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 (%)
Dec 31, 2007
5.393
5.393
5.265
5.301
1,405,954
-0.11(-2.01%)
Dec 28, 2007
5.676
5.692
5.380
5.409
885,143
-0.14(-2.61%)
Dec 27, 2007
5.814
5.864
5.495
5.554
1,037,898
-0.33(-5.65%)
Dec 26, 2007
5.827
5.969
5.692
5.887
728,476
-0.03(-0.45%)
Dec 24, 2007
5.679
5.923
5.674
5.913
285,677
+0.26(+4.54%)
Dec 21, 2007
5.673
5.673
5.472
5.656
1,410,151
+0.08(+1.42%)
Dec 20, 2007
5.620
5.620
5.423
5.577
1,253,281
+0.00(+0.06%)
Dec 19, 2007
5.594
5.594
5.479
5.574
462,566
-0.02(-0.35%)
Dec 18, 2007
5.495
5.604
5.429
5.594
642,469
+0.18(+3.28%)
Dec 17, 2007
5.752
5.752
5.403
5.416
858,551
-0.28(-4.97%)
Dec 14, 2007
5.877
5.939
5.663
5.699
417,271
-0.21(-3.56%)
Dec 13, 2007
5.864
5.923
5.676
5.910
643,077
-0.02(-0.28%)
Dec 12, 2007
5.962
6.120
5.775
5.926
1,387,965
-0.03(-0.44%)
Dec 11, 2007
6.272
6.272
5.903
5.952
837,383
-0.21(-3.47%)
Dec 10, 2007
5.952
6.318
5.873
6.166
886,511
+0.32(+5.52%)
Dec 07, 2007
5.860
5.959
5.841
5.844
745,501
-0.01(-0.11%)
Dec 06, 2007
5.706
5.936
5.630
5.850
1,019,928
+0.16(+2.89%)
Dec 05, 2007
5.633
5.758
5.567
5.686
643,381
+0.13(+2.25%)
Dec 04, 2007
5.666
5.758
5.561
5.561
727,261
-0.14(-2.42%)
Dec 03, 2007
5.610
5.834
5.610
5.699
726,349
+0.07(+1.29%)
Nov 30, 2007
5.794
5.814
5.597
5.627
669,821
-0.03(-0.58%)
Nov 29, 2007
5.479
5.660
5.413
5.660
700,127
+0.17(+3.18%)
Nov 28, 2007
5.502
5.640
5.373
5.485
1,909,268
+0.14(+2.58%)
Nov 27, 2007
5.564
5.660
5.271
5.347
1,036,369
-0.19(-3.39%)
Nov 26, 2007
5.729
5.758
5.465
5.535
622,755
-0.10(-1.81%)
Nov 23, 2007
5.436
5.683
5.390
5.636
367,778
+0.25(+4.71%)
Nov 21, 2007
5.456
5.505
5.324
5.383
772,847
-0.18(-3.31%)
Nov 20, 2007
5.775
5.794
5.462
5.567
643,381
-0.13(-2.37%)
Nov 19, 2007
5.768
5.781
5.597
5.702
647,028
-0.06(-1.08%)
Nov 16, 2007
5.808
5.903
5.594
5.765
798,072
-0.05(-0.79%)
Nov 15, 2007
5.827
5.969
5.775
5.811
1,063,995
-0.08(-1.40%)
Nov 14, 2007
6.100
6.130
5.801
5.893
1,322,928
-0.22(-3.61%)
Nov 13, 2007
6.120
6.160
5.791
6.114
1,306,821
-0.02(-0.38%)
Nov 12, 2007
5.943
6.265
5.943
6.137
1,417,445
+0.27(+4.60%)
Nov 09, 2007
5.709
6.064
5.561
5.867
2,413,060
+0.35(+6.38%)
Nov 08, 2007
5.571
5.623
5.347
5.515
1,683,021
+0.08(+1.51%)
Nov 07, 2007
5.841
5.841
5.433
5.433
1,071,213
-0.44(-7.51%)
Nov 06, 2007
5.495
6.041
5.436
5.873
1,417,445
+0.49(+9.04%)
Nov 05, 2007
5.377
5.571
5.330
5.386
1,661,714
-0.07(-1.27%)
Nov 02, 2007
6.021
6.038
5.442
5.456
2,018,582
-0.50(-8.45%)
Nov 01, 2007
6.127
6.163
5.923
5.959
