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
)
13.68
+0.23 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2010
1.881
1.926
1.869
1.904
58,884
+0.03(+1.36%)
Dec 30, 2010
1.929
1.941
1.878
1.878
152,571
-0.04(-2.00%)
Dec 29, 2010
1.894
1.931
1.884
1.916
75,017
+0.02(+0.84%)
Dec 28, 2010
1.916
1.932
1.865
1.900
235,009
-0.01(-0.67%)
Dec 27, 2010
1.840
1.916
1.837
1.913
148,369
+0.06(+3.28%)
Dec 23, 2010
1.837
1.875
1.837
1.853
205,322
+0.01(+0.52%)
Dec 22, 2010
1.792
1.869
1.789
1.843
409,537
+0.05(+3.04%)
Dec 21, 2010
1.782
1.801
1.771
1.789
153,253
+0.02(+1.27%)
Dec 20, 2010
1.763
1.821
1.696
1.766
318,739
+0.01(+0.55%)
Dec 17, 2010
1.667
1.757
1.651
1.757
502,910
+0.10(+5.77%)
Dec 16, 2010
1.683
1.690
1.648
1.661
88,555
-0.02(-1.14%)
Dec 15, 2010
1.658
1.690
1.658
1.680
263,819
+0.01(+0.57%)
Dec 14, 2010
1.674
1.722
1.661
1.670
133,880
-0.02(-1.32%)
Dec 13, 2010
1.734
1.734
1.661
1.693
302,331
-0.04(-2.57%)
Dec 10, 2010
1.779
1.782
1.703
1.738
249,270
-0.05(-2.68%)
Dec 09, 2010
1.754
1.881
1.741
1.785
241,809
+0.04(+2.38%)
Dec 08, 2010
1.702
1.744
1.683
1.744
268,606
+0.05(+3.02%)
Dec 07, 2010
1.699
1.712
1.677
1.693
142,314
+0.00(+0.00%)
Dec 06, 2010
1.693
1.718
1.687
1.693
112,324
-0.01(-0.56%)
Dec 03, 2010
1.715
1.715
1.696
1.702
104,532
-0.02(-1.11%)
Dec 02, 2010
1.661
1.722
1.661
1.722
153,466
+0.03(+1.89%)
Dec 01, 2010
1.712
1.712
1.670
1.690
155,176
+0.00(+0.19%)
Nov 30, 2010
1.706
1.722
1.613
1.686
194,349
-0.03(-1.68%)
Nov 29, 2010
1.696
1.725
1.690
1.715
67,459
+0.02(+1.13%)
Nov 26, 2010
1.709
1.722
1.686
1.696
17,216
-0.01(-0.75%)
Nov 24, 2010
1.725
1.709
1.709
1.709
155,664
-0.01(-0.56%)
Nov 23, 2010
1.706
1.728
1.706
1.718
73,480
-0.02(-0.92%)
Nov 22, 2010
1.734
1.808
1.725
1.734
175,927
+0.00(+0.00%)
Nov 19, 2010
1.728
1.734
1.677
1.734
84,234
-0.01(-0.55%)
Nov 18, 2010
1.779
1.808
1.706
1.744
85,925
-0.01(-0.55%)
Nov 17, 2010
1.725
1.773
1.725
1.754
87,162
+0.02(+1.29%)
Nov 16, 2010
1.715
1.757
1.629
1.731
261,943
-0.00(-0.18%)
Nov 15, 2010
1.728
1.757
1.677
1.734
176,027
+0.01(+0.37%)
Nov 12, 2010
1.757
1.773
1.677
1.728
177,210
-0.03(-1.81%)
Nov 11, 2010
1.782
1.821
1.760
1.760
78,993
-0.03(-1.78%)
Nov 10, 2010
1.785
1.801
1.750
1.792
125,386
+0.02(+1.26%)
Nov 09, 2010
1.757
1.846
1.757
1.770
177,198
+0.01(+0.36%)
Nov 08, 2010
1.731
1.804
1.693
1.763
179,834
+0.04(+2.03%)
Nov 05, 2010
1.757
1.763
1.718
1.728
130,978
-0.01(-0.73%)
Nov 04, 2010
1.690
1.750
1.686
1.741
398,453
+0.05(+3.02%)
Nov 03, 2010
1.677
1.690
1.670
1.690
180,341
+0.00(+0.19%)
Nov 02, 2010
1.693
1.693
1.667
1.686
112,143
+0.00(+0.19%)
Nov 01, 2010
1.690
1.690
1.664
1.683
94,535
-0.01(-0.57%)
Oct 29, 2010
1.696
1.712
1.683
1.693
138,013
+0.01(+0.38%)
Oct 28, 2010
1.677
1.731
1.645
1.686
191,697
+0.01(+0.38%)
Oct 27, 2010
1.686
1.706
1.645
1.680
188,438
-0.01(-0.38%)
Oct 25, 2010
1.699
1.702
1.645
1.686
98,987
+0.00(+0.00%)
Oct 22, 2010
1.718
1.718
1.677
1.686
71,082
-0.02(-1.31%)
Oct 21, 2010
1.680
1.715
1.642
1.709
153,025
+0.04(+2.10%)
Oct 20, 2010
1.706
1.750
1.667
1.674
158,078
-0.04(-2.42%)
Oct 19, 2010
1.725
1.741
1.696
1.715
119,359
-0.03(-1.47%)
Oct 18, 2010
1.715
1.741
1.686
1.741
174,289
+0.02(+1.30%)
Oct 15, 2010
1.760
1.766
