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 (%)
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%)
Jun 01, 2006
7.845
7.921
7.774
7.809
317,778
-0.00(-0.04%)
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%)
Mar 01, 2006
8.391
8.745
8.391
8.717
324,979
+0.31(+3.72%)
Feb 28, 2006
8.464
8.496
8.384
8.404
197,555
-0.06(-0.72%)
Feb 27, 2006
8.464
8.544
8.407
8.464
237,629
+0.02(+0.23%)
Feb 24, 2006
8.541
8.560
8.426
8.445
175,952
-0.13(-1.49%)
Feb 23, 2006
8.602
8.608
8.528
8.573
206,634
+0.00(+0.04%)
Feb 22, 2006
8.608
8.646
8.570
8.570
272,068
-0.04(-0.45%)
Feb 21, 2006
8.637
8.701
8.550
8.608
258,919
+0.00(+0.04%)
Feb 17, 2006
8.649
8.656
8.554
8.605
272,381
-0.04(-0.48%)
Feb 16, 2006
8.496
8.656
8.487
8.646
392,918
+0.19(+2.23%)
Feb 15, 2006
8.464
8.528
8.352
8.458
201,938
+0.03(+0.38%)
Feb 14, 2006
8.320
8.570
8.320
8.426
443,011
+0.12(+1.46%)
Feb 13, 2006
8.151
8.352
8.145
8.305
454,595
+0.16(+1.96%)
Feb 10, 2006
7.988
8.241
7.988
8.145
376,325
+0.16(+1.96%)
Feb 09, 2006
8.065
8.167
7.976
7.988
242,012
-0.06(-0.75%)
Feb 08, 2006
8.046
8.103
7.972
8.049
421,409
+0.04(+0.44%)
Feb 07, 2006
8.068
8.177
7.988
8.014
174,386
-0.08(-1.03%)
Feb 06, 2006
8.001
8.145
7.982
8.097
447,081
+0.13(+1.60%)
Feb 03, 2006
8.027
8.052
7.921
7.969
527,231
-0.12(-1.50%)
Feb 02, 2006
8.336
8.368
7.985
8.091
502,497
-0.25(-2.95%)
Feb 01, 2006
8.400
8.400
8.311
8.336
209,139
-0.05(-0.65%)
Jan 31, 2006
8.391
8.407
8.333
8.391
273,634
+0.00(+0.00%)
Jan 30, 2006
8.400
8.407
8.340
8.391
235,751
+0.01(+0.15%)
Jan 27, 2006
8.381
8.432
8.340
8.378
135,251
-0.00(-0.04%)
Jan 26, 2006
8.490
8.490
8.340
8.381
413,582
-0.11(-1.28%)
Jan 25, 2006
8.375
8.490
8.362
8.490
212,896
+0.07(+0.87%)
Jan 24, 2006
8.410
8.496
8.311
8.416
169,690
+0.01(+0.08%)
Jan 23, 2006
8.346
8.496
8.305
8.410
219,470
+0.06(+0.73%)
Jan 20, 2006
8.503
8.503
8.336
8.349
343,764
-0.10(-1.17%)
Jan 19, 2006
8.487
8.528
8.375
8.448
292,732
-0.12(-1.45%)
Jan 18, 2006
8.493
8.685
8.493
8.573
416,712
+0.06(+0.71%)
Jan 17, 2006
8.656
8.758
8.343
8.512
564,487
-0.13(-1.48%)
Jan 13, 2006
8.704
8.717
8.525
8.640
232,620
+0.02(+0.19%)
Jan 12, 2006
8.752
8.867
8.614
8.624
415,773
-0.08(-0.92%)
Jan 11, 2006
8.768
8.774
8.515
8.704
338,129
