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
)
13.10
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2005
9.411
9.427
9.213
9.246
261,364
-0.16(-1.75%)
Sep 29, 2005
9.335
9.411
9.295
9.411
246,776
+0.04(+0.39%)
Sep 28, 2005
9.322
9.414
9.299
9.374
279,295
+0.05(+0.49%)
Sep 27, 2005
9.259
9.463
9.259
9.328
209,091
+0.05(+0.53%)
Sep 26, 2005
9.312
9.381
9.279
9.279
180,219
-0.02(-0.25%)
Sep 23, 2005
9.302
9.381
9.230
9.302
196,934
+0.01(+0.07%)
Sep 22, 2005
9.312
9.388
9.279
9.295
215,777
-0.05(-0.53%)
Sep 21, 2005
9.332
9.384
9.259
9.345
409,369
+0.01(+0.14%)
Sep 20, 2005
9.509
9.559
9.253
9.332
485,347
-0.16(-1.66%)
Sep 19, 2005
9.460
9.503
9.427
9.490
470,455
+0.02(+0.24%)
Sep 16, 2005
9.476
9.476
9.444
9.467
328,224
-0.01(-0.07%)
Sep 15, 2005
9.453
9.476
9.444
9.473
233,404
-0.02(-0.21%)
Sep 14, 2005
9.509
9.509
9.460
9.493
485,651
-0.02(-0.21%)
Sep 13, 2005
9.490
9.549
9.401
9.513
402,987
+0.02(+0.24%)
Sep 12, 2005
9.309
9.539
9.282
9.490
351,018
+0.11(+1.16%)
Sep 09, 2005
9.499
9.519
9.338
9.381
331,871
-0.11(-1.18%)
Sep 08, 2005
9.414
9.575
9.411
9.493
586,246
+0.07(+0.73%)
Sep 07, 2005
9.424
9.506
9.394
9.424
519,689
-0.07(-0.69%)
Sep 06, 2005
9.295
9.532
9.266
9.490
401,771
+0.19(+2.09%)
Sep 02, 2005
9.279
9.295
9.220
9.295
251,335
+0.04(+0.43%)
Sep 01, 2005
9.378
9.381
9.223
9.256
343,724
-0.10(-1.09%)
Aug 31, 2005
9.210
9.440
9.210
9.358
338,253
+0.09(+0.99%)
Aug 30, 2005
9.295
9.305
9.230
9.266
374,115
+0.05(+0.50%)
Aug 29, 2005
9.065
9.328
9.016
9.220
385,360
+0.22(+2.41%)
Aug 26, 2005
9.246
9.246
8.943
9.003
466,808
-0.22(-2.43%)
Aug 25, 2005
9.012
9.312
9.012
9.226
969,478
+0.14(+1.56%)
Aug 24, 2005
8.970
9.157
8.940
9.085
1,053,054
+0.10(+1.06%)
Aug 23, 2005
8.973
9.059
8.950
8.989
323,362
+0.01(+0.07%)
Aug 22, 2005
8.927
8.983
8.901
8.983
256,197
+0.07(+0.74%)
Aug 19, 2005
8.940
8.947
8.858
8.917
139,799
-0.03(-0.29%)
Aug 18, 2005
8.917
9.065
8.868
8.943
576,216
-0.01(-0.15%)
Aug 17, 2005
8.960
9.032
8.884
8.957
361,047
+0.03(+0.33%)
Aug 16, 2005
8.940
8.960
8.881
8.927
243,433
-0.02(-0.26%)
Aug 15, 2005
8.983
9.049
8.805
8.950
414,231
+0.00(+0.00%)
Aug 12, 2005
9.082
9.114
8.927
8.950
168,063
-0.13(-1.45%)
Aug 11, 2005
8.960
9.157
8.878
9.082
362,566
+0.02(+0.18%)
Aug 10, 2005
8.966
9.197
8.966
9.065
824,512
+0.21(+2.42%)
Aug 09, 2005
9.131
9.131
8.779
8.851
738,809
-0.13(-1.47%)
Aug 08, 2005
9.315
9.315
8.891
8.983
589,285
-0.33(-3.53%)
Aug 05, 2005
10.07
10.12
8.993
9.312
1,250,901
-0.75(-7.49%)
Aug 04, 2005
10.23
10.25
10.07