1,039,682
-0.25(-4.08%)
Oct 31, 2007
6.041
6.212
5.952
6.212
774,671
+0.20(+3.40%)
Oct 30, 2007
6.170
6.179
5.975
6.008
672,253
-0.16(-2.61%)
Oct 29, 2007
6.189
6.311
6.087
6.170
1,009,595
+0.01(+0.11%)
Oct 26, 2007
6.186
6.268
6.087
6.163
741,241
+0.11(+1.85%)
Oct 25, 2007
6.038
6.150
5.939
6.051
1,151,522
+0.05(+0.82%)
Oct 24, 2007
6.114
6.153
5.923
6.002
623,019
-0.11(-1.72%)
Oct 23, 2007
6.219
6.314
6.045
6.107
631,832
-0.06(-1.01%)
Oct 22, 2007
5.913
6.232
5.860
6.170
486,866
+0.23(+3.82%)
Oct 19, 2007
5.956
6.021
5.883
5.943
1,363,348
-0.02(-0.39%)
Oct 18, 2007
6.028
6.031
5.923
5.966
878,305
-0.13(-2.21%)
Oct 17, 2007
6.137
6.255
5.956
6.100
471,671
+0.01(+0.22%)
Oct 16, 2007
6.110
6.189
5.923
6.087
919,333
-0.04(-0.59%)
Oct 15, 2007
6.298
6.344
6.087
6.123
859,462
-0.15(-2.46%)
Oct 12, 2007
6.502
6.546
6.212
6.278
978,292
-0.22(-3.44%)
Oct 11, 2007
6.614
6.703
6.479
6.502
659,488
-0.10(-1.54%)
Oct 10, 2007
6.548
6.722
6.548
6.604
474,102
+0.06(+0.85%)
Oct 09, 2007
6.597
6.670
6.436
6.548
1,128,121
-0.08(-1.14%)
Oct 08, 2007
6.729
6.801
6.574
6.624
297,833
-0.05(-0.79%)
Oct 05, 2007
6.903
6.949
6.571
6.676
601,441
-0.08(-1.17%)
Oct 04, 2007
6.861
6.890
6.732
6.755
607,823
-0.07(-1.01%)
Oct 03, 2007
6.788
6.903
6.706
6.824
478,965
+0.03(+0.48%)
Oct 02, 2007
6.643
6.995
6.643
6.791
490,817
+0.19(+2.84%)
Oct 01, 2007
6.278
6.745
6.232
6.604
722,702
+0.39(+6.25%)
Sep 28, 2007
6.462
6.479
6.199
6.216
380,193
-0.20(-3.13%)
Sep 27, 2007
6.397
6.512
6.397
6.416
545,217
+0.07(+1.09%)
Sep 26, 2007
6.413
6.436
6.225
6.347
478,661
+0.01(+0.16%)
Sep 25, 2007
6.416
6.426
6.291
6.337
334,303
-0.14(-2.18%)
Sep 24, 2007
6.597
6.614
6.403
6.479
598,098
-0.10(-1.55%)
Sep 21, 2007
6.759
6.795
6.564
6.581
712,369
-0.20(-2.91%)
Sep 20, 2007
7.051
7.107
6.693
6.778
474,102
-0.25(-3.56%)
Sep 19, 2007
6.854
7.229
6.818
7.028
1,177,658
+0.27(+4.04%)
Sep 18, 2007
6.479
6.825
6.287
6.755
922,676
+0.34(+5.23%)
Sep 17, 2007
6.564
6.564
6.265
6.420
597,186
-0.14(-2.11%)
Sep 14, 2007
6.311
6.568
5.791
6.558
593,843
+0.25(+3.91%)
Sep 13, 2007
6.212
6.410
6.176
6.311
268,354
+0.13(+2.18%)
Sep 12, 2007
6.123
6.308
6.123
6.176
315,156
+0.01(+0.11%)
Sep 11, 2007
5.969
6.183
5.929
6.170
712,673
+0.20(+3.36%)
Sep 10, 2007
6.166
6.232
5.926
5.969
559,501
-0.19(-3.05%)
Sep 07, 2007
6.255
6.262
5.985
6.156
636,087
-0.15(-2.40%)
Sep 06, 2007
6.462
6.466
6.285
6.308
468,024
-0.15(-2.39%)
Sep 05, 2007
6.699
6.719
6.449
6.462
764,338
-0.24(-3.63%)
Sep 04, 2007
6.617
6.808
6.564
6.706
510,268
