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
)
13.85
-0.01 (-0.11%)
Streaming Delayed Price
Updated: 10:31 AM EDT, May 21, 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 29, 2012
1.485
1.533
1.472
1.533
372,167
+0.05(+3.23%)
Feb 28, 2012
1.511
1.511
1.463
1.485
113,893
-0.03(-1.69%)
Feb 27, 2012
1.527
1.527
1.495
1.511
100,296
-0.01(-0.84%)
Feb 24, 2012
1.536
1.536
1.501
1.524
223,475
+0.00(+0.00%)
Feb 23, 2012
1.495
1.524
1.485
1.524
58,793
+0.03(+1.71%)
Feb 22, 2012
1.508
1.508
1.456
1.498
165,044
+0.00(+0.21%)
Feb 21, 2012
1.508
1.516
1.463
1.495
86,464
-0.03(-1.89%)
Feb 17, 2012
1.543
1.546
1.498
1.524
58,389
-0.02(-1.04%)
Feb 16, 2012
1.562
1.565
1.520
1.540
49,551
-0.01(-0.62%)
Feb 15, 2012
1.504
1.549
1.504
1.549
113,204
+0.05(+3.63%)
Feb 14, 2012
1.479
1.514
1.469
1.495
167,915
+0.01(+0.86%)
Feb 13, 2012
1.450
1.482
1.450
1.482
92,252
+0.03(+2.20%)
Feb 10, 2012
1.456
1.469
1.437
1.450
182,927
-0.02(-1.09%)
Feb 09, 2012
1.460
1.475
1.444
1.466
179,271
+0.01(+0.44%)
Feb 08, 2012
1.418
1.463
1.418
1.460
147,665
+0.03(+1.78%)
Feb 07, 2012
1.405
1.450
1.405
1.434
212,670
+0.02(+1.35%)
Feb 06, 2012
1.373
1.434
1.357
1.415
380,307
+0.05(+3.50%)
Feb 03, 2012
1.364
1.377
1.332
1.367
273,117
+0.02(+1.18%)
Feb 02, 2012
1.348
1.364
1.326
1.351
152,283
+0.02(+1.44%)
Feb 01, 2012
1.364
1.364
1.329
1.332
102,187
-0.02(-1.65%)
Jan 31, 2012
1.373
1.373
1.341
1.354
82,037
-0.01(-0.47%)
Jan 30, 2012
1.348
1.389
1.338
1.361
155,376
+0.02(+1.19%)
Jan 27, 2012
1.341
1.367
1.341
1.345
110,696
-0.00(-0.24%)
Jan 26, 2012
1.354
1.370
1.345
1.348
82,966
-0.01(-0.71%)
Jan 25, 2012
1.341
1.373
1.341
1.357
70,474
+0.00(+0.24%)
Jan 24, 2012
1.361
1.386
1.348
1.354
72,528
+0.00(+0.24%)
Jan 23, 2012
1.348
1.386
1.348
1.351
72,115
-0.01(-0.94%)
Jan 20, 2012
1.357
1.396
1.297
1.364
193,929
+0.01(+0.47%)
Jan 19, 2012
1.322
1.373
1.322
1.357
93,793
+0.03(+1.92%)
Jan 18, 2012
1.316
1.428
1.306
1.332
181,803
+0.02(+1.46%)
Jan 17, 2012
1.313
1.348
1.313
1.313
90,158
+0.00(+0.00%)
Jan 13, 2012
1.316
1.316
1.294
1.313
108,724
-0.00(-0.24%)
Jan 12, 2012
1.255
1.322
1.255
1.316
210,748
+0.06(+4.83%)
Jan 11, 2012
1.204
1.271
1.195
1.255
190,329
+0.06(+4.80%)
Jan 10, 2012
1.195
1.211
1.182
1.198
117,950
+0.01(+0.81%)
Jan 09, 2012
1.150
1.207
1.150
1.188
163,375
+0.04(+3.33%)
Jan 06, 2012
1.124
1.159
1.096
1.150
151,619
+0.04(+3.15%)
Jan 05, 2012
1.115
1.134
1.102
1.115
80,315
+0.00(+0.29%)
Jan 04, 2012
1.108
