153
1.173
151,493
-0.01(-1.11%)
Oct 25, 2011
1.173
1.209
1.150
1.186
155,141
+0.01(+0.56%)
Oct 24, 2011
1.154
1.192
1.154
1.179
149,980
+0.03(+2.28%)
Oct 21, 2011
1.104
1.159
1.104
1.153
117,780
+0.05(+4.78%)
Oct 20, 2011
1.094
1.110
1.087
1.100
133,079
-0.00(-0.30%)
Oct 19, 2011
1.090
1.104
1.084
1.104
81,329
+0.01(+0.60%)
Oct 18, 2011
1.077
1.110
1.071
1.097
253,733
+0.02(+1.83%)
Oct 17, 2011
1.074
1.087
1.071
1.077
150,096
+0.01(+0.61%)
Oct 14, 2011
1.100
1.117
1.071
1.071
179,845
-0.03(-2.69%)
Oct 13, 2011
1.074
1.104
1.074
1.100
138,240
+0.02(+1.51%)
Oct 12, 2011
1.081
1.100
1.067
1.084
159,723
-0.01(-0.60%)
Oct 11, 2011
1.064
1.100
1.051
1.090
147,136
+0.02(+1.53%)
Oct 10, 2011
1.067
1.081
1.048
1.074
283,053
+0.02(+1.55%)
Oct 07, 2011
1.087
1.107
1.054
1.058
258,151
-0.04(-3.59%)
Oct 06, 2011
1.081
1.110
1.081
1.097
136,267
+0.00(+0.30%)
Oct 05, 2011
1.120
1.123
1.067
1.094
273,396
-0.03(-2.63%)
Oct 04, 2011
1.153
1.157
1.087
1.123
446,391
-0.03(-2.56%)
Oct 03, 2011
1.215
1.242
1.153
1.153
1,053,982
-0.09(-7.14%)
Sep 30, 2011
1.215
1.242
1.215
1.242
151,277
+0.01(+1.07%)
Sep 29, 2011
1.238
1.248
1.215
1.228
340,126
+0.01(+0.54%)
Sep 28, 2011
1.235
1.238
1.212
1.222
466,891
-0.02(-1.33%)
Sep 27, 2011
1.268
1.271
1.232
1.238
77,048
-0.01(-0.53%)
Sep 26, 2011
1.288
1.288
1.245
1.245
101,874
-0.03(-2.07%)
Sep 23, 2011
1.232
1.281
1.232
1.271
172,654
+0.03(+2.38%)
Sep 22, 2011
1.278
1.310
1.238
1.242
502,133
-0.08(-5.74%)
Sep 21, 2011
1.304
1.333
1.304
1.317
57,361
+0.01(+0.50%)
Sep 20, 2011
1.310
1.324
1.304
1.310
73,136
-0.00(-0.25%)
Sep 19, 2011
1.301
1.330
1.281
1.314
82,860
+0.00(+0.25%)
Sep 16, 2011
1.327
1.353
1.310
1.310
125,747
-0.02(-1.72%)
Sep 15, 2011
1.386
1.391
1.314
1.333
184,784
-0.04(-3.10%)
Sep 14, 2011
1.373
1.396
1.337
1.376
109,559
+0.01(+0.48%)
Sep 13, 2011
1.353
1.373
1.330
1.370
51,454
+0.02(+1.46%)
Sep 12, 2011
1.340
1.360
1.310
1.350
140,849
-0.03(-1.91%)
Sep 09, 2011
1.368
1.389
1.327
1.376
134,260
+0.00(+0.00%)
Sep 08, 2011
1.373
1.386
1.373
1.376
67,083
+0.01(+0.72%)
Sep 07, 2011
1.343
1.379
1.307
1.366
150,306
+0.04(+3.23%)
Sep 06, 2011
1.291
1.337
1.291
1.324
109,830
+0.00(+0.25%)
Sep 02, 2011
1.301
1.350
1.297
1.320
153,484
+0.01(+0.50%)
Sep 01, 2011
1.333
1.333
1.314
1.314
44,214
-0.03(-2.20%)
Aug 31, 2011
1.340
1.402
1.340
1.343
109,041
-0.01(-0.49%)
Aug 30, 2011
1.281
1.370
1.215
1.350
187,917
+0.06(+4.32%)
Aug 29, 2011
1.251
1.301
1.235
1.294
231,468
+0.06(+4.51%)
Aug 26, 2011
1.232
1.255
1.205
1.238
264,380
-0.01(-0.79%)
Aug 25, 2011
1.318
1.318
1.235
1.248
259,777
-0.07(-5.24%)
Aug 24, 2011
1.301
1.330
1.288
1.317
209,452
+0.00(+0.25%)
Aug 23, 2011
1.212
1.343
1.199
1.314
240,982
+0.10(+7.82%)
Aug 22, 2011
1.205
1.220
1.199
1.219
190,699
+0.02(+1.37%)
Aug 19, 2011
