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
)
13.89
+0.08 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 27, 2009
0.2104
0.2359
0.1849
0.1849
0
-0.03(-14.71%)
Feb 26, 2009
0.2455
0.2519
0.2168
0.2168
806,004
-0.02(-9.33%)
Feb 25, 2009
0.2742
0.2742
0.2264
0.2391
921,504
-0.04(-13.79%)
Feb 24, 2009
0.2742
0.2786
0.2614
0.2774
935,214
+0.00(+0.00%)
Feb 23, 2009
0.2997
0.3156
0.2774
0.2774
569,057
-0.01(-2.25%)
Feb 20, 2009
0.3029
0.3127
0.2710
0.2838
806,910
-0.02(-6.32%)
Feb 19, 2009
0.3985
0.3985
0.2710
0.3029
2,377,733
-0.10(-24.00%)
Feb 18, 2009
0.4655
0.5037
0.3985
0.3985
403,046
-0.05(-11.97%)
Feb 17, 2009
0.4782
0.4782
0.4527
0.4527
369,873
-0.03(-5.96%)
Feb 13, 2009
0.4942
0.5261
0.4782
0.4814
217,318
-0.01(-1.95%)
Feb 12, 2009
0.4750
0.4942
0.4750
0.4910
184,036
+0.01(+1.32%)
Feb 11, 2009
0.5006
0.5165
0.4782
0.4846
255,976
-0.01(-1.30%)
Feb 10, 2009
0.5579
0.5739
0.4814
0.4910
494,034
-0.06(-10.98%)
Feb 09, 2009
0.5165
0.5516
0.5069
0.5516
345,951
+0.05(+9.49%)
Feb 06, 2009
0.4782
0.5420
0.4719
0.5037
460,219
+0.02(+4.64%)
Feb 05, 2009
0.5133
0.5133
0.4687
0.4814
373,722
-0.04(-7.36%)
Feb 04, 2009
0.5994
0.5994
0.5037
0.5197
444,147
-0.07(-11.89%)
Feb 03, 2009
0.5579
0.5898
0.5133
0.5898
480,848
+0.04(+6.32%)
Feb 02, 2009
0.5930
0.5962
0.5420
0.5548
362,794
-0.01(-2.25%)
Jan 30, 2009
0.6376
0.6727
0.5643
0.5675
0
-0.08(-12.32%)
Jan 29, 2009
0.6408
0.6982
0.6089
0.6472
508,791
+0.00(+0.50%)
Jan 28, 2009
0.5866
0.6472
0.5866
0.6440
796,895
+0.04(+6.88%)
Jan 27, 2009
0.7365
0.7365
0.5771
0.6026
1,234,760
-0.11(-15.63%)
Jan 26, 2009
0.6855
0.8289
0.6855
0.7142
367,079
+0.03(+4.19%)
Jan 23, 2009
0.7046
0.7046
0.6759
0.6855
349,511
-0.03(-4.02%)
Jan 22, 2009
0.7460
0.7492
0.7046
0.7142
200,657
-0.05(-6.67%)
Jan 21, 2009
0.7588
0.7971
0.6887
0.7652
515,516
+0.01(+0.84%)
Jan 20, 2009
0.9086
0.9086
0.7588
0.7588
369,111
-0.09(-10.53%)
Jan 16, 2009
0.9788
0.9852
0.8353
0.8481
451,966
-0.09(-9.83%)
Jan 15, 2009
0.8768
1.052
0.8513
0.9405
932,516
+0.06(+6.50%)
Jan 14, 2009
0.9246
0.9310
0.8736
0.8831
441,283
-0.03(-3.48%)
Jan 13, 2009
0.8736
0.9246
0.8736
0.9150
154,619
+0.04(+4.36%)
Jan 12, 2009
0.9214
0.9622
0.8736
0.8768
492,356
-0.04(-4.18%)
Jan 09, 2009
0.9628