+0.12(+1.80%)
Aug 31, 2007
6.439
6.604
6.357
6.587
811,444
+0.32(+5.09%)
Aug 30, 2007
6.239
6.285
6.150
6.268
711,153
+0.03(+0.47%)
Aug 29, 2007
6.170
6.301
6.091
6.239
578,952
+0.12(+1.88%)
Aug 28, 2007
6.380
6.410
6.120
6.123
288,716
-0.29(-4.47%)
Aug 27, 2007
6.416
6.416
6.314
6.410
502,366
-0.03(-0.41%)
Aug 24, 2007
6.574
6.574
6.311
6.436
869,795
-0.12(-1.81%)
Aug 23, 2007
6.670
6.742
6.525
6.555
758,260
+0.05(+0.81%)
Aug 22, 2007
6.249
6.709
6.209
6.502
1,507,403
+0.33(+5.39%)
Aug 21, 2007
6.334
6.334
6.130
6.170
938,176
-0.12(-1.88%)
Aug 20, 2007
6.255
6.466
6.255
6.288
759,779
+0.01(+0.21%)
Aug 17, 2007
6.298
6.943
6.120
6.275
1,796,423
+0.23(+3.75%)
Aug 16, 2007
5.380
6.064
5.281
6.048
3,627,492
+0.50(+9.08%)
Aug 15, 2007
5.196
5.748
4.577
5.544
4,115,574
-0.19(-3.38%)
Aug 14, 2007
6.005
6.064
5.679
5.739
1,466,678
-0.25(-4.23%)
Aug 13, 2007
5.877
6.150
5.844
5.992
1,454,218
-0.09(-1.41%)
Aug 10, 2007
6.341
6.643
6.002
6.077
1,782,139
-0.21(-3.40%)
Aug 09, 2007
6.535
6.745
6.140
6.291
1,979,986
-0.24(-3.73%)
Aug 08, 2007
6.334
7.265
6.012
6.535
2,396,953
+0.34(+5.47%)
Aug 07, 2007
6.318
6.426
6.153
6.196
1,227,500
-0.12(-1.93%)
Aug 06, 2007
6.357
6.383
5.841
6.318
1,978,162
+0.08(+1.27%)
Aug 03, 2007
6.433
6.601
6.235
6.239
2,364,738
-0.28(-4.34%)
Aug 02, 2007
6.094
6.555
6.094
6.522
1,878,783
+0.43(+7.02%)
Aug 01, 2007
6.334
6.400
5.515
6.094
4,228,630
-0.40(-6.23%)
Jul 31, 2007
6.992
7.127
6.499
6.499
1,776,061
-0.41(-5.95%)
Jul 30, 2007
7.180
7.180
6.759
6.910
1,213,216
-0.25(-3.49%)
Jul 27, 2007
7.255
7.453
7.137
7.160
782,573
-0.11(-1.45%)
Jul 26, 2007
7.426
7.436
7.094
7.265
1,313,507
-0.18(-2.39%)
Jul 25, 2007
7.667
7.788
7.364
7.443
2,373,552
-0.28(-3.58%)
Jul 24, 2007
7.831
7.950
7.667
7.719
777,406
-0.18(-2.33%)
Jul 23, 2007
8.029
8.114
7.795
7.904
716,016
-0.09(-1.07%)
Jul 20, 2007
8.200
8.200
7.913
7.989
607,215
-0.20(-2.49%)
Jul 19, 2007
8.236
8.279
8.183
8.193
465,593
-0.02(-0.24%)
Jul 18, 2007
8.219
8.229
8.029
8.213
563,756
-0.08(-0.95%)
Jul 17, 2007
8.289
8.414
8.262
8.292
950,636
-0.01(-0.12%)
Jul 16, 2007
8.298
8.423
8.285
8.302
249,207
-0.01(-0.08%)
Jul 13, 2007
8.328
8.351
8.249
8.308
415,751
-0.05(-0.59%)
Jul 12, 2007
8.292
8.450
8.203
8.358
456,475
+0.15(+1.80%)
Jul 11, 2007
8.292
8.328
8.160
8.210
321,538
-0.10(-1.19%)
Jul 10, 2007
8.516
8.535
8.308
8.308
585,942
-0.23(-2.66%)
Jul 09, 2007
8.578
8.660
8.509
8.535
687,752
-0.04(-0.50%)
Jul 06, 2007
8.660
8.660
8.572
8.578
240,394
+0.00(+0.04%)
Jul 05, 2007
8.634
8.674