-0.06(-0.73%)
Jan 10, 2006
8.582
8.796
8.560
8.768
164,368
+0.12(+1.40%)
Jan 09, 2006
8.483
8.669
8.483
8.646
125,546
+0.15(+1.81%)
Jan 06, 2006
8.512
8.538
8.352
8.493
476,824
+0.01(+0.11%)
Jan 05, 2006
8.483
8.544
8.410
8.483
201,625
+0.01(+0.15%)
Jan 04, 2006
8.416
8.471
8.346
8.471
220,410
+0.03(+0.38%)
Jan 03, 2006
8.330
8.445
8.193
8.439
334,685
+0.16(+1.93%)
Dec 30, 2005
8.145
8.327
8.100
8.279
212,896
+0.10(+1.17%)
Dec 29, 2005
8.209
8.241
8.167
8.183
163,429
-0.05(-0.58%)
Dec 28, 2005
8.241
8.250
8.097
8.231
144,331
-0.03(-0.39%)
Dec 27, 2005
8.448
8.467
8.177
8.263
190,041
-0.20(-2.38%)
Dec 23, 2005
8.368
8.464
8.352
8.464
89,228
+0.06(+0.68%)
Dec 22, 2005
8.305
8.407
8.244
8.407
318,718
+0.13(+1.58%)
Dec 21, 2005
8.400
8.400
8.221
8.276
243,891
-0.02(-0.27%)
Dec 20, 2005
8.097
8.320
8.078
8.298
424,853
+0.19(+2.40%)
Dec 19, 2005
8.059
8.145
8.017
8.103
290,227
+0.04(+0.52%)
Dec 16, 2005
8.167
8.167
7.905
8.062
683,459
-0.10(-1.17%)
Dec 15, 2005
8.352
8.352
8.116
8.158
338,755
-0.22(-2.63%)
Dec 14, 2005
8.464
8.480
8.320
8.378
423,913
-0.09(-1.02%)
Dec 13, 2005
8.467
8.512
8.416
8.464
214,774
-0.03(-0.34%)
Dec 12, 2005
8.544
8.550
8.400
8.493
148,088
-0.03(-0.34%)
Dec 09, 2005
8.512
8.592
8.493
8.522
323,727
+0.03(+0.30%)
Dec 08, 2005
8.544
8.573
8.464
8.496
254,223
-0.02(-0.26%)
Dec 07, 2005
8.605
8.637
8.477
8.519
216,340
-0.09(-1.00%)
Dec 06, 2005
8.659
8.681
8.582
8.605
133,999
-0.04(-0.52%)
Dec 05, 2005
8.640
8.659
8.576
8.649
143,078
-0.03(-0.37%)
Dec 02, 2005
8.646
8.733
8.496
8.681
353,157
+0.04(+0.41%)
Dec 01, 2005
8.618
8.646
8.566
8.646
368,498
+0.03(+0.33%)
Nov 30, 2005
8.646
8.656
8.566
8.618
130,242
-0.05(-0.55%)
Nov 29, 2005
8.697
8.717
8.646
8.665
118,971
-0.02(-0.26%)
Nov 28, 2005
8.784
8.784
8.675
8.688
152,784
-0.09(-1.02%)
Nov 25, 2005
8.701
8.784
8.643
8.777
47,275
+0.07(+0.84%)
Nov 23, 2005
8.717
8.748
8.621
8.704
174,386
-0.01(-0.15%)
Nov 22, 2005
8.704
8.752
8.634
8.717
240,760
+0.01(+0.15%)
Nov 21, 2005
8.672
8.780
8.640
8.704
156,228
-0.04(-0.44%)
Nov 18, 2005
8.816
8.816
8.704
8.742
177,517
-0.01(-0.11%)
Nov 17, 2005
8.768
8.809
8.697
8.752
146,522
+0.01(+0.15%)
Nov 16, 2005
8.975
8.975
8.576
8.739
342,199
-0.17(-1.94%)
Nov 15, 2005
8.720
8.943
8.630
8.911