1.150
1.070
1.112
191,061
-0.01(-1.14%)
Dec 30, 2011
1.150
1.156
1.124
1.124
218,287
-0.03(-2.22%)
Dec 29, 2011
1.134
1.156
1.124
1.150
90,502
+0.01(+0.56%)
Dec 28, 2011
1.172
1.179
1.137
1.143
76,429
-0.04(-3.50%)
Dec 27, 2011
1.131
1.195
1.131
1.185
137,937
+0.04(+3.06%)
Dec 23, 2011
1.131
1.166
1.131
1.150
142,915
+0.05(+4.35%)
Dec 21, 2011
1.089
1.115
1.086
1.102
183,056
+0.01(+1.17%)
Dec 20, 2011
1.089
1.112
1.057
1.089
100,346
+0.02(+1.49%)
Dec 19, 2011
1.115
1.137
1.060
1.073
107,387
-0.04(-4.00%)
Dec 16, 2011
1.032
1.140
1.032
1.118
408,779
+0.10(+9.38%)
Dec 15, 2011
1.048
1.048
1.022
1.022
114,059
-0.02(-1.54%)
Dec 14, 2011
1.051
1.064
1.028
1.038
83,721
-0.03(-2.69%)
Dec 13, 2011
1.112
1.112
1.051
1.067
80,837
-0.03(-2.62%)
Dec 12, 2011
1.057
1.105
1.035
1.096
78,032
+0.04(+3.94%)
Dec 09, 2011
1.032
1.070
1.022
1.054
35,844
+0.03(+3.13%)
Dec 08, 2011
1.038
1.064
1.022
1.022
83,934
-0.04(-3.32%)
Dec 07, 2011
1.057
1.060
1.022
1.057
99,178
-0.01(-0.60%)
Dec 06, 2011
1.067
1.070
1.054
1.064
48,083
-0.01(-0.89%)
Dec 05, 2011
1.118
1.118
1.057
1.073
334,763
-0.04(-4.00%)
Dec 02, 2011
1.112
1.118
1.092
1.118
149,753
+0.02(+1.45%)
Dec 01, 2011
1.092
1.118
1.076
1.102
145,001
+0.00(+0.00%)
Nov 30, 2011
1.073
1.118
1.067
1.102
282,497
+0.04(+3.29%)
Nov 29, 2011
1.118
1.118
1.067
1.067
182,602
-0.05(-4.30%)
Nov 28, 2011
1.143
1.143
1.083
1.115
100,587
-0.01(-0.80%)
Nov 25, 2011
1.124
1.131
1.121
1.124
44,457
-0.01(-0.62%)
Nov 23, 2011
1.151
1.159
1.131
1.131
79,278
-0.02(-1.94%)
Nov 22, 2011
1.150
1.172
1.150
1.153
42,266
+0.01(+1.12%)
Nov 21, 2011
1.137
1.153
1.137
1.140
47,547
-0.01(-0.83%)
Nov 18, 2011
1.150
1.166
1.143
1.150
65,979
+0.00(+0.00%)
Nov 17, 2011
1.188
1.188
1.150
1.150
55,806
-0.04(-2.96%)
Nov 16, 2011
1.182
1.195
1.153
1.185
183,372
+0.00(+0.27%)
Nov 15, 2011
1.175
1.191
1.169
1.182
61,104
+0.00(+0.00%)
Nov 14, 2011
1.182
1.191
1.163
1.182
37,810
+0.01(+0.82%)
Nov 11, 2011
1.179
1.182
1.159
1.172
117,797
+0.00(+0.27%)
Nov 10, 2011
1.195
1.211
1.160
1.169
99,168
-0.01(-0.81%)
Nov 09, 2011
1.214
1.230
1.166
1.179
107,665
-0.06(-4.90%)
Nov 08, 2011
1.262
1.284
1.220
1.239
158,062
-0.03(-2.51%)
Nov 07, 2011
1.134
1.287
1.134
1.271
227,197
+0.14(+12.11%)
Nov 04, 2011
1.102
1.134
1.096
1.134
202,382
+0.03(+2.31%)
Nov 03, 2011
1.153
1.153
1.070
1.108
238,816
-0.04(-3.34%)
Nov 02, 2011
1.134
1.147
1.115
1.147
95,089
+0.03(+2.57%)
Nov 01, 2011
1.121
1.143
1.118
1.118
110,477