1.007
0.9055
0.9150
355,254
-0.04(-4.65%)
Jan 08, 2009
0.9501
0.9628
0.8927
0.9597
465,595
+0.00(+0.00%)
Jan 07, 2009
1.049
1.052
0.9373
0.9597
727,506
-0.11(-10.42%)
Jan 06, 2009
1.116
1.116
1.027
1.071
576,239
-0.02(-1.75%)
Jan 05, 2009
0.9915
1.109
0.9915
1.090
824,026
+0.08(+7.89%)
Jan 02, 2009
0.9565
1.036
0.9278
1.011
0
+0.07(+7.46%)
Jan 01, 2009
0.8449
0.9565
0.7971
0.9405
0
+0.00(+0.00%)
Dec 31, 2008
0.8449
0.9565
0.7971
0.9405
873,204
+0.09(+10.49%)
Dec 30, 2008
0.8034
0.8895
0.7843
0.8513
599,845
+0.07(+8.98%)
Dec 29, 2008
0.9373
0.9405
0.7524
0.7811
898,134
-0.16(-17.23%)
Dec 26, 2008
1.004
1.020
0.9086
0.9437
377,953
-0.06(-6.03%)
Dec 24, 2008
1.049
1.052
0.9947
1.004
211,004
+0.00(+0.32%)
Dec 23, 2008
1.027
1.027
0.9724
1.001
435,982
+0.01(+0.64%)
Dec 22, 2008
1.014
1.036
0.9565
0.9947
574,834
+0.03(+2.97%)
Dec 19, 2008
0.8481
1.014
0.8481
0.9660
945,966
+0.10(+11.40%)
Dec 18, 2008
0.8544
0.9246
0.8130
0.8672
504,256
+0.00(+0.00%)
Dec 17, 2008
0.8831
0.9405
0.7971
0.8672
660,851
-0.00(-0.37%)
Dec 16, 2008
0.7652
0.8921
0.7588
0.8704
541,050
+0.11(+15.19%)
Dec 15, 2008
0.7779
0.8096
0.7237
0.7556
389,756
-0.03(-4.05%)
Dec 12, 2008
0.7174
0.7875
0.7174
0.7875
358,005
+0.07(+9.78%)
Dec 11, 2008
0.7907
0.8353
0.7174
0.7174
432,673
-0.09(-10.71%)
Dec 10, 2008
0.8289
0.8481
0.7588
0.8034
469,468
-0.01(-0.79%)
Dec 09, 2008
0.8608
0.8768
0.7811
0.8098
452,073
-0.04(-5.22%)
Dec 08, 2008
0.8481
0.8608
0.8130
0.8544
543,604
+0.06(+7.20%)
Dec 05, 2008
0.8513
0.8704
0.7110
0.7971
617,077
-0.05(-6.37%)
Dec 04, 2008
0.9086
0.9565
0.8481
0.8513
377,658
-0.07(-7.61%)
Dec 03, 2008
0.8608
0.9756
0.8168
0.9214
434,797
+0.05(+5.86%)
Dec 02, 2008
0.8034
0.9150
0.7684
0.8704
535,188
+0.12(+15.68%)
Dec 01, 2008
0.8895
0.8895
0.7492
0.7524
664,831
-0.12(-13.55%)
Nov 28, 2008
0.8449
0.8927
0.7779
0.8704
461,313
+0.08(+9.64%)
Nov 26, 2008
0.7811
0.8257
0.6855
0.7939
948,174
-0.05(-6.04%)
Nov 25, 2008
0.6185
0.8449
0.6058
0.8449
935,208
+0.23(+36.60%)
Nov 24, 2008
0.6058
0.6504
0.5771
0.6185
712,792
+0.03(+4.30%)
Nov 21, 2008
0.6026
0.6855
0.5643
0.5930
1,020,638
-0.11(-15.45%)
Nov 20, 2008
0.8704
0.9086
0.5771
0.7014
2,123,328
-0.20(-22.54%)
Nov 19, 2008
1.180
1.183
0.7747
0.9055
1,761,744