10.07
287,804
-0.20(-1.95%)
Aug 03, 2005
10.22
10.27
10.15
10.27
348,283
+0.05(+0.52%)
Aug 02, 2005
10.14
10.23
10.14
10.21
261,972
+0.11(+1.04%)
Aug 01, 2005
10.15
10.21
10.07
10.11
179,611
-0.03(-0.26%)
Jul 29, 2005
10.12
10.22
10.10
10.13
206,052
+0.05(+0.49%)
Jul 28, 2005
10.07
10.15
10.02
10.09
488,994
+0.07(+0.66%)
Jul 27, 2005
9.888
10.02
9.805
10.02
459,818
+0.10(+1.00%)
Jul 26, 2005
9.842
9.921
9.773
9.921
197,238
+0.09(+0.94%)
Jul 25, 2005
9.855
9.924
9.750
9.829
281,726
-0.01(-0.10%)
Jul 22, 2005
9.898
9.898
9.815
9.838
425,172
-0.03(-0.33%)
Jul 21, 2005
9.904
9.934
9.805
9.871
244,952
+0.00(+0.00%)
Jul 20, 2005
9.865
9.907
9.835
9.871
529,718
+0.02(+0.23%)
Jul 19, 2005
9.796
9.871
9.763
9.848
274,128
+0.07(+0.67%)
Jul 18, 2005
9.690
9.789
9.621
9.782
282,638
+0.09(+0.95%)
Jul 15, 2005
9.661
9.700
9.598
9.690
424,261
+0.03(+0.31%)
Jul 14, 2005
9.799
9.799
9.657
9.661
498,719
-0.14(-1.41%)
Jul 13, 2005
9.845
9.858
9.763
9.799
476,837
-0.05(-0.47%)
Jul 12, 2005
9.773
9.884
9.657
9.845
468,936
+0.10(+0.98%)
Jul 11, 2005
10.000
10.00
9.743
9.750
385,664
-0.29(-2.85%)
Jul 08, 2005
9.707
10.20
9.684
10.04
398,124
+0.35(+3.57%)
Jul 07, 2005
9.680
9.726
9.582
9.690
209,395
-0.01(-0.10%)
Jul 06, 2005
9.687
9.740
9.648
9.700
364,694
+0.01(+0.14%)
Jul 05, 2005
9.526
9.707
9.526
9.687
198,150
+0.16(+1.69%)
Jul 01, 2005
9.460
9.526
9.407
9.526
114,574
+0.08(+0.87%)
Jun 30, 2005
9.460
9.480
9.401
9.444
207,571
+0.00(+0.03%)
Jun 29, 2005
9.378
9.457
9.368
9.440
265,619
+0.08(+0.84%)
Jun 28, 2005
9.345
9.444
9.295
9.361
286,892
+0.07(+0.78%)
Jun 27, 2005
9.355
9.444
9.263
9.289
177,788
-0.04(-0.42%)
Jun 24, 2005
9.444
9.493
9.226
9.328
1,339,643
-0.12(-1.22%)
Jun 23, 2005
9.463
9.559
9.404
9.444
275,648
-0.04(-0.42%)
Jun 22, 2005
9.493
9.529
9.358
9.483
345,547
+0.07(+0.73%)
Jun 21, 2005
9.526
9.536
9.411
9.414
497,199
-0.05(-0.56%)
Jun 20, 2005
9.427
9.608
9.368
9.467
668,606
+0.12(+1.30%)
Jun 17, 2005
9.246
9.358
9.220
9.345
442,191
+0.12(+1.32%)
Jun 16, 2005
9.295
9.295
9.197
9.223
401,771
+0.01(+0.11%)
Jun 15, 2005
9.295
9.295
9.184
9.213
109,408
+0.00(+0.00%)
Jun 14, 2005
9.197
9.249
9.190
9.213
295,706
+0.03(+0.36%)
Jun 13, 2005
9.180
9.269
9.147
9.180
348,890
+0.07(+0.72%)
Jun 10, 2005
9.193
9.243
9.101
9.114
133,417
-0.08(-0.86%)
Jun 09, 2005
9.184
9.226
9.065
9.193
138,887
+0.04(+0.47%)
Jun 08, 2005
9.197
9.226
9.147
9.151
136,456
-0.05(-0.50%)
Jun 07, 2005
9.114
9.230
9.095
9.197
201,189
+0.12(+1.27%)
Jun 06, 2005
9.049
9.131
9.012
9.082
231,580