-0.04(-3.05%)
Oct 31, 2011
1.169
1.188
1.153
1.153
44,285
-0.03(-2.43%)
Oct 28, 2011
1.134
1.191
1.124
1.182
150,329
+0.04(+3.64%)
Oct 27, 2011
1.163
1.189
1.134
1.140
216,781
+0.00(+0.00%)
Oct 26, 2011
1.150
1.150
1.121
1.140
155,780
-0.01(-1.11%)
Oct 25, 2011
1.140
1.175
1.118
1.153
159,531
+0.01(+0.56%)
Oct 24, 2011
1.122
1.159
1.122
1.147
154,224
+0.03(+2.28%)
Oct 21, 2011
1.073
1.127
1.073
1.121
121,112
+0.05(+4.78%)
Oct 20, 2011
1.064
1.080
1.057
1.070
136,845
-0.00(-0.30%)
Oct 19, 2011
1.060
1.073
1.054
1.073
83,630
+0.01(+0.60%)
Oct 18, 2011
1.048
1.080
1.041
1.067
260,913
+0.02(+1.83%)
Oct 17, 2011
1.044
1.057
1.041
1.048
154,343
+0.01(+0.61%)
Oct 14, 2011
1.070
1.086
1.041
1.041
184,934
-0.03(-2.69%)
Oct 13, 2011
1.044
1.073
1.044
1.070
142,152
+0.02(+1.52%)
Oct 12, 2011
1.051
1.070
1.038
1.054
164,243
-0.01(-0.60%)
Oct 11, 2011
1.035
1.070
1.022
1.060
151,300
+0.02(+1.53%)
Oct 10, 2011
1.038
1.051
1.019
1.044
291,063
+0.02(+1.55%)
Oct 07, 2011
1.057
1.076
1.025
1.028
265,456
-0.04(-3.59%)
Oct 06, 2011
1.051
1.080
1.051
1.067
140,123
+0.00(+0.30%)
Oct 05, 2011
1.089
1.092
1.038
1.064
281,132
-0.03(-2.63%)
Oct 04, 2011
1.121
1.125
1.057
1.092
459,022
-0.03(-2.56%)
Oct 03, 2011
1.182
1.207
1.121
1.121
1,083,807
-0.09(-7.14%)
Sep 30, 2011
1.182
1.207
1.182
1.207
155,558
+0.01(+1.07%)
Sep 29, 2011
1.204
1.214
1.182
1.195
349,750
+0.01(+0.54%)
Sep 28, 2011
1.201
1.204
1.179
1.188
480,102
-0.02(-1.33%)
Sep 27, 2011
1.233
1.236
1.198
1.204
79,228
-0.01(-0.53%)
Sep 26, 2011
1.252
1.252
1.211
1.211
104,757
-0.03(-2.07%)
Sep 23, 2011
1.198
1.246
1.198
1.236
177,539
+0.03(+2.38%)
Sep 22, 2011
1.242
1.274
1.204
1.207
516,342
-0.07(-5.74%)
Sep 21, 2011
1.268
1.296
1.268
1.281
58,984
+0.01(+0.50%)
Sep 20, 2011
1.274
1.287
1.268
1.274
75,205
-0.00(-0.25%)
Sep 19, 2011
1.265
1.294
1.246
1.278
85,205
+0.00(+0.25%)
Sep 16, 2011
1.290
1.316
1.274
1.274
129,306
-0.02(-1.72%)
Sep 15, 2011
1.348
1.352
1.278
1.297
190,012
-0.04(-3.10%)
Sep 14, 2011
1.335
1.357
1.300
1.338
112,659
+0.01(+0.48%)
Sep 13, 2011
1.316
1.335
1.294
1.332
52,910
+0.02(+1.46%)
Sep 12, 2011
1.303
1.322
1.274
1.313
144,835
-0.03(-1.91%)
Sep 09, 2011
1.331
1.351
1.290
1.338
138,060
+0.00(+0.00%)
Sep 08, 2011
1.335
1.348
1.335
1.338
68,981
+0.01(+0.72%)
Sep 07, 2011
1.306
1.341
1.271
1.329
154,559
+0.04(+3.23%)
Sep 06, 2011
1.255
1.300
1.255
1.287
112,938
+0.00(+0.25%)
Sep 02, 2011
1.265
1.313
1.262
1.284
157,828
+0.01(+0.50%)