8.525
8.575
917,206
-0.06(-0.72%)
Jul 03, 2007
8.667
8.667
8.539
8.637
199,062
-0.05(-0.57%)
Jul 02, 2007
8.506
8.713
8.414
8.687
435,809
+0.19(+2.29%)
Jun 29, 2007
8.683
8.683
8.489
8.493
504,493
-0.14(-1.68%)
Jun 28, 2007
8.627
8.713
8.575
8.637
659,488
-0.00(-0.04%)
Jun 27, 2007
8.463
8.654
8.460
8.641
272,001
+0.12(+1.43%)
Jun 26, 2007
8.486
8.555
8.400
8.519
414,839
+0.04(+0.50%)
Jun 25, 2007
8.601
8.644
8.466
8.476
696,870
-0.13(-1.45%)
Jun 22, 2007
8.509
8.683
8.476
8.601
902,618
+0.05(+0.58%)
Jun 21, 2007
8.753
8.848
8.361
8.552
1,129,336
-0.28(-3.17%)
Jun 20, 2007
9.118
9.124
8.815
8.832
520,905
-0.28(-3.03%)
Jun 19, 2007
9.049
9.111
8.999
9.108
237,659
+0.04(+0.47%)
Jun 18, 2007
9.101
9.147
9.012
9.065
401,163
-0.03(-0.29%)
Jun 15, 2007
9.082
9.091
9.003
9.091
2,878,957
+0.14(+1.58%)
Jun 14, 2007
8.966
9.045
8.940
8.950
299,049
-0.03(-0.29%)
Jun 13, 2007
8.950
9.045
8.920
8.976
280,510
+0.05(+0.52%)
Jun 12, 2007
9.022
9.065
8.864
8.930
523,944
-0.15(-1.70%)
Jun 11, 2007
9.101
9.134
9.003
9.085
351,322
-0.03(-0.32%)
Jun 08, 2007
9.055
9.124
9.042
9.114
375,331
+0.05(+0.54%)
Jun 07, 2007
9.098
9.131
9.065
9.065
2,204,880
-0.38(-3.97%)
Jun 06, 2007
9.322
9.450
9.231
9.440
608,127
+0.09(+0.91%)
Jun 05, 2007
9.493
9.549
9.315
9.355
446,750
-0.20(-2.13%)
Jun 04, 2007
9.490
9.611
9.453
9.559
490,209
+0.07(+0.69%)
Jun 01, 2007
9.361
9.532
9.309
9.493
311,813
+0.12(+1.26%)
May 31, 2007
9.592
9.624
9.374
9.374
274,736
-0.10(-1.08%)
May 30, 2007
9.243
9.634
9.165
9.476
688,360
+0.19(+2.06%)
May 29, 2007
9.269
9.318
9.170
9.286
1,064,603
+0.10(+1.07%)
May 25, 2007
9.213
9.282
9.098
9.187
180,219
-0.01(-0.07%)
May 24, 2007
9.365
9.420
9.121
9.193
339,773
-0.14(-1.55%)
May 23, 2007
9.391
9.536
9.315
9.338
217,904
+0.03(+0.32%)
May 22, 2007
9.279
9.348
9.213
9.309
371,380
+0.04(+0.46%)
May 21, 2007
8.983
9.345
8.983
9.266
392,377
+0.20(+2.21%)
May 18, 2007
9.128
9.128
8.756
9.065
1,014,154
-0.05(-0.58%)
May 17, 2007
9.361
9.411
9.098
9.118
309,990
-0.28(-2.94%)
May 16, 2007
9.167
9.407
9.167
9.394
302,392
+0.16(+1.78%)
May 15, 2007
9.509
9.641
9.230
9.230
368,949
-0.26(-2.71%)
May 14, 2007
9.707
9.707
9.440
9.486
352,537
-0.36(-3.61%)
May 11, 2007
9.782
9.871
9.723
9.842
404,810
+0.13(+1.32%)
May 10, 2007
9.845
9.855
9.661
9.713
490,817
-0.16(-1.63%)
May 09, 2007
9.697
9.875
9.655
9.875
397,516
+0.08(+0.77%)
May 08, 2007
9.954
10.12
9.697
9.799
385,360
-0.23(-2.30%)
May 07, 2007
10.15
10.27
9.977
10.03
358,312
-0.08(-0.75%)
May 04, 2007
10.08
10.16
10.03
