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 (%)
May 31, 2007
9.311
9.343
9.100
9.100
283,026
-0.10(-1.08%)
May 30, 2007
8.972
9.352
8.896
9.199
709,132
+0.19(+2.06%)
May 29, 2007
8.998
9.045
8.902
9.014
1,096,728
+0.10(+1.07%)
May 25, 2007
8.943
9.010
8.832
8.918
185,657
-0.01(-0.07%)
May 24, 2007
9.090
9.145
8.854
8.924
350,026
-0.14(-1.55%)
May 23, 2007
9.116
9.256
9.042
9.065
224,480
+0.03(+0.32%)
May 22, 2007
9.007
9.074
8.943
9.036
382,586
+0.04(+0.46%)
May 21, 2007
8.720
9.071
8.720
8.994
404,217
+0.19(+2.21%)
May 18, 2007
8.860
8.860
8.499
8.800
1,044,756
-0.05(-0.58%)
May 17, 2007
9.087
9.135
8.832
8.851
319,344
-0.27(-2.94%)
May 16, 2007
8.899
9.132
8.899
9.119
311,517
+0.16(+1.78%)
May 15, 2007
9.231
9.359
8.959
8.959
380,082
-0.25(-2.71%)
May 14, 2007
9.422
9.422
9.164
9.208
363,175
-0.34(-3.61%)
May 11, 2007
9.496
9.582
9.438
9.553
417,025
+0.12(+1.32%)
May 10, 2007
9.557
9.566
9.378
9.429
505,628
-0.16(-1.63%)
May 09, 2007
9.413
9.585
9.373
9.585
409,511
+0.07(+0.77%)
May 08, 2007
9.662
9.828
9.413
9.512
396,988
-0.22(-2.30%)
May 07, 2007
9.854
9.972
9.684
9.735
369,124
-0.07(-0.75%)
May 04, 2007
9.787
9.860
9.740
9.809
215,087
-0.07(-0.74%)
May 03, 2007
9.898
9.965
9.834
9.882
214,148
-0.02(-0.16%)
May 02, 2007
9.860
9.981
9.822
9.898
134,625
+0.03(+0.29%)
May 01, 2007
9.914
10.09
9.796
9.870
250,152
+0.04(+0.36%)
Apr 30, 2007
10.10
10.20
9.812
9.834
311,517
-0.27(-2.66%)
Apr 27, 2007
10.13
10.21
10.03
10.10
146,522
-0.03(-0.28%)
Apr 26, 2007
10.08
10.26
10.02
10.13
283,652
+0.04(+0.44%)
Apr 25, 2007
10.14
10.20
10.06
10.09
91,733
+0.01(+0.06%)
Apr 24, 2007
10.23
10.23
10.05
10.08
223,227
-0.14(-1.41%)
Apr 23, 2007
10.11
10.24
10.11
10.22
153,723
+0.05(+0.50%)
Apr 20, 2007
10.22
10.24
10.13
10.17
231,994
+0.08(+0.79%)
Apr 19, 2007
10.00
10.14
9.962
10.09
289,601
+0.06(+0.64%)
Apr 18, 2007
10.14
10.24
10.01
10.03
262,363
-0.12(-1.23%)
Apr 17, 2007
10.09
10.21
10.04
10.15
319,970
+0.17(+1.66%)
Apr 16, 2007
9.959
10.03
9.953
9.988
280,521
+0.09(+0.94%)
Apr 13, 2007
9.761
9.953
9.745
9.895
291,792
+0.13(+1.31%)
Apr 12, 2007
9.678
9.783
9.515
9.767
133,373
+0.05(+0.53%)
Apr 11, 2007
9.834
9.930
9.649
9.716
208,199
-0.09(-0.88%)
Apr 10, 2007
9.665
9.822
9.646
9.803
544,763
+0.16(+1.62%)
Apr 09, 2007
9.563
9.665
9.474
9.646
593,291
+0.08(+0.87%)
Apr 05, 2007
9.541
9.603
9.541
9.563
142,139
+0.04(+0.47%)
Apr 04, 2007
9.534
9.579
9.448
9.518
312,143
-0.05(-0.50%)
Apr 03, 2007
9.726
9.726
9.541
9.566
360,044
-0.09(-0.96%)