Sep 01, 2011
1.297
1.297
1.278
1.278
45,465
-0.03(-2.20%)
Aug 31, 2011
1.303
1.363
1.303
1.306
112,127
-0.01(-0.49%)
Aug 30, 2011
1.246
1.332
1.182
1.313
193,234
+0.05(+4.31%)
Aug 29, 2011
1.217
1.265
1.201
1.258
238,017
+0.05(+4.51%)
Aug 26, 2011
1.198
1.220
1.172
1.204
271,862
-0.01(-0.79%)
Aug 25, 2011
1.281
1.281
1.201
1.214
267,128
-0.07(-5.24%)
Aug 24, 2011
1.265
1.294
1.252
1.281
215,378
+0.00(+0.25%)
Aug 23, 2011
1.179
1.306
1.166
1.278
247,801
+0.09(+7.82%)
Aug 22, 2011
1.172
1.187
1.166
1.185
196,096
+0.02(+1.37%)
Aug 19, 2011
1.198
1.214
1.166
1.169
451,893
-0.04(-3.68%)
Aug 18, 2011
1.246
1.246
1.166
1.214
410,188
-0.06(-4.52%)
Aug 17, 2011
1.252
1.284
1.249
1.271
156,710
+0.01(+1.02%)
Aug 16, 2011
1.258
1.274
1.236
1.258
136,087
-0.01(-0.76%)
Aug 15, 2011
1.258
1.278
1.242
1.268
141,168
+0.02(+1.80%)
Aug 12, 2011
1.239
1.278
1.198
1.246
93,304
+0.01(+0.52%)
Aug 11, 2011
1.195
1.246
1.166
1.239
391,760
+0.04(+3.19%)
Aug 10, 2011
1.191
1.223
1.172
1.201
127,656
-0.01(-0.53%)
Aug 09, 2011
1.268
1.239
1.140
1.207
265,675
+0.01(+0.53%)
Aug 08, 2011
1.268
1.274
1.191
1.201
778,147
-0.10(-7.39%)
Aug 05, 2011
1.290
1.351
1.262
1.297
855,695
-0.06(-4.47%)
Aug 04, 2011
1.389
1.431
1.341
1.357
181,775
-0.04(-2.52%)
Aug 03, 2011
1.370
1.591
1.349
1.393
179,887
+0.01(+0.69%)
Aug 02, 2011
1.357
1.405
1.354
1.383
128,473
+0.02(+1.17%)
Aug 01, 2011
1.377
1.405
1.338
1.367
237,244
+0.01(+0.94%)
Jul 29, 2011
1.418
1.418
1.354
1.354
210,645
-0.07(-5.15%)
Jul 28, 2011
1.354
1.479
1.354
1.428
227,761
+0.07(+5.18%)
Jul 27, 2011
1.386
1.409
1.329
1.357
357,233
-0.04(-2.97%)
Jul 26, 2011
1.412
1.434
1.399
1.399
128,395
-0.03(-1.79%)
Jul 25, 2011
1.469
1.479
1.425
1.425
188,043
-0.05(-3.67%)
Jul 22, 2011
1.495
1.501
1.472
1.479
59,482
+0.03(+1.98%)
Jul 21, 2011
1.460
1.485
1.437
1.450
144,365
+0.01(+0.44%)
Jul 20, 2011
1.434
1.460
1.383
1.444
139,309
+0.01(+0.89%)
Jul 19, 2011
1.431
1.456
1.421
1.431
118,714
+0.02(+1.13%)
Jul 18, 2011
1.425
1.437
1.405
1.415
142,865
-0.01(-0.90%)
Jul 15, 2011
1.441
1.447
1.418
1.428
110,599
-0.01(-0.89%)
Jul 14, 2011
1.492
1.492
1.441
1.441
117,011
-0.04(-2.59%)
Jul 13, 2011
1.482
1.485
1.466
1.479
184,978
+0.01(+0.65%)
Jul 12, 2011
1.472
1.498
1.469
1.469
73,395
-0.02(-1.08%)
Jul 11, 2011
1.492
1.508
1.469
1.485
151,957
-0.03(-2.11%)
Jul 08, 2011
1.495
1.520
1.492
1.517
79,563
+0.01(+0.42%)
Jul 07, 2011
1.498
1.533
1.488
1.511
247,075
+0.04(+2.38%)
Jul 06, 2011
1.517