267,059
+0.22(+2.57%)
Nov 14, 2005
8.911
8.911
8.624
8.688
199,746
-0.19(-2.12%)
Nov 11, 2005
8.787
8.940
8.688
8.876
280,208
-0.04(-0.39%)
Nov 10, 2005
8.602
8.972
8.503
8.911
342,199
+0.31(+3.60%)
Nov 09, 2005
8.480
8.649
8.356
8.602
484,338
+0.13(+1.58%)
Nov 08, 2005
8.033
8.544
8.033
8.467
654,655
+0.39(+4.78%)
Nov 07, 2005
8.305
8.305
7.841
8.081
1,950,191
-0.67(-7.66%)
Nov 04, 2005
8.780
8.848
8.624
8.752
185,657
-0.03(-0.33%)
Nov 03, 2005
8.764
8.825
8.688
8.780
174,700
+0.05(+0.55%)
Nov 02, 2005
8.496
8.733
8.400
8.733
226,984
+0.25(+2.98%)
Nov 01, 2005
8.426
8.579
8.311
8.480
270,190
+0.06(+0.72%)
Oct 31, 2005
8.464
8.602
8.404
8.420
299,933
-0.03(-0.34%)
Oct 28, 2005
8.586
8.589
8.429
8.448
342,512
-0.13(-1.49%)
Oct 27, 2005
8.777
8.780
8.576
8.576
116,466
-0.20(-2.29%)
Oct 26, 2005
8.860
8.860
8.720
8.777
294,610
-0.10(-1.15%)
Oct 25, 2005
8.784
8.883
8.624
8.879
259,858
-0.05(-0.54%)
Oct 24, 2005
8.911
8.966
8.854
8.927
526,604
+0.14(+1.64%)
Oct 21, 2005
8.579
8.848
8.579
8.784
334,372
+0.17(+1.97%)
Oct 20, 2005
8.857
8.895
8.554
8.614
314,961
-0.23(-2.57%)
Oct 19, 2005
8.764
8.857
8.662
8.841
601,744
+0.08(+0.87%)
Oct 18, 2005
8.940
8.962
8.729
8.764
554,156
-0.17(-1.89%)
Oct 17, 2005
8.895
8.975
8.841
8.934
447,081
+0.03(+0.29%)
Oct 14, 2005
8.736
8.931
8.675
8.908
394,170
+0.25(+2.92%)
Oct 13, 2005
8.764
8.793
8.547
8.656
396,362
-0.11(-1.24%)
Oct 12, 2005
8.911
9.001
8.681
8.764
421,409
-0.18(-2.03%)
Oct 11, 2005
9.196
9.240
8.943
8.947
399,806
-0.25(-2.71%)
Oct 10, 2005
9.291
9.375
9.145
9.196
839,374
-0.13(-1.37%)
Oct 07, 2005
9.224
9.397
9.199
9.323
207,260
+0.10(+1.07%)
Oct 06, 2005
9.215
9.295
9.135
9.224
466,806
+0.01(+0.10%)
Oct 05, 2005
9.183
9.215
9.023
9.215
257,040
-0.02(-0.21%)
Oct 04, 2005
9.161
9.295
9.081
9.234
602,683
+0.07(+0.80%)
Oct 03, 2005
8.943
9.161
8.921
9.161
344,703
+0.19(+2.06%)
Sep 30, 2005
9.135
9.151
8.943
8.975
269,251
-0.16(-1.75%)
Sep 29, 2005
9.062
9.135
9.023
9.135
254,223
+0.04(+0.39%)
Sep 28, 2005
9.049
9.138
9.026
9.100
287,722
+0.04(+0.49%)
Sep 27, 2005
8.988
9.186
8.988
9.055
215,400
+0.05(+0.53%)
Sep 26, 2005
9.039
9.106
9.007
9.007
185,657
-0.02(-0.25%)
Sep 23, 2005
9.030
9.106
8.960
9.030
202,877
+0.01(+0.07%)
Sep 22, 2005