10.10
208,787
-0.08(-0.74%)
May 03, 2007
10.20
10.27
10.13
10.18
207,875
-0.02(-0.16%)
May 02, 2007
10.16
10.28
10.12
10.20
130,682
+0.03(+0.29%)
May 01, 2007
10.21
10.39
10.09
10.17
242,825
+0.04(+0.36%)
Apr 30, 2007
10.41
10.51
10.11
10.13
302,392
-0.28(-2.66%)
Apr 27, 2007
10.44
10.52
10.33
10.41
142,230
-0.03(-0.28%)
Apr 26, 2007
10.38
10.57
10.33
10.44
275,344
+0.05(+0.44%)
Apr 25, 2007
10.45
10.50
10.36
10.39
89,046
+0.01(+0.06%)
Apr 24, 2007
10.54
10.54
10.36
10.38
216,689
-0.15(-1.41%)
Apr 23, 2007
10.41
10.55
10.41
10.53
149,220
+0.05(+0.50%)
Apr 20, 2007
10.53
10.55
10.44
10.48
225,198
+0.08(+0.79%)
Apr 19, 2007
10.31
10.44
10.26
10.40
281,118
+0.07(+0.64%)
Apr 18, 2007
10.45
10.55
10.31
10.33
254,678
-0.13(-1.23%)
Apr 17, 2007
10.39
10.52
10.34
10.46
310,597
+0.17(+1.66%)
Apr 16, 2007
10.26
10.34
10.25
10.29
272,305
+0.10(+0.94%)
Apr 13, 2007
10.06
10.25
10.04
10.19
283,245
+0.13(+1.31%)
Apr 12, 2007
9.970
10.08
9.802
10.06
129,466
+0.05(+0.53%)
Apr 11, 2007
10.13
10.23
9.940
10.01
202,101
-0.09(-0.88%)
Apr 10, 2007
9.957
10.12
9.937
10.10
528,806
+0.16(+1.62%)
Apr 09, 2007
9.852
9.957
9.759
9.937
575,913
+0.09(+0.87%)
Apr 05, 2007
9.829
9.893
9.829
9.852
137,976
+0.05(+0.47%)
Apr 04, 2007
9.822
9.868
9.733
9.805
303,000
-0.05(-0.50%)
Apr 03, 2007
10.02
10.02
9.829
9.855
349,498
-0.10(-0.96%)
Apr 02, 2007
10.01
10.02
9.865
9.950
234,012
-0.07(-0.66%)
Mar 30, 2007
9.911
10.02
9.773
10.02
356,184
+0.13(+1.30%)
Mar 29, 2007
9.842
9.937
9.769
9.888
256,501
+0.07(+0.74%)
Mar 28, 2007
9.937
9.957
9.789
9.815
434,290
-0.19(-1.88%)
Mar 27, 2007
10.07
10.10
9.954
10.00
294,794
-0.07(-0.65%)
Mar 26, 2007
10.06
10.20
10.02
10.07
372,595
+0.02(+0.23%)
Mar 23, 2007
10.05
10.10
9.977
10.05
237,659
-0.04(-0.39%)
Mar 22, 2007
10.05
10.10
10.02
10.09
295,402
+0.04(+0.39%)
Mar 21, 2007
9.986
10.09
9.838
10.05
368,645
+0.08(+0.79%)
Mar 20, 2007
9.954
10.02
9.822
9.967
309,686
+0.14(+1.41%)
Mar 19, 2007
9.825
9.934
9.750
9.829
343,420
+0.08(+0.78%)
Mar 16, 2007
9.723
9.921
9.601
9.753
558,286
+0.03(+0.34%)
Mar 15, 2007
9.506
9.723
9.463
9.720
269,265
+0.23(+2.43%)
Mar 14, 2007
9.503
9.562
9.243
9.490
409,369
-0.07(-0.72%)
Mar 13, 2007
9.970
9.921
9.483
9.559
546,129
-0.41(-4.13%)
Mar 12, 2007
9.809
10.07
9.809
9.970
403,291
+0.09(+0.93%)
Mar 09, 2007
9.977
10.09
9.799
9.878
510,268
-0.08(-0.79%)
Mar 08, 2007
9.792
10.03
9.700
9.957
916,294
+0.28(+2.93%)
Mar 07, 2007
9.657
9.858
9.657
9.674
636,695
-0.01(-0.07%)
Mar 06, 2007
9.444
9.756
9.444
9.680
549,168