1.530
1.469
1.476
265,594
-0.05(-3.14%)
Jul 05, 2011
1.517
1.533
1.498
1.524
98,461
-0.01(-0.42%)
Jul 01, 2011
1.492
1.533
1.485
1.530
83,652
+0.04(+2.35%)
Jun 30, 2011
1.495
1.508
1.488
1.495
81,558
+0.00(+0.00%)
Jun 29, 2011
1.504
1.530
1.495
1.495
138,373
+0.00(+0.21%)
Jun 28, 2011
1.472
1.552
1.472
1.492
156,153
+0.02(+1.30%)
Jun 27, 2011
1.463
1.514
1.463
1.472
113,035
+0.00(+0.22%)
Jun 24, 2011
1.479
1.498
1.450
1.469
243,402
-0.01(-0.65%)
Jun 23, 2011
1.425
1.492
1.425
1.479
168,234
+0.04(+2.66%)
Jun 22, 2011
1.425
1.472
1.415
1.441
372,414
+0.02(+1.12%)
Jun 21, 2011
1.405
1.431
1.396
1.425
76,479
+0.02(+1.59%)
Jun 20, 2011
1.389
1.415
1.389
1.402
180,845
+0.01(+0.69%)
Jun 17, 2011
1.402
1.418
1.361
1.393
236,784
+0.00(+0.23%)
Jun 16, 2011
1.425
1.447
1.373
1.389
308,796
-0.04(-2.47%)
Jun 15, 2011
1.341
1.441
1.341
1.425
499,739
+0.09(+6.95%)
Jun 14, 2011
1.348
1.389
1.249
1.332
1,060,579
-0.00(-0.24%)
Jun 13, 2011
1.670
1.670
1.294
1.335
1,579,370
-0.34(-20.23%)
Jun 10, 2011
1.626
1.690
1.607
1.674
253,628
+0.05(+2.95%)
Jun 09, 2011
1.597
1.655
1.591
1.626
188,945
+0.03(+1.80%)
Jun 08, 2011
1.591
1.629
1.567
1.597
118,279
+0.00(+0.00%)
Jun 07, 2011
1.623
1.635
1.581
1.597
104,272
-0.02(-1.19%)
Jun 06, 2011
1.607
1.629
1.540
1.616
152,064
+0.01(+0.60%)
Jun 03, 2011
1.540
1.607
1.540
1.607
68,943
-0.02(-0.98%)
May 24, 2011
1.546
1.658
1.533
1.623
141,125
+0.08(+4.96%)
May 23, 2011
1.559
1.578
1.536
1.546
76,207
-0.03(-2.03%)
May 20, 2011
1.600
1.600
1.565
1.578
75,897
-0.02(-1.40%)
May 19, 2011
1.591
1.613
1.581
1.600
67,779
+0.01(+0.60%)
May 18, 2011
1.597
1.626
1.575
1.591
252,638
+0.00(+0.20%)
May 17, 2011
1.613
1.623
1.584
1.587
230,688
-0.04(-2.36%)
May 16, 2011
1.632
1.645
1.610
1.626
109,428
-0.01(-0.59%)
May 13, 2011
1.718
1.722
1.600
1.635
224,599
-0.09(-5.01%)
May 12, 2011
1.728
1.750
1.712
1.722
236,057
-0.01(-0.37%)
May 11, 2011
1.725
1.744
1.715
1.728
113,047
+0.01(+0.37%)
May 10, 2011
1.670
1.734
1.670
1.722
171,954
+0.05(+3.06%)
May 09, 2011
1.645
1.690
1.645
1.670
258,944
+0.04(+2.15%)
May 06, 2011
1.645
1.667
1.623
1.635
340,511
+0.03(+1.99%)
May 05, 2011
1.613
1.639
1.594
1.603
317,115
-0.02(-0.99%)
May 04, 2011
1.613
1.642
1.613
1.619
210,078
+0.01(+0.40%)
May 03, 2011
1.639
1.642
1.575
1.613
332,409
-0.03(-1.75%)
May 02, 2011
1.642
1.645
1.639
1.642
96,244
-0.04(-2.28%)
Apr 29, 2011
1.709
1.709
1.667
1.680
115,918
-0.03(-1.87%)
Apr 28, 2011
1.696
1.725
1.686
1.712