9.039
9.113
9.007
9.023
222,288
-0.05(-0.53%)
Sep 21, 2005
9.058
9.109
8.988
9.071
421,722
+0.01(+0.14%)
Sep 20, 2005
9.231
9.279
8.982
9.058
499,992
-0.15(-1.66%)
Sep 19, 2005
9.183
9.224
9.151
9.212
484,651
+0.02(+0.24%)
Sep 16, 2005
9.199
9.199
9.167
9.189
338,129
-0.01(-0.07%)
Sep 15, 2005
9.176
9.199
9.167
9.196
240,447
-0.02(-0.21%)
Sep 14, 2005
9.231
9.231
9.183
9.215
500,305
-0.02(-0.21%)
Sep 13, 2005
9.212
9.269
9.125
9.234
415,147
+0.02(+0.24%)
Sep 12, 2005
9.036
9.260
9.010
9.212
361,610
+0.11(+1.16%)
Sep 09, 2005
9.221
9.240
9.065
9.106
341,886
-0.11(-1.18%)
Sep 08, 2005
9.138
9.295
9.135
9.215
603,936
+0.07(+0.73%)
Sep 07, 2005
9.148
9.228
9.119
9.148
535,371
-0.06(-0.69%)
Sep 06, 2005
9.023
9.253
8.994
9.212
413,895
+0.19(+2.09%)
Sep 02, 2005
9.007
9.023
8.950
9.023
258,919
+0.04(+0.43%)
Sep 01, 2005
9.103
9.106
8.953
8.985
354,096
-0.10(-1.09%)
Aug 31, 2005
8.940
9.164
8.940
9.084
348,460
+0.09(+0.99%)
Aug 30, 2005
9.023
9.033
8.959
8.994
385,404
+0.04(+0.50%)
Aug 29, 2005
8.800
9.055
8.752
8.950
396,988
+0.21(+2.41%)
Aug 26, 2005
8.975
8.975
8.681
8.739
480,894
-0.22(-2.43%)
Aug 25, 2005
8.748
9.039
8.748
8.956
998,733
+0.14(+1.56%)
Aug 24, 2005
8.707
8.889
8.678
8.819
1,084,831
+0.09(+1.06%)
Aug 23, 2005
8.710
8.793
8.688
8.726
333,119
+0.01(+0.07%)
Aug 22, 2005
8.665
8.720
8.640
8.720
263,928
+0.06(+0.74%)
Aug 19, 2005
8.678
8.685
8.598
8.656
144,017
-0.03(-0.29%)
Aug 18, 2005
8.656
8.800
8.608
8.681
593,604
-0.01(-0.15%)
Aug 17, 2005
8.697
8.768
8.624
8.694
371,942
+0.03(+0.33%)
Aug 16, 2005
8.678
8.697
8.621
8.665
250,779
-0.02(-0.26%)
Aug 15, 2005
8.720
8.784
8.547
8.688
426,731
+0.00(+0.00%)
Aug 12, 2005
8.816
8.848
8.665
8.688
173,134
-0.13(-1.45%)
Aug 11, 2005
8.697
8.889
8.618
8.816
373,507
+0.02(+0.18%)
Aug 10, 2005
8.704
8.927
8.704
8.800
849,393
+0.21(+2.42%)
Aug 09, 2005
8.863
8.863
8.522
8.592
761,103
-0.13(-1.47%)
Aug 08, 2005
9.042
9.042
8.630
8.720
607,067
-0.32(-3.53%)
Aug 05, 2005
9.771
9.822
8.729
9.039
1,288,647
-0.73(-7.49%)
Aug 04, 2005
9.933
9.953
9.771
9.771
296,489
-0.19(-1.96%)
Aug 03, 2005
9.921
9.965
9.854
9.965
358,792
+0.05(+0.52%)
Aug 02, 2005
9.847
9.933
9.847
9.914
269,877
+0.10(+1.04%)
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.