+0.46(+5.00%)
Mar 05, 2007
9.542
9.746
9.216
9.220
962,185
-0.57(-5.78%)
Mar 02, 2007
10.28
10.28
9.786
9.786
706,291
-0.30(-3.00%)
Mar 01, 2007
10.05
10.18
9.845
10.09
677,811
-0.04(-0.42%)
Feb 28, 2007
10.15
10.17
9.805
10.13
667,694
-0.07(-0.68%)
Feb 27, 2007
10.28
10.34
9.871
10.20
1,043,025
-0.39(-3.70%)
Feb 26, 2007
10.86
10.86
10.31
10.59
980,723
-0.30(-2.75%)
Feb 23, 2007
11.00
11.08
10.89
10.89
325,793
-0.21(-1.93%)
Feb 22, 2007
11.00
11.17
11.00
11.11
306,647
-0.03(-0.24%)
Feb 21, 2007
11.23
11.25
11.03
11.13
634,568
-0.06(-0.56%)
Feb 20, 2007
11.19
11.32
11.07
11.19
1,373,985
-0.01(-0.09%)
Feb 16, 2007
10.89
11.32
10.84
11.20
815,091
+0.31(+2.84%)
Feb 15, 2007
10.69
11.04
10.67
10.89
680,458
+0.23(+2.19%)
Feb 14, 2007
10.83
10.87
10.66
10.66
274,128
-0.20(-1.88%)
Feb 13, 2007
10.70
10.87
10.60
10.87
328,528
+0.21(+1.98%)
Feb 12, 2007
10.76
10.76
10.34
10.65
642,165
-0.05(-0.46%)
Feb 09, 2007
10.69
10.95
10.60
10.70
1,353,623
+0.09(+0.81%)
Feb 08, 2007
10.77
10.80
10.40
10.62
649,763
-0.19(-1.77%)
Feb 07, 2007
10.76
10.86
10.57
10.81
489,298
-0.03(-0.30%)
Feb 06, 2007
10.44
10.84
10.43
10.84
1,126,601
+0.42(+4.04%)
Feb 05, 2007
10.41
10.49
10.33
10.42
234,012
-0.04(-0.35%)
Feb 02, 2007
10.49
10.54
10.40
10.46
200,581
-0.02(-0.16%)
Feb 01, 2007
10.27
10.49
10.19
10.47
269,873
-0.03(-0.25%)
Jan 31, 2007
10.48
10.58
10.46
10.50
251,639
+0.04(+0.38%)
Jan 30, 2007
10.37
10.46
10.35
10.46
137,368
+0.09(+0.83%)
Jan 29, 2007
10.30
10.37
10.26
10.37
315,764
+0.11(+1.09%)
Jan 26, 2007
10.27
10.30
10.15
10.26
300,872
-0.00(-0.03%)
Jan 25, 2007
10.34
10.38
10.17
10.27
305,127
+0.00(+0.00%)
Jan 24, 2007
10.34
10.35
10.21
10.27
290,235
-0.04(-0.42%)
Jan 23, 2007
10.21
10.38
10.20
10.31
239,482
+0.10(+0.93%)
Jan 22, 2007
10.22
10.27
10.14
10.21
361,047
-0.04(-0.39%)
Jan 19, 2007
10.000
10.28
9.934
10.25
306,951
+0.22(+2.20%)
Jan 18, 2007
10.05
10.07
9.852
10.03
1,428,993
-0.01(-0.10%)
Jan 17, 2007
9.937
10.06
9.898
10.04
169,886
+0.05(+0.46%)
Jan 16, 2007
10.01
10.09
9.921
9.996
143,142
-0.01(-0.10%)
Jan 12, 2007
10.05
10.05
9.986
10.01
137,368
-0.03(-0.29%)
Jan 11, 2007
9.898
10.10
9.878
10.04
219,424
+0.18(+1.84%)
Jan 10, 2007
9.789
9.921
9.756
9.855
2,089,698
+0.00(+0.03%)
Jan 09, 2007
9.878
9.927
9.687
9.852
175,053
+0.01(+0.10%)
Jan 08, 2007
9.726
9.864
9.657
9.842
108,800
+0.12(+1.18%)
Jan 05, 2007
9.888
9.888
9.641
9.726
275,344
-0.21(-2.09%)
Jan 04, 2007
9.871
9.934
9.756
9.934
235,227
+0.10(+1.00%)
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.