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 (%)
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%)
Jan 03, 2007
9.970
10.04
9.730
9.835
199,366
-0.07(-0.66%)
Dec 29, 2006
9.871
10.06
9.855
9.901
325,489
+0.05(+0.47%)
Dec 28, 2006
9.792
9.907
9.736
9.855
381,713
+0.07(+0.74%)
Dec 27, 2006
9.733
9.782
9.687
9.782
582,903
+0.04(+0.41%)
Dec 26, 2006
9.519
9.786
9.519
9.743
164,112
+0.22(+2.35%)
Dec 22, 2006
9.542
9.555
9.430
9.519
360,135
-0.04(-0.41%)
Dec 21, 2006
9.657
9.730
9.542
9.559
128,858
-0.07(-0.68%)
Dec 20, 2006
9.638
9.657
9.542
9.624
216,385
+0.02(+0.24%)
Dec 19, 2006
9.440
9.631
9.355
9.601
235,227
+0.15(+1.60%)
Dec 18, 2006
9.187
9.457
9.184
9.450
376,242
+0.23(+2.53%)
Dec 15, 2006
9.496
9.516
9.203
9.216
415,751
-0.29(-3.01%)
Dec 14, 2006
9.437
9.588
9.397
9.503
166,847
+0.07(+0.70%)
Dec 13, 2006
9.598
9.624
9.424
9.437
212,434
-0.09(-0.90%)
Dec 12, 2006
9.506
9.532
9.450
9.523
157,122
+0.03(+0.31%)
Dec 11, 2006
9.447
9.536
9.434
9.493
129,466
+0.06(+0.63%)
Dec 08, 2006
9.437
9.552
9.378
9.434
193,591
-0.04(-0.38%)
Dec 07, 2006
9.437
9.542
9.378
9.470
241,609
+0.01(+0.07%)
Dec 06, 2006
9.509
9.582
9.444
9.463
262,579
-0.10(-1.03%)
Dec 05, 2006
9.575
9.736
9.555
9.562
366,517
-0.05(-0.48%)
Dec 04, 2006
9.328
9.657
9.328
9.608
309,686
+0.32(+3.44%)
Dec 01, 2006
9.266
9.312
9.233
9.289
629,705
-0.00(-0.04%)
Nov 30, 2006
9.272
9.355
9.249
9.292
701,124
+0.02(+0.21%)
Nov 29, 2006
9.361
9.378
9.246
9.272
260,148
-0.02(-0.25%)
Nov 28, 2006
9.295
9.335
9.220
9.295
197,238
-0.08(-0.84%)
Nov 27, 2006
9.437
9.447
9.279
9.374
277,471
-0.08(-0.80%)
Nov 24, 2006
9.230
9.453
9.216
9.450
89,654
+0.18(+1.95%)
Nov 22, 2006
9.332
9.332
9.230
9.269
276,255
-0.02(-0.21%)
Nov 21, 2006
9.378
9.378
9.272
9.289
463,769
-0.08(-0.81%)
Nov 20, 2006
9.440
9.467
9.312
9.365
419,398
-0.08(-0.87%)
Nov 17, 2006
9.444
9.447
9.309
9.447
324,881
+0.08(+0.88%)
Nov 16, 2006
9.417
9.486
9.279
9.365
273,824
-0.05(-0.56%)
Nov 15, 2006
9.411
9.444
9.342
9.417
184,170
+0.01(+0.07%)
Nov 14, 2006
9.368
9.411
9.286
9.411
171,710
+0.07(+0.70%)
Nov 13, 2006
9.213
9.391
9.197
9.345
275,344
+0.13(+1.43%)
Nov 10, 2006
9.022
9.213
9.022
9.213
147,093
+0.17(+1.93%)
Nov 09, 2006
9.184
9.207
9.003
9.039
270,785
-0.17(-1.82%)
Nov 08, 2006
9.144
9.216