-0.36(-28.46%)
Nov 18, 2008
1.154
1.266
1.036
1.266
1,180,909
+0.12(+10.28%)
Nov 17, 2008
1.212
1.320
1.116
1.148
492,315
-0.10(-7.69%)
Nov 14, 2008
1.352
1.352
1.170
1.243
732,025
-0.16(-11.16%)
Nov 13, 2008
1.307
1.400
1.036
1.400
1,345,135
+0.08(+5.78%)
Nov 12, 2008
1.263
1.336
1.103
1.323
1,467,721
-0.02(-1.19%)
Nov 11, 2008
1.371
1.396
1.275
1.339
1,355,012
+0.03(+2.19%)
Nov 10, 2008
1.435
1.562
1.307
1.310
916,253
-0.09(-6.59%)
Nov 07, 2008
1.403
1.578
1.381
1.403
909,017
-0.01(-0.90%)
Nov 06, 2008
1.575
1.578
1.403
1.416
690,444
-0.10(-6.72%)
Nov 05, 2008
1.610
1.706
1.444
1.518
1,137,857
-0.04(-2.86%)
Nov 04, 2008
1.556
1.562
1.355
1.562
2,053,380
+0.12(+8.65%)
Nov 03, 2008
1.282
1.833
1.212
1.438
3,162,782
+0.29(+25.28%)
Oct 31, 2008
1.090
1.196
1.084
1.148
2,230,237
+0.04(+3.75%)
Oct 30, 2008
1.119
1.215
1.074
1.106
1,316,433
+0.03(+2.36%)
Oct 29, 2008
1.285
1.291
1.011
1.081
2,131,790
-0.19(-15.04%)
Oct 28, 2008
1.243
1.336
0.9150
1.272
2,176,119
+0.04(+3.64%)
Oct 27, 2008
1.355
1.412
1.227
1.227
578,535
-0.12(-8.77%)
Oct 24, 2008
1.310
1.400
1.275
1.345
646,837
-0.07(-4.74%)
Oct 23, 2008
1.518
1.540
1.307
1.412
2,274,923
-0.09(-5.94%)
Oct 22, 2008
1.553
1.585
1.498
1.502
382,840
-0.09(-5.61%)
Oct 21, 2008
1.658
1.690
1.562
1.591
525,666
-0.09(-5.31%)
Oct 20, 2008
1.852
1.993
1.658
1.680
623,633
+0.01(+0.57%)
Oct 17, 2008
1.750
1.750
1.626
1.671
774,996
-0.05(-3.14%)
Oct 16, 2008
1.553
1.754
1.514
1.725
858,177
+0.23(+15.11%)
Oct 15, 2008
1.766
1.766
1.498
1.498
556,134
-0.27(-15.16%)
Oct 14, 2008
2.034
2.200
1.610
1.766
1,170,957
-0.07(-3.82%)
Oct 13, 2008
1.840
2.385
1.610
1.836
1,477,221
+0.16(+9.71%)
Oct 10, 2008
1.463
1.674
1.291
1.674
2,094,553
+0.19(+12.90%)
Oct 09, 2008
2.133
2.133
1.400
1.483
1,272,957
-0.47(-24.02%)
Oct 08, 2008
2.072
2.091
1.754
1.951
1,384,784
-0.20(-9.33%)
Oct 07, 2008
2.761
2.927
2.141
2.152
1,049,036
-0.62(-22.24%)
Oct 06, 2008
2.930
2.968
2.551
2.767
735,874
-0.29(-9.58%)
Oct 03, 2008
3.064
3.268
2.952
3.061
458,660
+0.06(+2.13%)
Oct 02, 2008
3.147
3.220
2.949
2.997
403,431
-0.16(-4.95%)
Oct 01, 2008
3.121
3.179
3.061
3.153
240,500
-0.04(-1.10%)
Sep 30, 2008
3.293
3.335
3.080
3.188
846,544
-0.13(-3.85%)
Sep 29, 2008
3.233
3.373
2.952
3.316
