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, 2006
7.650
7.889
7.650
7.813
537,249
+0.18(+2.30%)
May 30, 2006
7.736
7.736
7.621
7.637
379,769
-0.13(-1.69%)
May 26, 2006
7.793
7.912
7.746
7.768
209,139
-0.01(-0.12%)
May 25, 2006
7.605
7.803
7.589
7.777
278,956
+0.19(+2.48%)
May 24, 2006
7.634
7.666
7.509
7.589
1,923,266
-0.06(-0.75%)
May 23, 2006
7.634
7.704
7.586
7.647
668,118
+0.06(+0.80%)
May 22, 2006
7.640
7.653
7.458
7.586
618,024
-0.05(-0.71%)
May 19, 2006
7.666
7.710
7.602
7.640
404,502
+0.01(+0.08%)
May 18, 2006
7.730
7.816
7.576
7.634
601,744
-0.08(-1.04%)
May 17, 2006
7.726
7.762
7.573
7.714
442,072
-0.08(-0.98%)
May 16, 2006
7.835
7.851
7.726
7.790
778,636
-0.04(-0.45%)
May 15, 2006
7.822
7.841
7.755
7.825
476,198
+0.00(+0.04%)
May 12, 2006
7.829
7.908
7.746
7.822
291,166
-0.02(-0.20%)
May 11, 2006
8.113
8.129
7.838
7.838
477,137
-0.25(-3.04%)
May 10, 2006
7.937
8.132
7.912
8.084
207,260
+0.18(+2.26%)
May 09, 2006
7.928
7.966
7.889
7.905
469,936
+0.03(+0.36%)
May 08, 2006
8.094
8.094
7.832
7.877
532,866
-0.22(-2.68%)
May 05, 2006
8.225
8.305
8.094
8.094
296,489
-0.01(-0.16%)
May 04, 2006
8.017
8.145
8.017
8.106
138,695
+0.12(+1.52%)
May 03, 2006
7.918
8.043
7.905
7.985
190,354
+0.06(+0.81%)
May 02, 2006
8.043
8.106
7.851
7.921
278,017
-0.12(-1.47%)
May 01, 2006
8.228
8.285
8.007
8.039
371,315
-0.23(-2.82%)
Apr 28, 2006
8.097
8.317
8.097
8.273
437,689
+0.13(+1.61%)
Apr 27, 2006
8.017
8.202
7.988
8.142
275,512
-0.13(-1.62%)
Apr 26, 2006
8.343
8.394
8.183
8.276
731,360
-0.04(-0.46%)
Apr 25, 2006
8.400
8.404
8.305
8.314
405,128
+0.00(+0.04%)
Apr 24, 2006
8.448
8.448
8.289
8.311
283,965
+0.01(+0.08%)
Apr 21, 2006
8.257
8.420
8.241
8.305
551,025
+0.15(+1.84%)
Apr 20, 2006
8.266
8.266
8.151
8.154
164,368
-0.09(-1.05%)
Apr 19, 2006
8.167
8.301
8.161
8.241
272,068
+0.08(+0.98%)
Apr 18, 2006
8.062
8.225
8.059
8.161
505,628
+0.12(+1.47%)
Apr 17, 2006
8.180
8.241
7.985
8.043
374,133
-0.14(-1.68%)
Apr 13, 2006
8.298
8.305
8.161
8.180
421,096
-0.12(-1.42%)
Apr 12, 2006
8.298
8.336
8.266
8.298
350,026
+0.00(+0.00%)
Apr 11, 2006
8.368
8.368
8.228
8.298
341,573
-0.05(-0.65%)
Apr 10, 2006
8.320
8.404
8.289
8.352
210,078
+0.03(+0.35%)
Apr 07, 2006
8.503
8.544
8.305
8.324
384,152
-0.17(-1.99%)
Apr 06, 2006
8.512
8.557
8.474
8.493
241,699
-0.01(-0.11%)
Apr 05, 2006
8.618
8.649
8.499
8.503
302,750
-0.06(-0.75%)
Apr 04, 2006
8.624
8.640
8.560
8.566
375,072
-0.04(-0.45%)
Apr 03, 2006
8.624
8.640
8.576
8.605
427,983
-0.02(-0.19%)
Mar 31, 2006
8.688
8.717
8.576
8.621
308,073
-0.04(-0.41%)
Mar 30, 2006
8.688
8.720
8.640
8.656
252,657
+0.04(+0.41%)
Mar 29, 2006
8.646
8.733
8.605
8.621
519,403
+0.00(+0.00%)
Mar 28, 2006
8.656
8.688
8.605
8.621
364,428
-0.03(-0.30%)
Mar 27, 2006
8.688
8.704
8.624
8.646
169,690
-0.01(-0.15%)
Mar 24, 2006
8.720
8.736
8.605
8.659
325,605
-0.03(-0.33%)
Mar 23, 2006
8.624
8.697
8.544
8.688
361,297
+0.19(+2.26%)
Mar 22, 2006
8.455
8.503
8.397
8.496
196,302
+0.03(+0.34%)
Mar 21, 2006
8.544
8.605
8.420
8.467
355,661
-0.10(-1.12%)
Mar 20, 2006
8.531
8.605
8.464
8.563
180,648
+0.02(+0.22%)
Mar 17, 2006
8.602
8.656
8.467
8.544
412,329
-0.04(-0.48%)
Mar 16, 2006
8.544
8.608
8.496
8.586
218,531
+0.04(+0.41%)
Mar 15, 2006
8.480
8.608
8.464
8.550
300,559
+0.03(+0.30%)
Mar 14, 2006
8.471
8.560
8.388
8.525
122,415
+0.01(+0.11%)
Mar 13, 2006
8.560
8.602
8.496
8.515
119,910
-0.01(-0.15%)
Mar 10, 2006
8.560
8.608
8.464
8.528
201,625
-0.05(-0.56%)
Mar 09, 2006
8.515
8.624
8.512
8.576
161,863
+0.06(+0.71%)
Mar 08, 2006
8.413
8.592
8.407
8.515
284,278
+0.10(+1.21%)
Mar 07, 2006
8.512
8.557
8.397
8.413
149,653
-0.08(-0.94%)
Mar 06, 2006
8.209
8.570
8.209
8.493
137,443
+0.07(+0.83%)
Mar 03, 2006
8.544
8.621
8.423
8.423
220,723
-0.13(-1.49%)
Mar 02, 2006
8.720
8.726
8.483
8.550
202,877
-0.17(-1.91%)
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.