8.983
9.207
495,376
+0.03(+0.29%)
Nov 07, 2006
9.003
9.256
9.003
9.180
588,981
+0.23(+2.54%)
Nov 06, 2006
9.065
9.072
8.947
8.953
306,647
-0.31(-3.30%)
Nov 03, 2006
9.361
9.361
9.174
9.259
373,203
-0.05(-0.57%)
Nov 02, 2006
9.220
9.312
9.174
9.312
330,048
+0.11(+1.14%)
Nov 01, 2006
9.164
9.332
9.131
9.207
634,568
+0.06(+0.65%)
Oct 31, 2006
9.263
9.263
9.101
9.147
182,043
-0.03(-0.36%)
Oct 30, 2006
9.147
9.223
9.147
9.180
118,221
+0.06(+0.69%)
Oct 27, 2006
9.174
9.213
9.095
9.118
107,280
-0.06(-0.61%)
Oct 26, 2006
9.213
9.213
9.111
9.174
195,719
-0.01(-0.07%)
Oct 25, 2006
9.012
9.187
9.012
9.180
163,808
+0.17(+1.86%)
Oct 24, 2006
8.966
9.032
8.960
9.012
245,864
+0.05(+0.51%)
Oct 23, 2006
8.960
9.012
8.917
8.966
148,309
-0.02(-0.26%)
Oct 20, 2006
8.884
8.989
8.851
8.989
143,750
+0.14(+1.60%)
Oct 19, 2006
8.910
8.941
8.841
8.848
153,171
-0.10(-1.07%)
Oct 18, 2006
8.901
8.983
8.891
8.943
128,554
+0.07(+0.82%)
Oct 17, 2006
8.884
8.887
8.710
8.871
250,423
-0.07(-0.77%)
Oct 16, 2006
8.917
9.016
8.897
8.940
155,906
+0.05(+0.56%)
Oct 13, 2006
8.808
8.940
8.800
8.891
132,201
+0.06(+0.71%)
Oct 12, 2006
8.776
8.835
8.759
8.828
174,445
+0.09(+1.05%)
Oct 11, 2006
8.720
8.769
8.654
8.736
233,708
+0.01(+0.11%)
Oct 10, 2006
8.720
8.762
8.611
8.726
269,265
+0.01(+0.11%)
Oct 09, 2006
8.529
8.720
8.489
8.716
151,652
+0.16(+1.88%)
Oct 06, 2006
8.568
8.611
8.466
8.555
156,514
-0.01(-0.15%)
Oct 05, 2006
8.535
8.578
8.506
8.568
109,104
+0.04(+0.46%)
Oct 04, 2006
8.325
8.535
8.325
8.529
314,244
+0.17(+2.09%)
Oct 03, 2006
8.160
8.410
8.029
8.354
419,398
+0.09(+1.07%)
Oct 02, 2006
8.410
8.423
8.249
8.266
399,340
-0.14(-1.72%)
Sep 29, 2006
8.456
8.532
8.410
8.410
420,006
-0.03(-0.35%)
Sep 28, 2006
8.535
8.535
8.387
8.440
276,559
-0.08(-0.97%)
Sep 27, 2006
8.384
8.572
8.384
8.522
232,188
+0.11(+1.29%)
Sep 26, 2006
8.499
8.535
8.414
8.414
363,782
-0.07(-0.85%)
Sep 25, 2006
8.466
8.539
8.394
8.486
251,031
+0.02(+0.27%)
Sep 22, 2006
8.456
8.489
8.428
8.463
223,375
-0.02(-0.23%)
Sep 21, 2006
8.473
8.506
8.410
8.483
185,994
+0.01(+0.12%)
Sep 20, 2006
8.470
8.522
8.417
8.473
180,523
+0.06(+0.66%)
Sep 19, 2006
8.473
8.473
8.348
8.417
165,328
-0.07(-0.85%)
Sep 18, 2006
8.476
8.532
8.456
8.489
103,633
-0.02(-0.23%)
Sep 15, 2006
8.456
8.509
8.391
8.509
375,939