Apr 02, 2007
9.716
9.726
9.576
9.659
241,073
-0.06(-0.66%)
Mar 30, 2007
9.620
9.723
9.486
9.723
366,932
+0.12(+1.30%)
Mar 29, 2007
9.553
9.646
9.483
9.598
264,241
+0.07(+0.74%)
Mar 28, 2007
9.646
9.665
9.502
9.528
447,394
-0.18(-1.87%)
Mar 27, 2007
9.774
9.799
9.662
9.710
303,690
-0.06(-0.65%)
Mar 26, 2007
9.764
9.902
9.726
9.774
383,839
+0.02(+0.23%)
Mar 23, 2007
9.758
9.799
9.684
9.751
244,830
-0.04(-0.39%)
Mar 22, 2007
9.751
9.809
9.726
9.790
304,316
+0.04(+0.39%)
Mar 21, 2007
9.694
9.793
9.550
9.751
379,769
+0.08(+0.79%)
Mar 20, 2007
9.662
9.723
9.534
9.675
319,031
+0.13(+1.41%)
Mar 19, 2007
9.537
9.643
9.464
9.541
353,783
+0.07(+0.78%)
Mar 16, 2007
9.438
9.630
9.320
9.467
575,132
+0.03(+0.34%)
Mar 15, 2007
9.228
9.438
9.186
9.435
277,391
+0.22(+2.43%)
Mar 14, 2007
9.224
9.282
8.972
9.212
421,722
-0.07(-0.72%)
Mar 13, 2007
9.678
9.630
9.205
9.279
562,609
-0.40(-4.13%)
Mar 12, 2007
9.521
9.774
9.521
9.678
415,460
+0.09(+0.93%)
Mar 09, 2007
9.684
9.790
9.512
9.589
525,665
-0.08(-0.79%)
Mar 08, 2007
9.505
9.739
9.416
9.665
943,943
+0.27(+2.93%)
Mar 07, 2007
9.375
9.569
9.375
9.390
655,907
-0.01(-0.07%)
Mar 06, 2007
9.167
9.470
9.167
9.397
565,740
+0.45(+5.00%)
Mar 05, 2007
9.263
9.461
8.947
8.950
991,219
-0.55(-5.78%)
Mar 02, 2007
9.981
9.981
9.499
9.499
727,603
-0.29(-3.00%)
Mar 01, 2007
9.755
9.886
9.557
9.793
698,264
-0.04(-0.42%)
Feb 28, 2007
9.857
9.870
9.518
9.834
687,842
-0.07(-0.68%)
Feb 27, 2007
9.981
10.03
9.582
9.902
1,074,499
-0.38(-3.70%)
Feb 26, 2007
10.54
10.54
10.01
10.28
1,010,317
-0.29(-2.75%)
Feb 23, 2007
10.67
10.75
10.57
10.57
335,624
-0.21(-1.93%)
Feb 22, 2007
10.68
10.84
10.68
10.78
315,900
-0.03(-0.24%)
Feb 21, 2007
10.90
10.92
10.70
10.81
653,716
-0.06(-0.56%)
Feb 20, 2007
10.86
10.99
10.75
10.87
1,415,446
-0.01(-0.09%)
Feb 16, 2007
10.58
10.99
10.52
10.88
839,687
+0.30(+2.84%)
Feb 15, 2007
10.38
10.72
10.36
10.58
700,991
+0.23(+2.19%)
Feb 14, 2007
10.51
10.56
10.35
10.35
282,400
-0.20(-1.88%)
Feb 13, 2007
10.38
10.55
10.29
10.55
338,442
+0.20(+1.98%)
Feb 12, 2007
10.44
10.44
10.04
10.34
661,543
-0.05(-0.46%)
Feb 09, 2007
10.38
10.63
10.29
10.39
1,394,469
+0.08(+0.81%)
Feb 08, 2007
10.46
10.48
10.10
10.31
669,370
-0.19(-1.77%)
Feb 07, 2007
10.44
10.54
10.26
10.49
504,062
-0.03(-0.30%)
Feb 06, 2007
10.13
10.52
10.12
10.52
1,160,597
+0.41(+4.04%)
Feb 05, 2007
10.11
10.18
10.02
10.12
241,073
-0.04(-0.35%)
Feb 02, 2007
10.19
10.23
10.10
10.15
206,634
-0.02(-0.16%)
Feb 01, 2007
9.969
10.18
9.895
10.17
278,017
