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 (%)
Mar 31, 2005
7.776
7.891
7.747
7.891
93,469
+0.12(+1.52%)
Mar 30, 2005
7.715
7.843
7.709
7.773
141,458
+0.11(+1.37%)
Mar 29, 2005
7.693
7.741
7.620
7.668
274,761
-0.03(-0.33%)
Mar 28, 2005
7.971
7.986
7.531
7.693
275,702
-0.28(-3.48%)
Mar 24, 2005
7.939
8.053
7.939
7.971
140,203
+0.00(+0.04%)
Mar 23, 2005
8.210
8.210
7.967
7.967
173,764
-0.26(-3.21%)
Mar 22, 2005
8.146
8.289
8.146
8.232
316,163
+0.06(+0.70%)
Mar 21, 2005
8.175
8.238
8.165
8.175
54,889
-0.01(-0.16%)
Mar 18, 2005
8.273
8.273
8.168
8.187
138,948
-0.04(-0.47%)
Mar 17, 2005
8.219
8.289
8.210
8.226
106,642
+0.01(+0.08%)
Mar 16, 2005
8.232
8.321
8.194
8.219
249,041
-0.02(-0.19%)
Mar 15, 2005
8.257
8.277
8.226
8.235
171,255
-0.04(-0.46%)
Mar 14, 2005
8.289
8.296
8.257
8.273
519,098
-0.04(-0.50%)
Mar 11, 2005
8.407
8.407
8.162
8.315
130,793
-0.09(-1.10%)
Mar 10, 2005
8.477
8.484
8.385
8.407
101,624
-0.05(-0.60%)
Mar 09, 2005
8.465
8.509
8.363
8.458
109,151
-0.02(-0.19%)
Mar 08, 2005
8.509
8.541
8.436
8.474
117,620
-0.01(-0.15%)
Mar 07, 2005
8.528
8.570
8.487
8.487
221,753
-0.04(-0.41%)
Mar 04, 2005
8.576
8.608
8.484
8.522
175,960
-0.02(-0.26%)
Mar 03, 2005
8.353
8.544
8.305
8.544
129,539
+0.23(+2.80%)
Mar 02, 2005
8.194
8.347
8.130
8.312
282,602
+0.12(+1.44%)
Mar 01, 2005
7.971
8.226
7.971
8.194
303,303
+0.22(+2.80%)
Feb 28, 2005
7.971
8.034
7.932
7.971
193,211
+0.04(+0.52%)
Feb 25, 2005
8.114
8.130
7.900
7.929
177,214
-0.14(-1.70%)
Feb 24, 2005
8.289
8.289
8.050
8.066
209,207
-0.22(-2.65%)
Feb 23, 2005
8.356
8.379
8.270
8.286
179,724
+0.01(+0.12%)
Feb 22, 2005
8.331
8.411
8.232
8.277
250,609
-0.05(-0.65%)
Feb 18, 2005
8.321
8.446
8.257
8.331
521,293
+0.17(+2.03%)
Feb 17, 2005
8.149
8.232
8.130
8.165
123,893
+0.02(+0.27%)
Feb 16, 2005
7.980
8.175
7.977
8.143
110,720
+0.15(+1.87%)
Feb 15, 2005
8.034
8.034
7.971
7.993
146,476
-0.01(-0.12%)
Feb 14, 2005
7.811
8.098
7.811
8.002
291,698
+0.22(+2.87%)
Feb 11, 2005
7.591
7.779
7.524
7.779
301,108
+0.22(+2.87%)
Feb 10, 2005
7.518
7.585
7.508
7.562
103,192
+0.04(+0.59%)
Feb 09, 2005
7.585
7.604
7.508
7.518
128,284
-0.04(-0.55%)
Feb 08, 2005
7.629
7.652
7.556
7.559
122,011
-0.06(-0.84%)
Feb 07, 2005
7.652
7.668
7.588
7.623
356,311
-0.02(-0.21%)
Feb 04, 2005
7.684
7.706
7.636
7.639
154,945
-0.01(-0.17%)
Feb 03, 2005
7.655
7.687
7.620
7.652
248,100
+0.01(+0.08%)
Feb 02, 2005
7.649
7.649
7.524
7.645
154,318
-0.00(-0.04%)
Feb 01, 2005
7.620
7.658
7.582
7.649