+0.09(+0.95%)
Jun 03, 2005
8.966
9.131
8.966
8.996
76,585
-0.02(-0.22%)
Jun 02, 2005
9.022
9.272
8.999
9.016
193,287
+0.06(+0.66%)
Jun 01, 2005
8.785
9.124
8.776
8.957
442,191
+0.19(+2.14%)
May 31, 2005
8.769
8.832
8.753
8.769
281,118
+0.00(+0.00%)
May 27, 2005
8.766
8.769
8.736
8.769
59,566
+0.00(+0.04%)
May 26, 2005
8.769
8.769
8.756
8.766
140,103
+0.01(+0.08%)
May 25, 2005
8.769
8.802
8.736
8.759
602,657
+0.01(+0.08%)
May 24, 2005
8.762
8.795
8.726
8.753
530,630
+0.00(+0.04%)
May 23, 2005
8.720
8.802
8.680
8.749
551,904
+0.05(+0.61%)
May 20, 2005
8.680
8.720
8.654
8.697
482,612
+0.03(+0.38%)
May 19, 2005
8.687
8.713
8.657
8.664
359,527
-0.00(-0.04%)
May 18, 2005
8.713
8.713
8.654
8.667
263,795
-0.02(-0.19%)
May 17, 2005
8.604
8.720
8.604
8.683
258,932
+0.01(+0.15%)
May 16, 2005
8.670
8.753
8.670
8.670
313,029
+0.05(+0.57%)
May 13, 2005
8.601
8.720
8.575
8.621
110,016
+0.02(+0.27%)
May 12, 2005
8.716
8.729
8.591
8.598
207,875
-0.12(-1.36%)
May 11, 2005
8.759
8.772
8.703
8.716
238,266
-0.04(-0.41%)
May 10, 2005
8.657
8.753
8.621
8.753
193,591
+0.10(+1.10%)
May 09, 2005
8.591
8.693
8.591
8.657
203,013
+0.12(+1.39%)
May 06, 2005
8.545
8.555
8.473
8.539
90,565
+0.01(+0.12%)
May 05, 2005
8.545
8.555
8.479
8.529
541,267
+0.01(+0.08%)
May 04, 2005
8.440
8.555
8.440
8.522
189,641
+0.13(+1.57%)
May 03, 2005
8.358
8.489
8.272
8.391
228,845
+0.00(+0.04%)
May 02, 2005
7.979
8.387
7.979
8.387
123,692
+0.33(+4.04%)
Apr 29, 2005
8.285
8.287
8.032
8.062
172,621
-0.21(-2.58%)
Apr 28, 2005
8.371
8.371
8.275
8.275
116,094
-0.10(-1.14%)
Apr 27, 2005
8.506
8.506
8.338
8.371
129,162
-0.20(-2.30%)
Apr 26, 2005
8.588
8.604
8.545
8.568
337,038
-0.02(-0.23%)
Apr 25, 2005
8.588
8.651
8.555
8.588
135,240
+0.03(+0.38%)
Apr 22, 2005
8.588
8.618
8.509
8.555
152,259
+0.01(+0.08%)
Apr 21, 2005
8.555
8.588
8.473
8.549
182,347
-0.01(-0.08%)
Apr 20, 2005
8.581
8.588
8.519
8.555
214,865
-0.01(-0.08%)
Apr 19, 2005
8.555
8.604
8.535
8.562
187,209
+0.01(+0.12%)
Apr 18, 2005
8.341
8.588
8.341
8.552
552,207
+0.24(+2.93%)
Apr 15, 2005
8.295
8.387
8.249
8.308
159,249
+0.01(+0.12%)
Apr 14, 2005
8.341
8.391
8.292
8.298
227,630
-0.09(-1.10%)
Apr 13, 2005
8.391
8.407
8.223
8.391
128,250
+0.00(+0.04%)
Apr 12, 2005
8.302
8.391
8.262
8.387
51,968
+0.10(+1.15%)
Apr 11, 2005
8.308
8.387
8.266
8.292
88,438
-0.01(-0.16%)
Apr 08, 2005
8.391
8.391
8.298
8.305
50,449
-0.07(-0.83%)
Apr 07, 2005
8.391
8.391
8.348
8.374
93,908
-0.02(-0.20%)
Apr 06, 2005
8.391
8.456
8.364
8.391
643,685
+0.05(+0.59%)
Apr 05, 2005
8.177