-0.03(-0.25%)
Jan 31, 2007
10.17
10.27
10.15
10.19
259,232
+0.04(+0.38%)
Jan 30, 2007
10.07
10.15
10.05
10.15
141,513
+0.08(+0.83%)
Jan 29, 2007
9.994
10.07
9.959
10.07
325,292
+0.11(+1.09%)
Jan 26, 2007
9.965
9.997
9.857
9.962
309,951
-0.00(-0.03%)
Jan 25, 2007
10.03
10.07
9.870
9.965
314,334
+0.00(+0.00%)
Jan 24, 2007
10.04
10.05
9.908
9.965
298,993
-0.04(-0.41%)
Jan 23, 2007
9.914
10.07
9.902
10.01
246,709
+0.09(+0.93%)
Jan 22, 2007
9.924
9.972
9.847
9.914
371,942
-0.04(-0.39%)
Jan 19, 2007
9.707
9.978
9.643
9.953
316,213
+0.21(+2.20%)
Jan 18, 2007
9.755
9.771
9.563
9.739
1,472,114
-0.01(-0.10%)
Jan 17, 2007
9.646
9.764
9.608
9.748
175,013
+0.04(+0.46%)
Jan 16, 2007
9.713
9.790
9.630
9.704
147,461
-0.01(-0.10%)
Jan 12, 2007
9.758
9.758
9.694
9.713
141,513
-0.03(-0.30%)
Jan 11, 2007
9.608
9.806
9.589
9.742
226,045
+0.18(+1.84%)
Jan 10, 2007
9.502
9.630
9.470
9.566
2,152,755
+0.00(+0.03%)
Jan 09, 2007
9.589
9.636
9.403
9.563
180,335
+0.01(+0.10%)
Jan 08, 2007
9.442
9.575
9.375
9.553
112,083
+0.11(+1.18%)
Jan 05, 2007
9.598
9.598
9.359
9.442
283,652
-0.20(-2.09%)
Jan 04, 2007
9.582
9.643
9.470
9.643
242,325
+0.10(+1.00%)
Jan 03, 2007
9.678
9.742
9.445
9.547
205,382
-0.06(-0.66%)
Dec 29, 2006
9.582
9.764
9.566
9.611
335,311
+0.04(+0.47%)
Dec 28, 2006
9.505
9.617
9.451
9.566
393,231
+0.07(+0.74%)
Dec 27, 2006
9.448
9.496
9.403
9.496
600,492
+0.04(+0.41%)
Dec 26, 2006
9.240
9.499
9.240
9.458
169,064
+0.22(+2.35%)
Dec 22, 2006
9.263
9.276
9.154
9.240
371,002
-0.04(-0.41%)
Dec 21, 2006
9.375
9.445
9.263
9.279
132,747
-0.06(-0.68%)
Dec 20, 2006
9.355
9.375
9.263
9.343
222,914
+0.02(+0.24%)
Dec 19, 2006
9.164
9.349
9.081
9.320
242,325
+0.15(+1.60%)
Dec 18, 2006
8.918
9.180
8.915
9.173
387,596
+0.23(+2.53%)
Dec 15, 2006
9.218
9.237
8.934
8.947
428,296
-0.28(-3.01%)
Dec 14, 2006
9.161
9.307
9.122
9.224
171,882
+0.06(+0.70%)
Dec 13, 2006
9.317
9.343
9.148
9.161
218,844
-0.08(-0.90%)
Dec 12, 2006
9.228
9.253
9.173
9.244
161,863
+0.03(+0.31%)
Dec 11, 2006
9.170
9.256
9.157
9.215
133,373
+0.06(+0.63%)
Dec 08, 2006
9.161
9.272
9.103
9.157
199,433
-0.04(-0.38%)
Dec 07, 2006
9.161
9.263
9.103
9.192
248,900
+0.01(+0.07%)
Dec 06, 2006
9.231
9.301
9.167
9.186
270,503
-0.10(-1.03%)
Dec 05, 2006
9.295
9.451
9.276
9.282
377,577
-0.04(-0.48%)
Dec 04, 2006
9.055
9.375
9.055
9.327
319,031
+0.31(+3.44%)
Dec 01, 2006
8.994
9.039
8.962
9.017
648,707
-0.00(-0.04%)
Nov 30, 2006
9.001
9.081
8.978
9.020
722,281
+0.02(+0.21%)
Nov 29, 2006
9.087
9.103
8.975
9.001
267,998