+0.05(+0.62%)
Sep 14, 2006
8.466
8.473
8.345
8.456
155,906
+0.01(+0.12%)
Sep 13, 2006
8.427
8.473
8.345
8.447
202,709
+0.04(+0.51%)
Sep 12, 2006
8.292
8.447
8.291
8.404
186,905
+0.13(+1.59%)
Sep 11, 2006
8.206
8.285
8.144
8.272
105,153
+0.06(+0.72%)
Sep 08, 2006
8.150
8.223
8.144
8.213
181,435
+0.05(+0.65%)
Sep 07, 2006
8.210
8.223
8.144
8.160
155,298
-0.05(-0.60%)
Sep 06, 2006
8.259
8.266
8.210
8.210
299,657
-0.12(-1.42%)
Sep 05, 2006
8.229
8.345
8.193
8.328
159,857
+0.08(+1.00%)
Sep 01, 2006
8.292
8.305
8.229
8.246
224,286
-0.03(-0.36%)
Aug 31, 2006
8.305
8.318
8.262
8.275
175,661
-0.03(-0.36%)
Aug 30, 2006
8.262
8.391
8.233
8.305
295,402
+0.05(+0.64%)
Aug 29, 2006
8.302
8.308
8.236
8.252
308,774
+0.03(+0.32%)
Aug 28, 2006
8.187
8.308
8.150
8.226
306,039
+0.00(+0.00%)
Aug 25, 2006
8.233
8.282
8.157
8.226
113,663
-0.01(-0.08%)
Aug 24, 2006
8.117
8.249
8.111
8.233
214,561
+0.11(+1.30%)
Aug 23, 2006
8.315
8.315
8.121
8.127
223,679
-0.19(-2.26%)
Aug 22, 2006
8.193
8.325
8.193
8.315
217,297
+0.07(+0.88%)
Aug 21, 2006
8.147
8.275
8.147
8.243
268,050
-0.04(-0.52%)
Aug 18, 2006
8.279
8.338
8.236
8.285
129,162
+0.04(+0.48%)
Aug 17, 2006
8.279
8.285
8.160
8.246
174,141
-0.03(-0.40%)
Aug 16, 2006
8.226
8.289
8.216
8.279
239,178
+0.10(+1.25%)
Aug 15, 2006
8.111
8.210
8.111
8.177
301,176
+0.15(+1.93%)
Aug 14, 2006
8.094
8.226
8.022
8.022
238,874
-0.01(-0.12%)
Aug 11, 2006
8.117
8.177
7.935
8.032
169,886
-0.11(-1.37%)
Aug 10, 2006
8.062
8.144
7.973
8.144
207,267
+0.04(+0.49%)
Aug 09, 2006
8.292
8.308
8.078
8.104
163,808
-0.14(-1.76%)
Aug 08, 2006
8.414
8.414
8.243
8.249
412,408
-0.17(-2.03%)
Aug 07, 2006
8.440
8.440
8.328
8.420
214,561
-0.00(-0.04%)
Aug 04, 2006
8.374
8.456
8.292
8.423
388,703
+0.17(+2.11%)
Aug 03, 2006
8.292
8.354
8.190
8.249
159,857
-0.26(-3.09%)
Aug 02, 2006
8.506
8.539
8.473
8.512
335,518
+0.05(+0.58%)
Aug 01, 2006
8.407
8.473
8.354
8.463
392,654
-0.02(-0.19%)
Jul 31, 2006
8.374
8.539
8.348
8.479
294,490
+0.08(+0.98%)
Jul 28, 2006
8.358
8.486
8.331
8.397
307,558
+0.09(+1.07%)
Jul 27, 2006
8.246
8.430
8.226
8.308
386,272
+0.06(+0.76%)
Jul 26, 2006
8.144
8.285
7.861
8.246
643,989
-0.22(-2.60%)
Jul 25, 2006
8.417
8.519
8.364
8.466
260,452
+0.04(+0.43%)
Jul 24, 2006
8.394
8.430
8.295
8.430
187,209
+0.09(+1.07%)
Jul 21, 2006