234,613
+0.06(+0.80%)
Jan 31, 2005
7.668
7.693
7.566
7.588
317,104
-0.05(-0.63%)
Jan 28, 2005
7.582
7.636
7.537
7.636
103,819
+0.07(+0.88%)
Jan 27, 2005
7.547
7.626
7.499
7.569
200,425
-0.21(-2.66%)
Jan 26, 2005
7.798
7.805
7.754
7.776
148,358
-0.01(-0.08%)
Jan 25, 2005
7.833
7.939
7.782
7.782
105,387
-0.05(-0.65%)
Jan 24, 2005
7.690
7.837
7.649
7.833
102,565
+0.20(+2.59%)
Jan 21, 2005
7.633
7.690
7.543
7.636
722,346
+0.06(+0.84%)
Jan 20, 2005
7.588
7.633
7.521
7.572
340,001
+0.00(+0.00%)
Jan 19, 2005
7.677
7.677
7.537
7.572
408,691
-0.02(-0.25%)
Jan 18, 2005
7.652
7.671
7.559
7.591
345,019
-0.05(-0.63%)
Jan 14, 2005
7.684
7.722
7.617
7.639
216,421
+0.04(+0.46%)
Jan 13, 2005
7.617
7.652
7.585
7.604
151,495
+0.00(+0.04%)
Jan 12, 2005
7.629
7.645
7.556
7.601
242,768
-0.00(-0.04%)
Jan 11, 2005
7.652
7.652
7.556
7.604
97,860
-0.02(-0.21%)
Jan 10, 2005
7.690
7.719
7.607
7.620
76,218
-0.02(-0.29%)
Jan 07, 2005
7.664
7.687
7.585
7.642
131,107
+0.06(+0.76%)
Jan 06, 2005
7.604
7.645
7.572
7.585
83,118
-0.04(-0.46%)
Jan 05, 2005
7.658
7.684
7.540
7.620
303,303
-0.04(-0.58%)
Jan 04, 2005
7.779
7.795
7.652
7.664
203,561
-0.10(-1.27%)
Jan 03, 2005
7.824
7.843
7.735
7.763
212,971
-0.06(-0.77%)
Dec 31, 2004
7.923
7.923
7.811
7.824
96,605
-0.07(-0.85%)
Dec 30, 2004
7.824
7.923
7.818
7.891
106,956
+0.07(+0.86%)
Dec 29, 2004
7.779
7.830
7.757
7.824
96,291
+0.06(+0.78%)
Dec 28, 2004
7.731
7.811
7.731
7.763
97,232
+0.07(+0.87%)
Dec 27, 2004
7.779
7.811
7.668
7.696
52,066
-0.07(-0.86%)
Dec 23, 2004
7.700
7.779
7.674
7.763
74,649
+0.09(+1.12%)
Dec 22, 2004
7.652
7.779
7.652
7.677
116,052
+0.02(+0.29%)
Dec 21, 2004
7.652
7.696
7.575
7.655
225,831
+0.01(+0.08%)
Dec 20, 2004
7.747
7.747
7.639
7.649
84,686
-0.10(-1.32%)
Dec 17, 2004
7.540
7.770
7.524
7.751
298,912
+0.23(+3.05%)
Dec 16, 2004
7.508
7.543
7.476
7.521
114,483
+0.06(+0.86%)
Dec 15, 2004
7.448
7.486
7.413
7.457
135,812
+0.01(+0.17%)
Dec 14, 2004
7.457
7.489
7.352
7.444
115,111
-0.02(-0.21%)
Dec 13, 2004
7.540
7.594
7.457
7.460
142,085
-0.06(-0.76%)
Dec 10, 2004
7.444
7.518
7.413
7.518
130,793
+0.09(+1.20%)
Dec 09, 2004
7.460
7.473
7.429
7.429
212,030
-0.02(-0.21%)
Dec 08, 2004
7.387
7.460
7.387
7.444
354,743
+0.05(+0.69%)
Dec 07, 2004
7.601
7.604
7.378
7.393
96,919
-0.21(-2.73%)
Dec 06, 2004
7.591
7.604
7.556
7.601
116,679
+0.02(+0.29%)
Dec 03, 2004
7.572
7.604
7.511
7.578
224,890
+0.01(+0.08%)
Dec 02, 2004
7.588
7.598
7.537
7.572
251,237
-0.02(-0.21%)
Dec 01, 2004
7.572
7.715
7.540