-0.02(-0.25%)
Nov 28, 2006
9.023
9.062
8.950
9.023
203,190
-0.08(-0.84%)
Nov 27, 2006
9.161
9.170
9.007
9.100
285,844
-0.07(-0.80%)
Nov 24, 2006
8.959
9.176
8.947
9.173
92,359
+0.18(+1.95%)
Nov 22, 2006
9.058
9.058
8.959
8.998
284,592
-0.02(-0.21%)
Nov 21, 2006
9.103
9.103
9.001
9.017
477,763
-0.07(-0.81%)
Nov 20, 2006
9.164
9.189
9.039
9.090
432,053
-0.08(-0.87%)
Nov 17, 2006
9.167
9.170
9.036
9.170
334,685
+0.08(+0.88%)
Nov 16, 2006
9.141
9.208
9.007
9.090
282,087
-0.05(-0.56%)
Nov 15, 2006
9.135
9.168
9.068
9.141
189,728
+0.01(+0.07%)
Nov 14, 2006
9.093
9.135
9.014
9.135
176,891
+0.06(+0.70%)
Nov 13, 2006
8.943
9.116
8.927
9.071
283,652
+0.13(+1.43%)
Nov 10, 2006
8.758
8.943
8.758
8.943
151,531
+0.17(+1.93%)
Nov 09, 2006
8.915
8.937
8.739
8.774
278,956
-0.16(-1.82%)
Nov 08, 2006
8.876
8.947
8.720
8.937
510,324
+0.03(+0.29%)
Nov 07, 2006
8.739
8.985
8.739
8.911
606,754
+0.22(+2.54%)
Nov 06, 2006
8.800
8.806
8.685
8.691
315,900
-0.30(-3.30%)
Nov 03, 2006
9.087
9.087
8.905
8.988
384,465
-0.05(-0.57%)
Nov 02, 2006
8.950
9.039
8.905
9.039
340,007
+0.10(+1.14%)
Nov 01, 2006
8.895
9.058
8.863
8.937
653,716
+0.06(+0.65%)
Oct 31, 2006
8.991
8.991
8.835
8.879
187,536
-0.03(-0.36%)
Oct 30, 2006
8.879
8.953
8.879
8.911
121,789
+0.06(+0.69%)
Oct 27, 2006
8.905
8.943
8.828
8.851
110,518
-0.05(-0.61%)
Oct 26, 2006
8.943
8.943
8.844
8.905
201,625
-0.01(-0.07%)
Oct 25, 2006
8.748
8.918
8.748
8.911
168,751
+0.16(+1.86%)
Oct 24, 2006
8.704
8.768
8.697
8.748
253,283
+0.04(+0.51%)
Oct 23, 2006
8.697
8.748
8.656
8.704
152,784
-0.02(-0.26%)
Oct 20, 2006
8.624
8.726
8.592
8.726
148,088
+0.14(+1.60%)
Oct 19, 2006
8.649
8.679
8.582
8.589
157,793
-0.09(-1.07%)
Oct 18, 2006
8.640
8.720
8.630
8.681
132,433
+0.07(+0.82%)
Oct 17, 2006
8.624
8.627
8.455
8.611
257,980
-0.07(-0.77%)
Oct 16, 2006
8.656
8.752
8.637
8.678
160,611
+0.05(+0.56%)
Oct 13, 2006
8.550
8.678
8.542
8.630
136,190
+0.06(+0.71%)
Oct 12, 2006
8.519
8.576
8.503
8.570
179,709
+0.09(+1.05%)
Oct 11, 2006
8.464
8.512
8.400
8.480
240,760
+0.01(+0.11%)
Oct 10, 2006
8.464
8.506
8.359
8.471
277,391
+0.01(+0.11%)
Oct 09, 2006
8.279
8.464
8.241
8.461
156,228
+0.16(+1.88%)
Oct 06, 2006
8.317
8.359
8.218
8.305
161,237
-0.01(-0.15%)
Oct 05, 2006
8.285
8.327
8.257
8.317
112,396
+0.04(+0.46%)
Oct 04, 2006
8.081
8.285
8.081
8.279
323,727
+0.17(+2.09%)
Oct 03, 2006
7.921
8.164
7.793
8.110
432,053
+0.09(+1.07%)
Oct 02, 2006
8.164
8.177
8.007
8.023
411,390
-0.14(-1.72%)
Sep 29, 2006
8.209
8.282
8.164
8.164
432,680