782,389
+0.08(+2.56%)
Sep 26, 2008
3.013
3.252
2.933
3.233
0
+0.14(+4.54%)
Sep 25, 2008
3.109
3.124
3.032
3.093
452,340
+0.07(+2.43%)
Sep 24, 2008
2.997
3.121
2.997
3.019
328,437
+0.08(+2.60%)
Sep 23, 2008
2.997
3.045
2.822
2.943
401,342
-0.13(-4.15%)
Sep 22, 2008
3.367
3.367
2.968
3.070
602,969
-0.25(-7.49%)
Sep 19, 2008
3.255
3.740
3.099
3.319
0
+0.35(+11.82%)
Sep 18, 2008
2.413
3.252
2.413
2.968
1,431,224
+0.53(+21.86%)
Sep 17, 2008
2.551
2.614
2.391
2.436
1,363,672
-0.15(-5.68%)
Sep 16, 2008
2.573
2.704
2.554
2.582
1,372,533
-0.05(-1.82%)
Sep 15, 2008
2.624
2.643
2.551
2.630
1,093,296
-0.09(-3.40%)
Sep 12, 2008
2.697
2.806
2.678
2.723
379,255
-0.03(-1.04%)
Sep 11, 2008
2.853
2.853
2.598
2.751
761,797
-0.13(-4.43%)
Sep 10, 2008
2.844
2.933
2.790
2.879
408,873
+0.04(+1.57%)
Sep 09, 2008
3.038
3.083
2.825
2.834
613,066
-0.21(-6.81%)
Sep 08, 2008
3.144
3.144
2.949
3.042
1,018,282
+0.14(+4.84%)
Sep 05, 2008
2.873
2.949
2.815
2.901
0
-0.04(-1.30%)
Sep 04, 2008
2.997
3.022
2.812
2.940
655,440
-0.07(-2.43%)
Sep 03, 2008
2.869
3.019
2.838
3.013
779,999
+0.18(+6.18%)
Sep 02, 2008
2.943
2.965
2.822
2.838
622,685
+0.03(+1.02%)
Aug 29, 2008
2.764
2.895
2.758
2.809
642,104
+0.01(+0.23%)
Aug 28, 2008
2.758
2.927
2.745
2.802
950,379
+0.04(+1.50%)
Aug 27, 2008
2.790
2.959
2.710
2.761
723,654
-0.04(-1.48%)
Aug 26, 2008
2.818
3.083
2.790
2.802
702,178
+0.00(+0.11%)
Aug 25, 2008
3.118
3.118
2.790
2.799
1,302,259
-0.26(-8.45%)
Aug 22, 2008
3.096
3.140
3.029
3.058
527,739
-0.06(-1.94%)
Aug 21, 2008
3.265
3.268
3.077
3.118
1,070,421
-0.08(-2.59%)
Aug 20, 2008
3.220
3.281
3.172
3.201
604,242
-0.00(-0.10%)
Aug 19, 2008
3.344
3.344
3.188
3.204
852,224
-0.13(-3.92%)
Aug 18, 2008
3.204
3.405
3.201
3.335
1,337,623
+0.18(+5.55%)
Aug 15, 2008
3.434
3.548
3.054
3.160
0
-0.32(-9.08%)
Aug 14, 2008
3.446
3.603
3.424
3.475
752,949
-0.01(-0.18%)
Aug 13, 2008
3.555
3.587
3.351
3.482
966,159
-0.27(-7.22%)
Aug 12, 2008
3.737
3.829
3.666
3.753
1,484,197
-0.02(-0.59%)
Aug 11, 2008
3.507
3.819
3.507
3.775
1,731,122
+0.24(+6.86%)
Aug 08, 2008
3.628
3.714
3.523
3.533
2,115,185
+0.09(+2.59%)
Aug 07, 2008
3.526
3.558
3.434
3.443
771,097
-0.09(-2.62%)
Aug 06, 2008
3.542
3.628
3.523
3.536
544,529
+0.01(+0.36%)
Aug 05, 2008
3.376