8.368
8.157
8.341
85,095
+0.17(+2.09%)
Apr 04, 2005
8.127
8.213
8.048
8.170
49,537
+0.04(+0.53%)
Apr 01, 2005
8.127
8.243
8.032
8.127
157,426
-0.02(-0.20%)
Mar 31, 2005
8.025
8.144
7.996
8.144
90,565
+0.12(+1.52%)
Mar 30, 2005
7.963
8.094
7.956
8.022
137,064
+0.11(+1.37%)
Mar 29, 2005
7.940
7.989
7.864
7.913
266,226
-0.03(-0.33%)
Mar 28, 2005
8.226
8.243
7.772
7.940
267,138
-0.29(-3.48%)
Mar 24, 2005
8.193
8.312
8.193
8.226
135,848
+0.00(+0.04%)
Mar 23, 2005
8.473
8.473
8.223
8.223
168,367
-0.27(-3.21%)
Mar 22, 2005
8.407
8.555
8.407
8.496
306,343
+0.06(+0.70%)
Mar 21, 2005
8.437
8.502
8.427
8.437
53,184
-0.01(-0.16%)
Mar 18, 2005
8.539
8.539
8.430
8.450
134,632
-0.04(-0.47%)
Mar 17, 2005
8.483
8.555
8.473
8.489
103,330
+0.01(+0.08%)
Mar 16, 2005
8.496
8.588
8.456
8.483
241,306
-0.02(-0.19%)
Mar 15, 2005
8.522
8.542
8.489
8.499
165,935
-0.04(-0.46%)
Mar 14, 2005
8.555
8.562
8.522
8.539
502,974
-0.04(-0.50%)
Mar 11, 2005
8.677
8.677
8.423
8.581
126,731
-0.10(-1.10%)
Mar 10, 2005
8.749
8.756
8.654
8.677
98,467
-0.05(-0.60%)
Mar 09, 2005
8.736
8.782
8.631
8.729
105,761
-0.02(-0.19%)
Mar 08, 2005
8.782
8.815
8.706
8.746
113,966
-0.01(-0.15%)
Mar 07, 2005
8.802
8.845
8.759
8.759
214,865
-0.04(-0.41%)
Mar 04, 2005
8.851
8.884
8.756
8.795
170,494
-0.02(-0.26%)
Mar 03, 2005
8.621
8.818
8.572
8.818
125,515
+0.24(+2.80%)
Mar 02, 2005
8.456
8.614
8.391
8.578
273,824
+0.12(+1.44%)
Mar 01, 2005
8.226
8.489
8.226
8.456
293,882
+0.23(+2.80%)
Feb 28, 2005
8.226
8.292
8.187
8.226
187,209
+0.04(+0.52%)
Feb 25, 2005
8.374
8.391
8.154
8.183
171,710
-0.14(-1.70%)
Feb 24, 2005
8.555
8.555
8.308
8.325
202,709
-0.23(-2.65%)
Feb 23, 2005
8.624
8.647
8.535
8.552
174,141
+0.01(+0.12%)
Feb 22, 2005
8.598
8.680
8.496
8.542
242,825
-0.06(-0.65%)
Feb 18, 2005
8.588
8.716
8.522
8.598
505,101
+0.17(+2.03%)
Feb 17, 2005
8.410
8.496
8.391
8.427
120,045
+0.02(+0.27%)
Feb 16, 2005
8.236
8.437
8.233
8.404
107,280
+0.15(+1.87%)
Feb 15, 2005
8.292
8.292
8.226
8.249
141,926
-0.01(-0.12%)
Feb 14, 2005
8.062
8.358
8.062
8.259
282,638
+0.23(+2.87%)
Feb 11, 2005
7.835
8.029
7.765
8.029
291,755
+0.22(+2.87%)
Feb 10, 2005
7.759
7.828
7.749
7.805
99,987
+0.05(+0.59%)
Feb 09, 2005
7.828
7.848
7.749
7.759
124,299
-0.04(-0.55%)
Feb 08, 2005
7.874
7.897
7.798
7.802
118,221
-0.07(-0.84%)
Feb 07, 2005
7.897
7.913
7.831
7.867
345,243
-0.02(-0.21%)
Feb 04, 2005
7.930
7.953
7.881
7.884
150,132
-0.01(-0.17%)
Feb 03, 2005
7.900
7.933
7.864
7.897
240,394
+0.01(+0.08%)
Feb 02, 2005
7.894
7.894
7.765
7.890
149,524