7.588
607,548
+0.06(+0.85%)
Nov 30, 2004
7.429
7.540
7.336
7.524
256,255
+0.07(+0.90%)
Nov 29, 2004
7.362
7.505
7.301
7.457
180,351
+0.08(+1.08%)
Nov 26, 2004
7.362
7.397
7.317
7.378
51,752
+0.05(+0.65%)
Nov 24, 2004
7.253
7.365
7.253
7.330
110,406
+0.04(+0.61%)
Nov 23, 2004
7.237
7.333
7.196
7.285
314,595
+0.03(+0.44%)
Nov 22, 2004
6.963
7.301
6.963
7.253
351,920
+0.32(+4.60%)
Nov 19, 2004
6.918
6.966
6.887
6.934
224,262
+0.08(+1.16%)
Nov 18, 2004
6.902
6.918
6.823
6.855
111,033
-0.06(-0.92%)
Nov 17, 2004
6.998
6.998
6.887
6.918
109,779
-0.05(-0.69%)
Nov 16, 2004
6.931
7.001
6.877
6.966
324,632
+0.18(+2.68%)
Nov 15, 2004
6.832
6.832
6.746
6.785
180,978
-0.05(-0.75%)
Nov 12, 2004
6.839
6.845
6.791
6.836
108,210
+0.02(+0.23%)
Nov 11, 2004
6.711
6.871
6.711
6.820
206,384
+0.12(+1.86%)
Nov 10, 2004
6.711
6.727
6.679
6.695
225,203
+0.01(+0.10%)
Nov 09, 2004
6.663
6.727
6.631
6.689
125,461
+0.06(+0.87%)
Nov 08, 2004
6.456
6.714
6.456
6.631
187,565
+0.13(+2.06%)
Nov 05, 2004
6.657
6.663
6.469
6.498
194,152
-0.17(-2.49%)
Nov 04, 2004
6.740
6.813
6.654
6.663
107,583
-0.07(-0.99%)
Nov 03, 2004
6.861
6.871
6.727
6.730
288,562
-0.11(-1.68%)
Nov 02, 2004
6.823
6.887
6.816
6.845
216,107
+0.02(+0.33%)
Nov 01, 2004
6.759
6.823
6.734
6.823
171,569
+0.16(+2.39%)
Oct 29, 2004
6.651
6.823
6.631
6.663
1,765,875
+0.02(+0.24%)
Oct 28, 2004
6.679
6.695
6.631
6.647
187,565
-0.02(-0.24%)
Oct 27, 2004
6.663
6.695
6.568
6.663
80,609
+0.03(+0.48%)
Oct 26, 2004
6.695
6.695
6.600
6.631
106,642
-0.05(-0.72%)
Oct 25, 2004
6.580
6.695
6.574
6.679
40,775
+0.04(+0.53%)
Oct 22, 2004
6.727
6.737
6.644
6.644
28,856
-0.07(-1.00%)
Oct 21, 2004
6.727
6.791
6.695
6.711
152,122
-0.03(-0.47%)
Oct 20, 2004
6.759
6.775
6.734
6.743
119,188
-0.03(-0.38%)
Oct 19, 2004
6.855
6.855
6.730
6.769
96,291
-0.09(-1.26%)
Oct 18, 2004
6.807
6.887
6.807
6.855
223,008
+0.02(+0.23%)
Oct 15, 2004
6.839
6.883
6.791
6.839
87,195
+0.02(+0.28%)
Oct 14, 2004
6.880
6.887
6.765
6.820
57,712
-0.09(-1.25%)
Oct 13, 2004
7.030
7.030
6.906
6.906
194,152
-0.19(-2.65%)
Oct 12, 2004
7.094
7.113
7.062
7.094
102,565
-0.02(-0.22%)
Oct 11, 2004
7.078
7.119
7.062
7.110
110,406
+0.05(+0.68%)
Oct 08, 2004
7.046
7.116
7.036
7.062
177,528
+0.08(+1.10%)
Oct 07, 2004
7.014
7.094
6.982
6.985
52,693
-0.03(-0.41%)
Oct 06, 2004
7.135
7.138
7.014
7.014
219,244
-0.11(-1.52%)
Oct 05, 2004
7.218
7.285
7.122
7.122
184,115
-0.11(-1.50%)
Oct 04, 2004
7.368
7.403
7.173
7.231
168,432
-0.06(-0.79%)
Oct 01, 2004