8.493
8.493
8.246
8.341
280,510
-0.14(-1.63%)
Jul 20, 2006
8.539
8.539
8.394
8.479
192,680
-0.06(-0.69%)
Jul 19, 2006
8.391
8.555
8.325
8.539
245,560
+0.12(+1.41%)
Jul 18, 2006
8.358
8.420
8.239
8.420
177,484
+0.10(+1.15%)
Jul 17, 2006
8.321
8.328
8.177
8.325
190,248
+0.09(+1.04%)
Jul 14, 2006
8.233
8.371
8.177
8.239
303,607
+0.01(+0.08%)
Jul 13, 2006
8.223
8.298
8.206
8.233
205,444
+0.01(+0.08%)
Jul 12, 2006
8.285
8.298
8.196
8.226
241,306
-0.04(-0.48%)
Jul 11, 2006
8.269
8.341
8.206
8.266
231,276
-0.01(-0.08%)
Jul 10, 2006
8.243
8.358
8.243
8.272
161,377
+0.00(+0.04%)
Jul 07, 2006
8.358
8.371
8.229
8.269
204,532
-0.08(-0.95%)
Jul 06, 2006
8.305
8.387
8.275
8.348
235,227
+0.06(+0.71%)
Jul 05, 2006
8.354
8.364
8.206
8.289
414,839
+0.02(+0.20%)
Jul 03, 2006
8.239
8.272
8.160
8.272
119,437
+0.03(+0.36%)
Jun 30, 2006
8.177
8.243
8.062
8.243
542,482
+0.10(+1.21%)
Jun 29, 2006
8.019
8.157
7.940
8.144
281,726
+0.16(+1.98%)
Jun 28, 2006
7.900
7.989
7.897
7.986
166,847
+0.08(+0.96%)
Jun 27, 2006
8.127
8.127
7.894
7.910
235,835
-0.18(-2.20%)
Jun 26, 2006
8.029
8.094
7.973
8.088
220,336
+0.10(+1.19%)
Jun 23, 2006
7.900
8.006
7.881
7.992
274,736
+0.10(+1.29%)
Jun 22, 2006
7.825
7.913
7.805
7.890
300,872
+0.07(+0.84%)
Jun 21, 2006
7.765
7.864
7.765
7.825
239,178
+0.05(+0.68%)
Jun 20, 2006
7.782
7.848
7.765
7.772
325,185
-0.01(-0.13%)
Jun 19, 2006
7.831
7.841
7.700
7.782
541,267
-0.05(-0.67%)
Jun 16, 2006
8.012
8.035
7.798
7.835
809,013
-0.16(-2.02%)
Jun 15, 2006
7.815
8.002
7.815
7.996
553,423
+0.18(+2.32%)
Jun 14, 2006
7.749
7.897
7.654
7.815
498,719
+0.06(+0.76%)
Jun 13, 2006
7.881
7.933
7.732
7.756
523,032
-0.14(-1.79%)
Jun 12, 2006
7.890
7.966
7.871
7.897
356,792
-0.00(-0.04%)
Jun 09, 2006
8.045
8.094
7.867
7.900
536,708
-0.11(-1.40%)
Jun 08, 2006
7.920
8.015
7.854
8.012
583,510
+0.06(+0.74%)
Jun 07, 2006
8.091
8.200
7.907
7.953
395,085
-0.11(-1.31%)
Jun 06, 2006
8.078
8.157
7.930
8.058
601,137
-0.02(-0.24%)
Jun 05, 2006
8.094
8.210
8.065
8.078
272,608
-0.02(-0.20%)
Jun 02, 2006
8.078
8.127
7.996
8.094
396,605
+0.05(+0.61%)
Jun 01, 2006
8.081
8.160
8.009
8.045
308,470
-0.00(-0.04%)
May 31, 2006
7.881
8.127
7.881
8.048
521,512
+0.18(+2.30%)
May 30, 2006
7.969
7.969
7.851
7.867
368,645
-0.13(-1.69%)
May 26, 2006
8.029
8.150
7.979