1.702
1.718
68,828
-0.04(-2.36%)
Oct 14, 2010
1.770
1.776
1.728
1.760
51,627
-0.02(-1.08%)
Oct 13, 2010
1.750
1.808
1.738
1.779
323,586
+0.05(+2.96%)
Oct 12, 2010
1.686
1.738
1.613
1.728
379,800
+0.03(+1.88%)
Oct 11, 2010
1.747
1.773
1.686
1.696
131,823
-0.04(-2.03%)
Oct 08, 2010
1.731
1.738
1.623
1.731
359,910
+0.10(+5.86%)
Oct 07, 2010
1.642
1.648
1.607
1.635
227,805
-0.01(-0.78%)
Oct 06, 2010
1.651
1.651
1.610
1.648
253,834
-0.01(-0.77%)
Oct 05, 2010
1.623
1.683
1.603
1.661
291,902
+0.03(+1.96%)
Oct 04, 2010
1.587
1.629
1.562
1.629
243,437
+0.03(+1.80%)
Oct 01, 2010
1.600
1.616
1.575
1.600
109,525
-0.01(-0.60%)
Sep 30, 2010
1.584
1.616
1.556
1.610
302,011
+0.04(+2.86%)
Sep 29, 2010
1.543
1.575
1.527
1.565
92,963
+0.00(+0.00%)
Sep 28, 2010
1.568
1.568
1.511
1.565
73,060
-0.02(-1.11%)
Sep 27, 2010
1.571
1.594
1.568
1.583
185,088
-0.01(-0.50%)
Sep 24, 2010
1.578
1.610
1.562
1.591
318,874
+0.03(+2.05%)
Sep 23, 2010
1.578
1.587
1.549
1.559
207,558
-0.01(-0.81%)
Sep 22, 2010
1.597
1.613
1.540
1.571
117,618
-0.04(-2.57%)
Sep 21, 2010
1.632
1.632
1.549
1.613
300,020
-0.02(-1.17%)
Sep 20, 2010
1.536
1.635
1.536
1.632
220,447
+0.09(+6.02%)
Sep 17, 2010
1.540
1.584
1.511
1.540
380,836
+0.02(+1.47%)
Sep 15, 2010
1.434
1.530
1.418
1.517
319,654
+0.06(+4.05%)
Sep 14, 2010
1.482
1.482
1.428
1.458
74,200
-0.02(-1.40%)
Sep 13, 2010
1.476
1.504
1.466
1.479
92,215
+0.01(+0.87%)
Sep 10, 2010
1.463
1.479
1.447
1.466
183,338
-0.00(-0.22%)
Sep 09, 2010
1.453
1.472
1.415
1.469
312,459
+0.02(+1.32%)
Sep 08, 2010
1.469
1.482
1.450
1.450
111,592
-0.01(-0.66%)
Sep 07, 2010
1.504
1.504
1.460
1.460
84,191
-0.05(-3.38%)
Sep 03, 2010
1.530
1.533
1.501
1.511
72,112
-0.01(-0.42%)
Sep 02, 2010
1.552
1.562
1.472
1.517
42,266
-0.02(-1.04%)
Sep 01, 2010
1.466
1.584
1.434
1.533
215,547
+0.07(+5.03%)
Aug 31, 2010
1.456
1.504
1.421
1.460
626
-0.04(-2.97%)
Aug 30, 2010
1.546
1.552
1.482
1.504
239,339
-0.03(-1.67%)
Aug 27, 2010
1.530
1.581
1.450
1.530
196,772
+0.08(+5.51%)
Aug 26, 2010
1.472
1.562
1.450
1.450
170,222
-0.03(-1.73%)
Aug 25, 2010
1.514
1.514
1.447
1.476
150,536
-0.03(-2.12%)
Aug 24, 2010
1.559
1.568
1.437
1.508
258,383
-0.06(-3.67%)
Aug 23, 2010
1.584
1.594
1.559
1.565
120,759
-0.01(-0.81%)
Aug 20, 2010
1.543
1.613
1.526
1.578
146,600
+0.03(+2.17%)
Aug 19, 2010
1.578
1.623
1.520
1.544
373,783
-0.06(-3.69%)
Aug 18, 2010
1.616
1.632
1.597
1.603
91,166
+0.00(+0.20%)
Aug 17, 2010
1.610
1.632
1.597
1.600
134,487
-0.01(-0.40%)
Aug 16, 2010
1.597
1.677
1.597
1.607
133,886
+0.00(+0.00%)
Aug 13, 2010
1.607
1.690
1.594
1.607
207,498
-0.01(-0.59%)
Aug 12, 2010
1.584
1.693
1.549
1.616
368,000
+0.01(+0.40%)
Aug 11, 2010
1.693
1.693
1.597
1.610
438,090
-0.10(-5.97%)
Aug 10, 2010
1.789
1.840
1.693
1.712
298,561
-0.12(-6.62%)
Aug 09, 2010
1.865
1.881
1.805
1.833
143,128
-0.03(-1.54%)
Aug 06, 2010
1.862
1.894
1.808
1.862
492,178
+0.02(+0.87%)
Aug 05, 2010
1.913
1.913
1.824
1.846
166,030
-0.07(-3.67%)
Aug 04, 2010
1.916
1.939
1.904
1.916
145,264
+0.02(+1.01%)
Aug 03, 2010
1.865
1.897
1.779
1.897
272,989
-0.01(-0.67%)
Aug 02, 2010
1.980
1.980
1.897
1.910
279,235
-0.07(-3.39%)
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%)
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.