-0.03(-0.35%)
Sep 28, 2006
8.285
8.285
8.142
8.193
284,905
-0.08(-0.97%)
Sep 27, 2006
8.138
8.320
8.138
8.273
239,195
+0.11(+1.29%)
Sep 26, 2006
8.250
8.285
8.167
8.167
374,759
-0.07(-0.85%)
Sep 25, 2006
8.218
8.289
8.148
8.237
258,606
+0.02(+0.27%)
Sep 22, 2006
8.209
8.241
8.181
8.215
230,115
-0.02(-0.23%)
Sep 21, 2006
8.225
8.257
8.164
8.234
191,606
+0.01(+0.12%)
Sep 20, 2006
8.221
8.273
8.170
8.225
185,971
+0.05(+0.66%)
Sep 19, 2006
8.225
8.225
8.103
8.170
170,316
-0.07(-0.85%)
Sep 18, 2006
8.228
8.282
8.209
8.241
106,761
-0.02(-0.23%)
Sep 15, 2006
8.209
8.260
8.145
8.260
387,283
+0.05(+0.62%)
Sep 14, 2006
8.218
8.225
8.100
8.209
160,611
+0.01(+0.12%)
Sep 13, 2006
8.180
8.225
8.100
8.199
208,826
+0.04(+0.51%)
Sep 12, 2006
8.049
8.199
8.048
8.158
192,545
+0.13(+1.59%)
Sep 11, 2006
7.966
8.043
7.905
8.030
108,326
+0.06(+0.72%)
Sep 08, 2006
7.912
7.982
7.905
7.972
186,910
+0.05(+0.65%)
Sep 07, 2006
7.969
7.982
7.905
7.921
159,985
-0.05(-0.60%)
Sep 06, 2006
8.017
8.023
7.969
7.969
308,699
-0.11(-1.42%)
Sep 05, 2006
7.988
8.100
7.953
8.084
164,681
+0.08(+1.00%)
Sep 01, 2006
8.049
8.062
7.988
8.004
231,054
-0.03(-0.36%)
Aug 31, 2006
8.062
8.075
8.020
8.033
180,961
-0.03(-0.36%)
Aug 30, 2006
8.020
8.145
7.992
8.062
304,316
+0.05(+0.64%)
Aug 29, 2006
8.059
8.065
7.995
8.011
318,091
+0.03(+0.32%)
Aug 28, 2006
7.947
8.065
7.912
7.985
315,274
+0.00(+0.00%)
Aug 25, 2006
7.992
8.039
7.918
7.985
117,092
-0.01(-0.08%)
Aug 24, 2006
7.880
8.007
7.873
7.992
221,036
+0.10(+1.30%)
Aug 23, 2006
8.071
8.071
7.883
7.889
230,428
-0.18(-2.26%)
Aug 22, 2006
7.953
8.081
7.953
8.071
223,854
+0.07(+0.88%)
Aug 21, 2006
7.908
8.033
7.908
8.001
276,138
-0.04(-0.52%)
Aug 18, 2006
8.036
8.094
7.995
8.043
133,060
+0.04(+0.48%)
Aug 17, 2006
8.036
8.043
7.921
8.004
179,396
-0.03(-0.40%)
Aug 16, 2006
7.985
8.046
7.976
8.036
246,395
+0.10(+1.25%)
Aug 15, 2006
7.873
7.969
7.873
7.937
310,264
+0.15(+1.93%)
Aug 14, 2006
7.857
7.985
7.787
7.787
246,082
-0.01(-0.12%)
Aug 11, 2006
7.880
7.937
7.702
7.797
175,013
-0.11(-1.37%)
Aug 10, 2006
7.825
7.905
7.739
7.905
213,522
+0.04(+0.49%)
Aug 09, 2006
8.049
8.065
7.841
7.867
168,751
-0.14(-1.76%)
Aug 08, 2006
8.167
8.167
8.001
8.007
424,853
-0.17(-2.03%)
Aug 07, 2006
8.193
8.193
8.084
8.174
221,036
-0.00(-0.04%)
Aug 04, 2006
8.129
8.209
8.049
8.177
400,432
+0.17(+2.11%)
Aug 03, 2006
8.049
8.110
7.950
8.007
164,681
-0.26(-3.09%)
Aug 02, 2006
8.257
8.289
8.225
8.263
345,643
+0.05(+0.58%)
Aug 01, 2006
8.161
8.225
8.110
8.215
404,502
-0.02(-0.19%)