7.126
7.288
7.126
7.288
274,447
+0.21(+2.97%)
Sep 30, 2004
7.011
7.081
6.934
7.078
214,539
+0.07(+0.95%)
Sep 29, 2004
6.727
7.062
6.727
7.011
158,709
+0.26(+3.87%)
Sep 28, 2004
6.647
6.749
6.641
6.749
74,022
+0.07(+1.05%)
Sep 27, 2004
6.679
6.759
6.679
6.679
22,896
+0.00(+0.00%)
Sep 24, 2004
6.631
6.683
6.536
6.679
27,915
+0.02(+0.24%)
Sep 23, 2004
6.689
6.705
6.647
6.663
4,704
-0.01(-0.14%)
Sep 22, 2004
6.683
6.695
6.568
6.673
58,339
-0.01(-0.14%)
Sep 21, 2004
6.695
6.734
6.673
6.683
90,959
-0.01(-0.19%)
Sep 20, 2004
6.740
6.775
6.679
6.695
45,479
-0.08(-1.13%)
Sep 17, 2004
6.855
6.855
6.746
6.772
43,284
-0.08(-1.21%)
Sep 16, 2004
6.778
6.871
6.778
6.855
54,889
+0.11(+1.61%)
Sep 15, 2004
6.848
6.918
6.746
6.746
161,845
-0.10(-1.49%)
Sep 14, 2004
6.839
6.855
6.775
6.848
171,255
-0.02(-0.32%)
Sep 13, 2004
6.855
6.871
6.804
6.871
358,507
+0.04(+0.65%)
Sep 10, 2004
6.858
6.871
6.807
6.826
83,745
-0.06(-0.88%)
Sep 09, 2004
6.552
6.918
6.552
6.887
267,547
+0.31(+4.65%)
Sep 08, 2004
6.695
6.695
6.577
6.580
61,476
-0.07(-1.01%)
Sep 07, 2004
6.616
6.695
6.561
6.647
235,868
+0.02(+0.24%)
Sep 03, 2004
6.616
6.695
6.549
6.631
247,473
+0.02(+0.24%)
Sep 02, 2004
6.631
6.631
6.600
6.616
94,410
+0.00(+0.00%)
Sep 01, 2004
6.631
6.695
6.616
6.616
340,628
-0.04(-0.58%)
Aug 31, 2004
6.571
6.695
6.561
6.654
334,042
+0.11(+1.66%)
Aug 30, 2004
6.523
6.568
6.504
6.545
30,110
+0.01(+0.15%)
Aug 27, 2004
6.491
6.545
6.463
6.536
31,679
+0.04(+0.69%)
Aug 26, 2004
6.456
6.491
6.370
6.491
454,171
+0.04(+0.54%)
Aug 25, 2004
6.552
6.561
6.456
6.456
170,000
-0.07(-1.03%)
Aug 24, 2004
6.456
6.568
6.456
6.523
588,415
+0.10(+1.49%)
Aug 23, 2004
6.424
6.472
6.386
6.427
298,285
+0.02(+0.30%)
Aug 20, 2004
6.373
6.408
6.345
6.408
475,500
+0.04(+0.60%)
Aug 19, 2004
6.376
6.408
6.345
6.370
681,884
+0.01(+0.15%)
Aug 18, 2004
6.424
6.424
6.281
6.361
259,392
-0.04(-0.65%)
Aug 17, 2004
6.217
6.424
6.185
6.402
124,834
+0.23(+3.67%)
Aug 16, 2004
6.185
6.217
6.150
6.176
44,225
-0.01(-0.15%)
Aug 13, 2004
6.137
6.214
6.137
6.185
27,601
+0.06(+0.94%)
Aug 12, 2004
6.166
6.211
6.125
6.128
45,479
-0.04(-0.72%)
Aug 11, 2004
6.265
6.268
6.121
6.172
322,750
-0.10(-1.63%)
Aug 10, 2004
6.077
6.274
6.077
6.274
271,624
+0.22(+3.58%)
Aug 09, 2004
6.010
6.070
5.962
6.058
111,661
+0.06(+1.06%)
Aug 06, 2004
6.074
6.169
5.978
5.994
97,546
-0.06(-1.05%)
Aug 05, 2004
6.064
6.153
6.058
6.058
520,039
-0.02(-0.26%)
Aug 04, 2004
6.131
6.176
6.058
6.074
834,948
-0.05(-0.88%)
Aug 03, 2004