-0.00(-0.04%)
Feb 01, 2005
7.864
7.904
7.825
7.894
227,326
+0.06(+0.80%)
Jan 31, 2005
7.913
7.940
7.808
7.831
307,254
-0.05(-0.63%)
Jan 28, 2005
7.825
7.881
7.779
7.881
100,594
+0.07(+0.88%)
Jan 27, 2005
7.788
7.871
7.739
7.811
194,199
-0.21(-2.67%)
Jan 26, 2005
8.048
8.055
8.002
8.025
143,750
-0.01(-0.08%)
Jan 25, 2005
8.085
8.193
8.032
8.032
102,114
-0.05(-0.65%)
Jan 24, 2005
7.937
8.088
7.894
8.085
99,379
+0.20(+2.59%)
Jan 21, 2005
7.877
7.937
7.785
7.881
699,909
+0.07(+0.84%)
Jan 20, 2005
7.831
7.877
7.762
7.815
329,440
+0.00(+0.00%)
Jan 19, 2005
7.923
7.923
7.779
7.815
395,997
-0.02(-0.25%)
Jan 18, 2005
7.897
7.917
7.802
7.835
334,303
-0.05(-0.63%)
Jan 14, 2005
7.930
7.969
7.861
7.884
209,699
+0.04(+0.46%)
Jan 13, 2005
7.861
7.897
7.828
7.848
146,789
+0.00(+0.04%)
Jan 12, 2005
7.874
7.890
7.798
7.844
235,227
-0.00(-0.04%)
Jan 11, 2005
7.897
7.897
7.798
7.848
94,820
-0.02(-0.21%)
Jan 10, 2005
7.937
7.966
7.851
7.864
73,850
-0.02(-0.29%)
Jan 07, 2005
7.910
7.933
7.828
7.887
127,035
+0.06(+0.76%)
Jan 06, 2005
7.848
7.890
7.815
7.828
80,536
-0.04(-0.46%)
Jan 05, 2005
7.904
7.930
7.782
7.864
293,882
-0.05(-0.58%)
Jan 04, 2005
8.029
8.045
7.897
7.910
197,238
-0.10(-1.27%)
Jan 03, 2005
8.075
8.094
7.983
8.012
206,356
-0.06(-0.77%)
Dec 31, 2004
8.177
8.177
8.062
8.075
93,604
-0.07(-0.85%)
Dec 30, 2004
8.075
8.177
8.068
8.144
103,633
+0.07(+0.86%)
Dec 29, 2004
8.029
8.081
8.006
8.075
93,300
+0.06(+0.78%)
Dec 28, 2004
7.979
8.062
7.979
8.012
94,212
+0.07(+0.87%)
Dec 27, 2004
8.029
8.062
7.913
7.943
50,449
-0.07(-0.86%)
Dec 23, 2004
7.946
8.029
7.920
8.012
72,331
+0.09(+1.12%)
Dec 22, 2004
7.897
8.029
7.897
7.923
112,447
+0.02(+0.29%)
Dec 21, 2004
7.897
7.943
7.818
7.900
218,816
+0.01(+0.08%)
Dec 20, 2004
7.996
7.996
7.884
7.894
82,056
-0.11(-1.32%)
Dec 17, 2004
7.782
8.019
7.765
7.999
289,628
+0.24(+3.05%)
Dec 16, 2004
7.749
7.785
7.716
7.762
110,927
+0.07(+0.86%)
Dec 15, 2004
7.686
7.726
7.650
7.696
131,593
+0.01(+0.17%)
Dec 14, 2004
7.696
7.729
7.588
7.683
111,535
-0.02(-0.21%)
Dec 13, 2004
7.782
7.838
7.696
7.700
137,672
-0.06(-0.76%)
Dec 10, 2004
7.683
7.759
7.650
7.759
126,731
+0.09(+1.20%)
Dec 09, 2004
7.700
7.713
7.667
7.667
205,444
-0.02(-0.21%)
Dec 08, 2004
7.624
7.700
7.624
7.683
343,724
+0.05(+0.69%)
Dec 07, 2004
7.844
7.848
7.614
7.630
93,908
-0.21(-2.73%)
Dec 06, 2004
7.835
7.848
7.798
7.844
113,055
+0.02(+0.29%)
Dec 03, 2004
7.815
7.848
7.752
7.821
217,904
+0.01(+0.08%)
Dec 02, 2004
7.831
7.841
7.779
7.815
243,433
-0.02(-0.21%)
Dec 01, 2004
7.815
7.963