3.631
3.309
3.523
580,922
+0.14(+4.15%)
Aug 04, 2008
3.497
3.561
3.313
3.383
782,063
-0.10(-2.93%)
Aug 01, 2008
3.482
3.730
3.482
3.485
989,915
-0.01(-0.27%)
Jul 31, 2008
3.526
3.631
3.437
3.494
657,673
+0.00(+0.09%)
Jul 30, 2008
3.870
3.925
3.431
3.491
1,103,119
-0.29(-7.59%)
Jul 29, 2008
3.778
3.804
3.571
3.778
795,117
+0.16(+4.50%)
Jul 28, 2008
3.408
3.781
3.408
3.615
771,853
+0.18(+5.10%)
Jul 25, 2008
3.297
3.717
3.297
3.440
1,063,521
+0.13(+4.05%)
Jul 24, 2008
3.491
3.571
3.249
3.306
702,407
-0.12(-3.44%)
Jul 23, 2008
3.523
3.982
3.383
3.424
1,692,759
-0.11(-2.98%)
Jul 22, 2008
3.220
3.548
3.109
3.529
679,347
+0.33(+10.15%)
Jul 21, 2008
3.026
3.323
3.026
3.204
778,349
+0.25(+8.30%)
Jul 18, 2008
3.109
3.408
2.882
2.959
1,405,783
+0.09(+3.00%)
Jul 17, 2008
2.748
2.940
2.710
2.873
733,145
+0.12(+4.52%)
Jul 16, 2008
2.649
2.850
2.640
2.748
531,691
+0.08(+3.11%)
Jul 15, 2008
2.586
2.853
2.554
2.665
818,139
+0.06(+2.20%)
Jul 14, 2008
2.742
2.853
2.592
2.608
526,252
-0.08(-3.08%)
Jul 11, 2008
2.595
2.774
2.538
2.691
1,003,738
-0.00(-0.12%)
Jul 10, 2008
2.987
2.987
2.618
2.694
682,399
-0.08(-2.76%)
Jul 09, 2008
3.026
3.038
2.710
2.771
567,084
-0.27(-8.81%)
Jul 08, 2008
2.611
3.073
2.605
3.038
938,586
+0.40(+15.38%)
Jul 07, 2008
2.551
2.694
2.541
2.633
875,946
+0.10(+3.90%)
Jul 04, 2008
2.710
2.751
2.503
2.535
983,953
+0.00(+0.00%)
Jul 03, 2008
2.710
2.751
2.503
2.535
983,953
-0.17(-6.14%)
Jul 02, 2008
2.879
2.946
2.675
2.700
1,047,772
-0.18(-6.10%)
Jul 01, 2008
2.869
2.959
2.783
2.876
900,495
+0.02(+0.56%)
Jun 30, 2008
3.160
3.160
2.777
2.860
2,354,429
-0.26(-8.28%)
Jun 27, 2008
3.064
3.172
3.032
3.118
2,943,177
+0.05(+1.77%)
Jun 26, 2008
3.134
3.153
3.038
3.064
811,640
-0.05(-1.54%)
Jun 25, 2008
3.140
3.172
3.045
3.112
1,894,235
+0.02(+0.72%)
Jun 24, 2008
3.188
3.223
3.077
3.089
1,944,793
-0.12(-3.77%)
Jun 23, 2008
3.300
3.507
3.175
3.211
1,108,213
-0.07(-2.23%)
Jun 20, 2008
3.386
3.399
3.255
3.284
1,121,845
-0.11(-3.38%)
Jun 19, 2008
3.552
3.660
3.316
3.399
1,999,356
-0.14(-3.96%)
Jun 18, 2008
3.826
3.832
3.491
3.539
1,615,919
-0.29(-7.58%)
Jun 17, 2008
3.874
3.960
3.826
3.829
756,051
-0.01(-0.25%)
Jun 16, 2008
3.797
3.890
3.714
3.839
643,490
+0.07(+1.86%)
Jun 13, 2008
3.893
4.272