6.074
6.137
6.042
6.128
94,410
+0.07(+1.16%)
Aug 02, 2004
6.058
6.121
5.956
6.058
1,943,089
+0.00(+0.00%)
Jul 30, 2004
6.169
6.185
6.016
6.058
1,165,226
-0.11(-1.81%)
Jul 29, 2004
5.930
6.169
5.930
6.169
480,518
+0.24(+4.03%)
Jul 28, 2004
6.035
6.054
5.898
5.930
433,470
-0.11(-1.74%)
Jul 27, 2004
5.905
6.042
5.755
6.035
274,761
+0.13(+2.16%)
Jul 26, 2004
6.000
6.010
5.866
5.908
37,638
-0.06(-1.07%)
Jul 23, 2004
5.978
5.991
5.870
5.972
64,926
+0.01(+0.11%)
Jul 22, 2004
6.000
6.026
5.914
5.965
45,479
-0.04(-0.58%)
Jul 21, 2004
6.201
6.201
5.984
6.000
120,443
-0.19(-3.14%)
Jul 20, 2004
6.233
6.233
6.169
6.195
17,878
-0.03(-0.41%)
Jul 19, 2004
6.147
6.220
6.137
6.220
7,527
+0.05(+0.77%)
Jul 16, 2004
6.217
6.252
6.137
6.172
87,195
-0.05(-0.77%)
Jul 15, 2004
6.370
6.370
6.217
6.220
45,479
-0.14(-2.21%)
Jul 14, 2004
6.376
6.421
6.361
6.361
123,893
-0.01(-0.10%)
Jul 13, 2004
6.376
6.408
6.297
6.367
159,336
-0.02(-0.30%)
Jul 12, 2004
6.361
6.392
6.345
6.386
19,132
+0.01(+0.10%)
Jul 09, 2004
6.364
6.402
6.329
6.380
164,982
+0.00(+0.05%)
Jul 08, 2004
6.392
6.424
6.361
6.376
56,771
-0.03(-0.45%)
Jul 07, 2004
6.376
6.405
6.345
6.405
113,229
+0.03(+0.45%)
Jul 06, 2004
6.367
6.392
6.345
6.376
108,524
+0.00(+0.05%)
Jul 02, 2004
6.233
6.373
6.230
6.373
189,760
+0.16(+2.51%)
Jul 01, 2004
6.233
6.303
6.217
6.217
180,351
-0.14(-2.26%)
Jun 30, 2004
6.313
6.361
6.265
6.361
107,269
+0.06(+0.91%)
Jun 29, 2004
6.297
6.364
6.281
6.303
74,649
+0.01(+0.15%)
Jun 28, 2004
6.392
6.392
6.265
6.294
56,771
-0.08(-1.30%)
Jun 25, 2004
6.424
6.510
6.376
6.376
625,113
-0.07(-1.14%)
Jun 24, 2004
6.504
6.504
6.348
6.450
217,048
-0.07(-1.03%)
Jun 23, 2004
6.536
6.539
6.482
6.517
57,398
-0.05(-0.78%)
Jun 22, 2004
6.568
6.619
6.552
6.568
122,638
+0.02(+0.24%)
Jun 21, 2004
6.695
6.695
6.456
6.552
217,676
-0.13(-1.91%)
Jun 18, 2004
6.520
6.679
6.520
6.679
66,494
+0.14(+2.10%)
Jun 17, 2004
6.421
6.584
6.421
6.542
116,365
+0.13(+1.99%)
Jun 16, 2004
6.399
6.415
6.348
6.415
78,413
+0.04(+0.60%)
Jun 15, 2004
6.376
6.418
6.338
6.376
277,584
+0.00(+0.00%)
Jun 14, 2004
6.249
6.376
6.214
6.376
842,162
+0.11(+1.78%)
Jun 10, 2004
6.198
6.313
6.198
6.265
56,144
+0.09(+1.39%)
Jun 09, 2004
6.137
6.179
6.137
6.179
32,933
+0.04(+0.68%)
Jun 08, 2004
6.058
6.137
6.058
6.137
121,070
+0.10(+1.58%)
Jun 07, 2004
6.042
6.070
6.016
6.042
1,148,916
-0.01(-0.16%)
Jun 04, 2004
6.118
6.121
6.026
6.051
50,498
-0.05(-0.84%)
Jun 03, 2004
6.137
6.166
6.093
6.102
43,911
-0.03(-0.52%)