58,702
+0.01(+0.56%)
Apr 27, 2011
1.699
1.715
1.696
1.702
42,832
-0.00(-0.19%)
Apr 26, 2011
1.619
1.725
1.619
1.706
152,568
+0.09(+5.33%)
Apr 25, 2011
1.619
1.632
1.607
1.619
274,692
-0.02(-0.98%)
Apr 21, 2011
1.651
1.651
1.623
1.635
137,850
-0.01(-0.39%)
Apr 20, 2011
1.677
1.678
1.619
1.642
240,675
-0.01(-0.58%)
Apr 19, 2011
1.658
1.670
1.635
1.651
180,388
-0.01(-0.58%)
Apr 18, 2011
1.686
1.693
1.645
1.661
209,812
-0.04(-2.26%)
Apr 15, 2011
1.699
1.702
1.690
1.699
32,404
+0.00(+0.00%)
Apr 14, 2011
1.693
1.699
1.683
1.699
81,633
-0.00(-0.19%)
Apr 13, 2011
1.699
1.712
1.696
1.702
165,868
+0.00(+0.00%)
Apr 12, 2011
1.731
1.744
1.702
1.702
215,106
-0.04(-2.38%)
Apr 11, 2011
1.750
1.763
1.734
1.744
156,866
-0.00(-0.18%)
Apr 08, 2011
1.789
1.805
1.744
1.747
102,954
-0.04(-2.32%)
Apr 07, 2011
1.738
1.789
1.738
1.789
100,342
+0.04(+2.38%)
Apr 06, 2011
1.779
1.789
1.747
1.747
119,096
-0.03(-1.80%)
Apr 05, 2011
1.817
1.824
1.779
1.779
103,107
-0.04(-2.11%)
Apr 04, 2011
1.785
1.817
1.750
1.817
278,543
+0.04(+2.34%)
Apr 01, 2011
1.821
1.824
1.766
1.776
242,457
-0.04(-2.11%)
Mar 31, 2011
1.795
1.833
1.792
1.814
74,460
+0.01(+0.71%)
Mar 30, 2011
1.808
1.824
1.789
1.801
164,844
-0.00(-0.18%)
Mar 29, 2011
1.814
1.817
1.789
1.805
88,649
-0.01(-0.35%)
Mar 28, 2011
1.801
1.817
1.789
1.811
84,895
+0.01(+0.35%)
Mar 25, 2011
1.837
1.837
1.789
1.805
125,881
-0.03(-1.74%)
Mar 24, 2011
1.848
1.849
1.814
1.837
72,259
-0.00(-0.17%)
Mar 23, 2011
1.833
1.891
1.821
1.840
131,670
+0.01(+0.35%)
Mar 22, 2011
1.846
1.878
1.824
1.833
69,072
+0.00(+0.00%)
Mar 21, 2011
1.862
1.878
1.824
1.833
159,337
+0.04(+2.14%)
Mar 18, 2011
1.833
1.842
1.779
1.795
507,428
-0.00(-0.18%)
Mar 17, 2011
1.814
1.833
1.760
1.798
272,363
+0.01(+0.72%)
Mar 16, 2011
1.821
1.859
1.782
1.785
215,050
-0.03(-1.76%)
Mar 15, 2011
1.814
1.843
1.811
1.817
267,835
-0.03(-1.39%)
Mar 14, 2011
1.872
1.904
1.824
1.843
121,169
-0.04(-2.20%)
Mar 11, 2011
1.811
1.910
1.811
1.884
222,679
+0.03(+1.72%)
Mar 10, 2011
1.872
1.872
1.811
1.853
296,357
-0.03(-1.36%)
Mar 09, 2011
1.977
1.977
1.869
1.878
360,176
-0.09(-4.70%)
Mar 08, 2011
1.996
1.996
1.926
1.971
435,184
-0.02(-0.96%)
Mar 07, 2011
2.083
2.083
1.923
1.990
294,094
-0.09(-4.45%)
Mar 04, 2011
2.188
2.188
1.920
2.083
720,753
-0.11(-5.09%)
Mar 03, 2011
2.140
2.245
2.054
2.194
383,735
+0.06(+3.00%)
Mar 02, 2011
2.217
2.396
2.095
2.130
911,217
-0.09(-3.89%)
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.