7.782
7.831
588,677
+0.07(+0.85%)
Nov 30, 2004
7.667
7.782
7.571
7.765
248,296
+0.07(+0.90%)
Nov 29, 2004
7.598
7.746
7.535
7.696
174,749
+0.08(+1.08%)
Nov 26, 2004
7.598
7.634
7.552
7.614
50,145
+0.05(+0.65%)
Nov 24, 2004
7.486
7.601
7.486
7.565
106,976
+0.05(+0.61%)
Nov 23, 2004
7.469
7.568
7.426
7.519
304,823
+0.03(+0.44%)
Nov 22, 2004
7.186
7.535
7.186
7.486
340,989
+0.33(+4.60%)
Nov 19, 2004
7.140
7.190
7.107
7.157
217,297
+0.08(+1.16%)
Nov 18, 2004
7.124
7.140
7.042
7.074
107,584
-0.07(-0.92%)
Nov 17, 2004
7.222
7.222
7.107
7.140
106,369
-0.05(-0.69%)
Nov 16, 2004
7.153
7.226
7.097
7.190
314,548
+0.19(+2.68%)
Nov 15, 2004
7.051
7.051
6.963
7.002
175,357
-0.05(-0.75%)
Nov 12, 2004
7.058
7.065
7.009
7.055
104,849
+0.02(+0.23%)
Nov 11, 2004
6.926
7.091
6.926
7.038
199,974
+0.13(+1.86%)
Nov 10, 2004
6.926
6.943
6.893
6.910
218,208
+0.01(+0.10%)
Nov 09, 2004
6.877
6.943
6.844
6.903
121,564
+0.06(+0.87%)
Nov 08, 2004
6.663
6.930
6.663
6.844
181,739
+0.14(+2.06%)
Nov 05, 2004
6.870
6.877
6.676
6.706
188,121
-0.17(-2.49%)
Nov 04, 2004
6.956
7.032
6.867
6.877
104,241
-0.07(-0.99%)
Nov 03, 2004
7.081
7.091
6.943
6.946
279,598
-0.12(-1.68%)
Nov 02, 2004
7.042
7.107
7.035
7.065
209,395
+0.02(+0.33%)
Nov 01, 2004
6.976
7.042
6.949
7.042
166,239
+0.16(+2.39%)
Oct 29, 2004
6.864
7.042
6.844
6.877
1,711,024
+0.02(+0.24%)
Oct 28, 2004
6.893
6.910
6.844
6.861
181,739
-0.02(-0.24%)
Oct 27, 2004
6.877
6.910
6.778
6.877
78,105
+0.03(+0.48%)
Oct 26, 2004
6.910
6.910
6.811
6.844
103,330
-0.05(-0.72%)
Oct 25, 2004
6.791
6.910
6.785
6.893
39,508
+0.04(+0.53%)
Oct 22, 2004
6.943
6.953
6.857
6.857
27,959
-0.07(-1.00%)
Oct 21, 2004
6.943
7.009
6.910
6.926
147,397
-0.03(-0.47%)
Oct 20, 2004
6.976
6.992
6.949
6.959
115,486
-0.03(-0.38%)
Oct 19, 2004
7.074
7.074
6.946
6.986
93,300
-0.09(-1.26%)
Oct 18, 2004
7.025
7.107
7.025
7.074
216,081
+0.02(+0.23%)
Oct 15, 2004
7.058
7.104
7.009
7.058
84,487
+0.02(+0.28%)
Oct 14, 2004
7.101
7.107
6.982
7.038
55,919
-0.09(-1.25%)
Oct 13, 2004
7.255
7.255
7.127
7.127
188,121
-0.19(-2.65%)
Oct 12, 2004
7.321
7.341
7.288
7.321
99,379
-0.02(-0.22%)
Oct 11, 2004
7.305
7.348
7.288
7.338
106,976
+0.05(+0.68%)
Oct 08, 2004
7.272
7.344
7.262
7.288
172,014
+0.08(+1.10%)
Oct 07, 2004
7.239
7.321
7.206
7.209
51,057
-0.03(-0.41%)
Oct 06, 2004
7.364
7.367
7.239
7.239
212,434
-0.11(-1.52%)
Oct 05, 2004
7.450
7.519
7.351
7.351
178,396
-0.11(-1.50%)
Oct 04, 2004
7.604
7.640
7.403
7.463
163,200
-0.06(-0.79%)
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.