8.002
203,013
-0.01(-0.12%)
May 25, 2006
7.835
8.039
7.818
8.012
270,785
+0.19(+2.48%)
May 24, 2006
7.864
7.897
7.736
7.818
1,866,930
-0.06(-0.75%)
May 23, 2006
7.864
7.937
7.815
7.877
648,548
+0.06(+0.80%)
May 22, 2006
7.871
7.884
7.683
7.815
599,922
-0.06(-0.71%)
May 19, 2006
7.897
7.943
7.831
7.871
392,654
+0.01(+0.08%)
May 18, 2006
7.963
8.052
7.805
7.864
584,118
-0.08(-1.04%)
May 17, 2006
7.960
7.996
7.802
7.946
429,123
-0.08(-0.98%)
May 16, 2006
8.071
8.088
7.960
8.025
755,828
-0.04(-0.45%)
May 15, 2006
8.058
8.078
7.989
8.062
462,250
+0.00(+0.04%)
May 12, 2006
8.065
8.147
7.979
8.058
282,638
-0.02(-0.20%)
May 11, 2006
8.358
8.374
8.075
8.075
463,161
-0.25(-3.04%)
May 10, 2006
8.177
8.377
8.150
8.328
201,189
+0.18(+2.26%)
May 09, 2006
8.167
8.206
8.127
8.144
456,171
+0.03(+0.37%)
May 08, 2006
8.338
8.338
8.068
8.114
517,258
-0.22(-2.68%)
May 05, 2006
8.473
8.555
8.338
8.338
287,804
-0.01(-0.16%)
May 04, 2006
8.259
8.391
8.259
8.351
134,632
+0.13(+1.52%)
May 03, 2006
8.157
8.285
8.144
8.226
184,778
+0.07(+0.81%)
May 02, 2006
8.285
8.351
8.088
8.160
269,873
-0.12(-1.47%)
May 01, 2006
8.476
8.535
8.249
8.282
360,439
-0.24(-2.82%)
Apr 28, 2006
8.341
8.568
8.341
8.522
424,868
+0.13(+1.61%)
Apr 27, 2006
8.259
8.450
8.229
8.387
267,442
-0.14(-1.62%)
Apr 26, 2006
8.595
8.647
8.430
8.525
709,938
-0.04(-0.46%)
Apr 25, 2006
8.654
8.657
8.555
8.565
393,262
+0.00(+0.04%)
Apr 24, 2006
8.703
8.703
8.539
8.562
275,648
+0.01(+0.08%)
Apr 21, 2006
8.506
8.674
8.489
8.555
534,884
+0.15(+1.84%)
Apr 20, 2006
8.516
8.516
8.397
8.400
159,553
-0.09(-1.05%)
Apr 19, 2006
8.414
8.552
8.407
8.489
264,099
+0.08(+0.98%)
Apr 18, 2006
8.305
8.473
8.302
8.407
490,817
+0.12(+1.47%)
Apr 17, 2006
8.427
8.489
8.226
8.285
363,174
-0.14(-1.68%)
Apr 13, 2006
8.549
8.555
8.407
8.427
408,761
-0.12(-1.42%)
Apr 12, 2006
8.549
8.588
8.516
8.549
339,773
+0.00(+0.00%)
Apr 11, 2006
8.621
8.621
8.476
8.549
331,567
-0.06(-0.65%)
Apr 10, 2006
8.572
8.657
8.539
8.604
203,924
+0.03(+0.35%)
Apr 07, 2006
8.759
8.802
8.555
8.575
372,899
-0.17(-1.99%)
Apr 06, 2006
8.769
8.815
8.729
8.749
234,619
-0.01(-0.11%)
Apr 05, 2006
8.878
8.910
8.756
8.759
293,882
-0.07(-0.75%)
Apr 04, 2006
8.884
8.901
8.818
8.825
364,086
-0.04(-0.45%)
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.