1.232
1.248
1.199
1.202
439,458
-0.05(-3.68%)
Aug 18, 2011
1.281
1.281
1.199
1.248
398,900
-0.06(-4.52%)
Aug 17, 2011
1.288
1.320
1.284
1.307
152,397
+0.01(+1.02%)
Aug 16, 2011
1.294
1.310
1.271
1.294
132,342
-0.01(-0.76%)
Aug 15, 2011
1.294
1.314
1.278
1.304
137,284
+0.02(+1.79%)
Aug 12, 2011
1.274
1.314
1.232
1.281
90,737
+0.01(+0.52%)
Aug 11, 2011
1.228
1.281
1.199
1.274
380,979
+0.04(+3.19%)
Aug 10, 2011
1.225
1.258
1.205
1.235
124,143
-0.01(-0.53%)
Aug 09, 2011
1.304
1.274
1.173
1.242
258,364
+0.01(+0.53%)
Aug 08, 2011
1.304
1.310
1.225
1.235
756,734
-0.10(-7.39%)
Aug 05, 2011
1.327
1.389
1.297
1.333
832,148
-0.06(-4.47%)
Aug 04, 2011
1.429
1.471
1.379
1.396
176,773
-0.04(-2.52%)
Aug 03, 2011
1.409
1.636
1.388
1.432
174,937
+0.01(+0.69%)
Aug 02, 2011
1.396
1.445
1.393
1.422
124,938
+0.02(+1.17%)
Aug 01, 2011
1.416
1.445
1.376
1.406
230,716
+0.01(+0.94%)
Jul 29, 2011
1.458
1.458
1.393
1.393
204,848
-0.08(-5.15%)
Jul 28, 2011
1.393
1.521
1.393
1.468
221,493
+0.07(+5.18%)
Jul 27, 2011
1.425
1.448
1.366
1.396
347,403
-0.04(-2.97%)
Jul 26, 2011
1.452
1.475
1.439
1.439
124,861
-0.03(-1.79%)
Jul 25, 2011
1.511
1.521
1.465
1.465
182,869
-0.06(-3.67%)
Jul 22, 2011
1.537
1.544
1.514
1.521
57,845
+0.03(+1.98%)
Jul 21, 2011
1.501
1.527
1.478
1.491
140,392
+0.01(+0.44%)
Jul 20, 2011
1.475
1.501
1.422
1.485
135,475
+0.01(+0.89%)
Jul 19, 2011
1.471
1.498
1.462
1.471
115,447
+0.02(+1.13%)
Jul 18, 2011
1.465
1.478
1.445
1.455
138,934
-0.01(-0.90%)
Jul 15, 2011
1.481
1.488
1.458
1.468
107,556
-0.01(-0.89%)
Jul 14, 2011
1.534
1.534
1.481
1.481
113,791
-0.04(-2.59%)
Jul 13, 2011
1.524
1.527
1.508
1.521
179,888
+0.01(+0.65%)
Jul 12, 2011
1.514
1.540
1.511
1.511
71,376
-0.02(-1.08%)
Jul 11, 2011
1.534
1.550
1.511
1.527
147,776
-0.03(-2.10%)
Jul 08, 2011
1.537
1.563
1.534
1.560
77,374
+0.01(+0.42%)
Jul 07, 2011
1.540
1.577
1.531
1.554
240,276
+0.04(+2.38%)
Jul 06, 2011
1.560
1.573
1.511
1.517
258,285
-0.05(-3.14%)
Jul 05, 2011
1.560
1.577
1.540
1.567
95,751
-0.01(-0.42%)
Jul 01, 2011
1.534
1.577
1.527
1.573
81,350
+0.04(+2.35%)
Jun 30, 2011
1.537
1.550
1.531
1.537
79,313
+0.00(+0.00%)
Jun 29, 2011
1.547
1.573
1.537
1.537
134,565
+0.00(+0.21%)
Jun 28, 2011
1.514
1.596
1.514
1.534
151,856
+0.02(+1.30%)
Jun 27, 2011
1.504
1.557
1.504
1.514
109,924
+0.00(+0.22%)
Jun 24, 2011
1.521
1.540
1.491
1.511
236,704
-0.01(-0.65%)
Jun 23, 2011
1.465
1.534
1.465
1.521
163,605
+0.04(+2.66%)
Jun 22, 2011
1.465
1.514
1.455
1.481
362,166
+0.02(+1.12%)
Jun 21, 2011
1.445
1.471
1.435
1.465
74,375
+0.02(+1.59%)
Jun 20, 2011
1.429
1.455
1.429
1.442
175,869
+0.01(+0.69%)
Jun 17, 2011
1.442
1.458
1.399
1.432
230,268
+0.00(+0.23%)
Jun 16, 2011
1.465
1.488
1.412
1.429
300,298
-0.04(-2.47%)
Jun 15, 2011
1.379
1.481
1.379
1.465
485,987
+0.10(+6.95%)