3.702
3.768
1,608,922
-0.04(-1.17%)
Jun 12, 2008
3.536
3.829
3.408
3.813
3,735,779
+0.32(+9.22%)
Jun 11, 2008
4.039
4.065
3.395
3.491
4,312,564
-0.57(-13.98%)
Jun 10, 2008
4.177
4.336
4.052
4.059
2,414,964
-0.25(-5.70%)
Jun 09, 2008
4.441
4.448
4.304
4.304
1,168,893
-0.07(-1.53%)
Jun 06, 2008
4.464
4.476
4.368
4.371
575,750
-0.08(-1.86%)
Jun 05, 2008
4.416
4.464
4.384
4.454
553,424
+0.05(+1.09%)
Jun 04, 2008
4.448
4.489
4.381
4.406
556,369
-0.02(-0.43%)
Jun 03, 2008
4.502
4.511
4.384
4.425
1,207,798
-0.02(-0.50%)
Jun 02, 2008
4.518
4.543
4.448
4.448
854,887
-0.03(-0.71%)
May 30, 2008
4.457
4.613
4.448
4.479
1,156,212
-0.01(-0.21%)
May 29, 2008
4.467
4.546
4.467
4.489
785,074
-0.01(-0.14%)
May 28, 2008
4.550
4.591
4.435
4.495
1,607,350
-0.06(-1.40%)
May 27, 2008
4.671
4.766
4.432
4.559
1,045,260
-0.08(-1.72%)
May 26, 2008
4.623
4.696
4.620
4.639
0
+0.00(+0.00%)
May 23, 2008
4.623
4.696
4.620
4.639
1,181,025
+0.02(+0.34%)
May 22, 2008
4.795
4.843
4.601
4.623
2,148,649
-0.20(-4.16%)
May 21, 2008
4.942
4.958
4.744
4.824
981,230
-0.11(-2.20%)
May 20, 2008
4.891
5.002
4.891
4.932
458,092
-0.01(-0.19%)
May 19, 2008
4.942
5.133
4.919
4.942
1,181,417
-0.06(-1.27%)
May 16, 2008
5.120
5.133
4.967
5.006
696,523
-0.09(-1.75%)
May 15, 2008
5.101
5.120
5.006
5.095
378,499
-0.01(-0.12%)
May 14, 2008
5.292
5.292
5.069
5.101
1,041,881
-0.16(-2.97%)
May 13, 2008
5.353
5.353
5.133
5.257
1,467,856
-0.25(-4.52%)
May 12, 2008
5.417
5.512
5.299
5.506
1,148,022
+0.18(+3.48%)
May 09, 2008
5.261
5.382
5.229
5.321
528,758
+0.11(+2.14%)
May 08, 2008
5.277
5.391
5.190
5.210
705,663
-0.04(-0.79%)
May 07, 2008
5.318
5.391
5.251
5.251
725,724
-0.09(-1.67%)
May 06, 2008
5.356
5.433
5.315
5.340
980,518
-0.06(-1.18%)
May 05, 2008
5.503
5.506
5.340
5.404
590,482
-0.07(-1.34%)
May 02, 2008
5.732
5.732
5.261
5.477
1,271,197
-0.10(-1.83%)
May 01, 2008
5.548
5.669
5.538
5.579
401,625
+0.07(+1.33%)
Apr 30, 2008
5.729
5.729
5.452
5.506
355,267
+0.01(+0.17%)
Apr 29, 2008
5.567
5.710
5.449
5.496
309,727
-0.13(-2.27%)
Apr 28, 2008
5.500
5.697
5.500
5.624
503,214
+0.12(+2.20%)
Apr 25, 2008
5.579
5.583
5.468
5.503
297,498
-0.04(-0.80%)
Apr 24, 2008
5.477
5.579
5.379
5.548
239,004
+0.12(+2.23%)
Apr 23, 2008
5.340
5.554
5.334