Jun 02, 2004
6.010
6.150
6.010
6.134
188,506
+0.13(+2.23%)
Jun 01, 2004
6.042
6.058
5.898
6.000
66,494
-0.04(-0.74%)
May 28, 2004
6.035
6.090
5.978
6.045
61,162
-0.01(-0.11%)
May 27, 2004
6.038
6.058
6.026
6.051
140,830
+0.01(+0.16%)
May 26, 2004
6.010
6.054
6.000
6.042
15,369
+0.05(+0.80%)
May 25, 2004
5.968
5.994
5.946
5.994
21,955
+0.04(+0.64%)
May 24, 2004
6.042
6.058
5.866
5.956
55,830
-0.09(-1.53%)
May 21, 2004
6.058
6.118
6.042
6.048
102,878
+0.00(+0.00%)
May 20, 2004
6.067
6.115
6.026
6.048
96,919
-0.02(-0.26%)
May 19, 2004
6.051
6.086
6.038
6.064
63,985
-0.02(-0.31%)
May 18, 2004
6.083
6.115
6.042
6.083
81,236
+0.03(+0.42%)
May 17, 2004
6.169
6.169
6.010
6.058
124,207
-0.12(-2.01%)
May 14, 2004
6.153
6.185
6.137
6.182
29,169
+0.04(+0.68%)
May 13, 2004
6.137
6.176
6.128
6.141
118,247
+0.02(+0.31%)
May 12, 2004
6.121
6.172
6.105
6.121
84,373
+0.06(+0.95%)
May 11, 2004
6.121
6.121
6.061
6.064
89,705
-0.06(-1.04%)
May 10, 2004
6.105
6.128
5.994
6.128
236,181
-0.03(-0.41%)
May 07, 2004
6.313
6.313
6.147
6.153
98,173
-0.22(-3.50%)
May 06, 2004
6.249
6.380
6.217
6.376
260,960
+0.13(+2.09%)
May 05, 2004
6.176
6.246
6.169
6.246
31,051
+0.06(+0.98%)
May 04, 2004
6.217
6.249
6.153
6.185
190,701
-0.03(-0.41%)
May 03, 2004
6.201
6.217
6.169
6.211
41,402
+0.01(+0.15%)
Apr 30, 2004
6.233
6.233
6.172
6.201
248,100
-0.04(-0.66%)
Apr 29, 2004
6.249
6.255
6.185
6.243
104,760
+0.01(+0.15%)
Apr 28, 2004
6.313
6.322
6.233
6.233
48,616
-0.06(-1.01%)
Apr 27, 2004
6.201
6.361
6.185
6.297
56,457
+0.08(+1.28%)
Apr 26, 2004
6.217
6.233
6.201
6.217
36,697
+0.00(+0.00%)
Apr 23, 2004
6.220
6.223
6.217
6.217
23,837
-0.02(-0.26%)
Apr 22, 2004
6.153
6.233
6.137
6.233
35,129
+0.08(+1.30%)
Apr 21, 2004
6.265
6.265
6.058
6.153
376,385
-0.13(-2.03%)
Apr 20, 2004
6.217
6.303
6.217
6.281
42,029
+0.06(+0.97%)
Apr 19, 2004
6.217
6.243
6.217
6.220
51,125
+0.00(+0.05%)
Apr 16, 2004
6.249
6.249
6.217
6.217
105,387
-0.03(-0.51%)
Apr 15, 2004
6.195
6.262
6.195
6.249
71,199
+0.05(+0.87%)
Apr 14, 2004
6.185
6.211
6.185
6.195
451,348
-0.03(-0.41%)
Apr 13, 2004
6.220
6.233
6.169
6.220
711,368
-0.00(-0.05%)
Apr 12, 2004
6.520
6.520
6.192
6.223
2,675,159
-0.29(-4.45%)
Apr 08, 2004
6.536
6.536
6.491
6.514
944,727
-0.02(-0.34%)
Apr 07, 2004
6.392
6.568
6.392
6.536
11,628,742
+5.99(+1105.88%)
Apr 05, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Apr 02, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
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.