Jun 14, 2011
1.386
1.429
1.284
1.370
1,031,394
-0.00(-0.24%)
Jun 13, 2011
1.718
1.718
1.330
1.373
1,535,908
-0.35(-20.23%)
Jun 10, 2011
1.672
1.737
1.652
1.721
246,648
+0.05(+2.95%)
Jun 09, 2011
1.642
1.701
1.636
1.672
183,745
+0.03(+1.80%)
Jun 08, 2011
1.636
1.675
1.611
1.642
115,024
+0.00(+0.00%)
Jun 07, 2011
1.668
1.682
1.626
1.642
101,402
-0.02(-1.19%)
Jun 06, 2011
1.652
1.675
1.583
1.662
147,879
+0.01(+0.60%)
Jun 03, 2011
1.583
1.652
1.583
1.652
67,046
-0.02(-0.98%)
May 24, 2011
1.590
1.705
1.577
1.668
137,241
+0.08(+4.96%)
May 23, 2011
1.603
1.623
1.580
1.590
74,110
-0.03(-2.03%)
May 20, 2011
1.645
1.645
1.609
1.623
73,808
-0.02(-1.40%)
May 19, 2011
1.636
1.659
1.626
1.645
65,914
+0.01(+0.60%)
May 18, 2011
1.642
1.672
1.619
1.636
245,686
+0.00(+0.20%)
May 17, 2011
1.659
1.668
1.629
1.632
224,340
-0.04(-2.36%)
May 16, 2011
1.678
1.691
1.655
1.672
106,417
-0.01(-0.59%)
May 13, 2011
1.767
1.770
1.645
1.682
218,418
-0.09(-5.01%)
May 12, 2011
1.777
1.800
1.760
1.770
229,562
-0.01(-0.37%)
May 11, 2011
1.774
1.793
1.764
1.777
109,936
+0.01(+0.37%)
May 10, 2011
1.718
1.783
1.718
1.770
167,222
+0.05(+3.06%)
May 09, 2011
1.691
1.737
1.691
1.718
251,818
+0.04(+2.15%)
May 06, 2011
1.691
1.714
1.669
1.682
331,141
+0.03(+1.99%)
May 05, 2011
1.659
1.685
1.639
1.649
308,388
-0.02(-0.99%)
May 04, 2011
1.659
1.688
1.659
1.665
204,297
+0.01(+0.40%)
May 03, 2011
1.685
1.688
1.619
1.659
323,261
-0.03(-1.75%)
May 02, 2011
1.688
1.691
1.685
1.688
93,596
-0.04(-2.28%)
Apr 29, 2011
1.757
1.757
1.714
1.728
112,728
-0.03(-1.87%)
Apr 28, 2011
1.744
1.774
1.734
1.760
57,087
+0.01(+0.56%)
Apr 27, 2011
1.747
1.764
1.744
1.751
41,654
-0.00(-0.19%)
Apr 26, 2011
1.665
1.774
1.665
1.754
148,369
+0.09(+5.33%)
Apr 25, 2011
1.665
1.678
1.652
1.665
267,133
-0.02(-0.98%)
Apr 21, 2011
1.698
1.698
1.668
1.682
134,056
-0.01(-0.39%)
Apr 20, 2011
1.724
1.726
1.665
1.688
234,052
-0.01(-0.58%)
Apr 19, 2011
1.705
1.718
1.682
1.698
175,424
-0.01(-0.58%)
Apr 18, 2011
1.734
1.741
1.691
1.708
204,038
-0.04(-2.26%)
Apr 15, 2011
1.747
1.751
1.737
1.747
31,512
+0.00(+0.00%)
Apr 14, 2011
1.741
1.747
1.731
1.747
79,386
-0.00(-0.19%)
Apr 13, 2011
1.747
1.760
1.744
1.751
161,303
+0.00(+0.00%)
Apr 12, 2011
1.780
1.793
1.751
1.751
209,187
-0.04(-2.38%)
Apr 11, 2011
1.800
1.813
1.783
1.793
152,550
-0.00(-0.18%)
Apr 08, 2011
1.839
1.856
1.793
1.797
100,120
-0.04(-2.32%)
Apr 07, 2011
1.787
1.839
1.787
1.839
97,581
+0.04(+2.38%)
Apr 06, 2011
1.829
1.839
1.797
1.797
115,819
-0.03(-1.80%)
Apr 05, 2011
1.869
1.875
1.829
1.829
100,270
-0.04(-2.11%)
Apr 04, 2011
1.836
1.869
1.800
1.869
270,878
+0.04(+2.34%)
Apr 01, 2011
1.872
1.875
1.816
1.826
235,785
-0.04(-2.11%)
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%)
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.