5.426
230,222
+0.09(+1.73%)
Apr 22, 2008
5.465
5.509
5.280
5.334
441,362
-0.12(-2.22%)
Apr 21, 2008
5.471
5.516
5.420
5.455
390,593
-0.04(-0.81%)
Apr 18, 2008
5.548
5.576
5.468
5.500
246,733
+0.04(+0.82%)
Apr 17, 2008
5.481
5.586
5.353
5.455
411,003
-0.04(-0.70%)
Apr 16, 2008
5.321
5.510
5.302
5.493
396,688
+0.24(+4.61%)
Apr 15, 2008
5.197
5.334
5.117
5.251
493,303
+0.17(+3.39%)
Apr 14, 2008
5.053
5.219
5.053
5.079
452,619
+0.04(+0.70%)
Apr 11, 2008
5.417
5.417
5.025
5.044
579,843
-0.37(-6.89%)
Apr 10, 2008
5.328
5.595
5.277
5.417
570,951
+0.11(+2.16%)
Apr 09, 2008
5.691
5.771
5.277
5.302
597,483
-0.36(-6.36%)
Apr 08, 2008
5.468
5.691
5.468
5.662
420,297
+0.07(+1.20%)
Apr 07, 2008
5.340
5.796
5.261
5.595
1,606,679
+0.35(+6.69%)
Apr 04, 2008
5.238
5.261
5.092
5.245
415,645
+0.11(+2.05%)
Apr 03, 2008
5.181
5.222
4.980
5.139
547,910
-0.10(-1.95%)
Apr 02, 2008
4.999
5.261
4.929
5.241
429,590
+0.21(+4.18%)
Apr 01, 2008
4.942
5.031
4.878
5.031
530,785
+0.22(+4.64%)
Mar 31, 2008
4.830
4.961
4.798
4.808
544,190
+0.00(+0.07%)
Mar 28, 2008
4.939
4.993
4.760
4.805
337,169
-0.16(-3.15%)
Mar 27, 2008
4.961
5.098
4.942
4.961
213,034
-0.04(-0.89%)
Mar 26, 2008
5.165
5.165
4.964
5.006
582,299
-0.19(-3.74%)
Mar 25, 2008
5.324
5.340
5.130
5.200
947,393
-0.10(-1.92%)
Mar 24, 2008
5.404
5.493
5.210
5.302
958,017
-0.04(-0.78%)
Mar 21, 2008
5.181
5.398
5.149
5.343
1,294,703
+0.00(+0.00%)
Mar 20, 2008
5.181
5.398
5.149
5.343
1,294,703
+0.37(+7.44%)
Mar 19, 2008
4.862
5.095
4.862
4.974
764,282
+0.11(+2.23%)
Mar 18, 2008
4.658
4.865
4.658
4.865
1,034,994
+0.33(+7.24%)
Mar 17, 2008
4.658
4.862
4.537
4.537
922,928
-0.26(-5.32%)
Mar 14, 2008
4.798
4.859
4.623
4.792
772,844
+0.04(+0.74%)
Mar 13, 2008
4.735
4.843
4.594
4.757
589,852
-0.06(-1.19%)
Mar 12, 2008
4.642
4.958
4.642
4.814
717,327
+0.20(+4.43%)
Mar 11, 2008
4.623
4.760
4.537
4.610
841,691
+0.14(+3.07%)
Mar 10, 2008
4.400
4.629
4.390
4.473
748,693
+0.08(+1.81%)
Mar 07, 2008
4.416
4.766
4.384
4.393
1,196,231
-0.07(-1.50%)
Mar 06, 2008
4.543
4.722
4.349
4.460
3,776,789
-0.32(-6.67%)
Mar 05, 2008
4.766
4.919
4.652
4.779
1,964,637
-0.06(-1.32%)
Mar 04, 2008
5.053
5.053
4.731
4.843
1,478,479
-0.23(-4.59%)
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.