Jul 31, 2006
8.129
8.289
8.103
8.231
303,377
+0.08(+0.98%)
Jul 28, 2006
8.113
8.237
8.087
8.151
316,839
+0.09(+1.07%)
Jul 27, 2006
8.004
8.183
7.985
8.065
397,927
+0.06(+0.76%)
Jul 26, 2006
7.905
8.043
7.631
8.004
663,421
-0.21(-2.60%)
Jul 25, 2006
8.170
8.269
8.119
8.218
268,311
+0.04(+0.43%)
Jul 24, 2006
8.148
8.183
8.052
8.183
192,858
+0.09(+1.07%)
Jul 21, 2006
8.244
8.244
8.004
8.097
288,975
-0.13(-1.63%)
Jul 20, 2006
8.289
8.289
8.148
8.231
198,494
-0.06(-0.69%)
Jul 19, 2006
8.145
8.305
8.081
8.289
252,970
+0.11(+1.41%)
Jul 18, 2006
8.113
8.174
7.998
8.174
182,840
+0.09(+1.15%)
Jul 17, 2006
8.078
8.084
7.937
8.081
195,989
+0.08(+1.04%)
Jul 14, 2006
7.992
8.126
7.937
7.998
312,769
+0.01(+0.08%)
Jul 13, 2006
7.982
8.055
7.966
7.992
211,643
+0.01(+0.08%)
Jul 12, 2006
8.043
8.055
7.956
7.985
248,587
-0.04(-0.48%)
Jul 11, 2006
8.027
8.097
7.966
8.023
238,255
-0.01(-0.08%)
Jul 10, 2006
8.001
8.113
8.001
8.030
166,246
+0.00(+0.04%)
Jul 07, 2006
8.113
8.126
7.988
8.027
210,704
-0.08(-0.95%)
Jul 06, 2006
8.062
8.142
8.033
8.103
242,325
+0.06(+0.71%)
Jul 05, 2006
8.110
8.119
7.966
8.046
427,357
+0.02(+0.20%)
Jul 03, 2006
7.998
8.030
7.921
8.030
123,041
+0.03(+0.36%)
Jun 30, 2006
7.937
8.001
7.825
8.001
558,852
+0.10(+1.21%)
Jun 29, 2006
7.784
7.918
7.707
7.905
290,227
+0.15(+1.98%)
Jun 28, 2006
7.669
7.755
7.666
7.752
171,882
+0.07(+0.96%)
Jun 27, 2006
7.889
7.889
7.663
7.678
242,952
-0.17(-2.20%)
Jun 26, 2006
7.793
7.857
7.739
7.851
226,984
+0.09(+1.19%)
Jun 23, 2006
7.669
7.771
7.650
7.758
283,026
+0.10(+1.29%)
Jun 22, 2006
7.595
7.682
7.576
7.659
309,951
+0.06(+0.84%)
Jun 21, 2006
7.538
7.634
7.538
7.595
246,395
+0.05(+0.68%)
Jun 20, 2006
7.554
7.618
7.538
7.544
334,998
-0.01(-0.13%)
Jun 19, 2006
7.602
7.611
7.474
7.554
557,600
-0.05(-0.67%)
Jun 16, 2006
7.777
7.800
7.570
7.605
833,425
-0.16(-2.02%)
Jun 15, 2006
7.586
7.768
7.586
7.762
570,123
+0.18(+2.32%)
Jun 14, 2006
7.522
7.666
7.429
7.586
513,768
+0.06(+0.76%)
Jun 13, 2006
7.650
7.701
7.506
7.528
538,815
-0.14(-1.79%)
Jun 12, 2006
7.659
7.733
7.640
7.666
367,558
-0.00(-0.04%)
Jun 09, 2006
7.809
7.857
7.637
7.669
552,903
-0.11(-1.40%)
Jun 08, 2006
7.688
7.781
7.624
7.777
601,118
+0.06(+0.74%)
Jun 07, 2006
7.854
7.960
7.675
7.720
407,007
-0.10(-1.31%)
Jun 06, 2006
7.841
7.918
7.698
7.822
619,277
-0.02(-0.24%)
Jun 05, 2006
7.857
7.969
7.829
7.841
280,835
-0.02(-0.20%)
Jun 02, 2006
7.841
7.889
7.762
7.857
408,572
+0.05(+0.61%)
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.