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
+0.26 (+2.02%)
Official Closing 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 (%)
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%)
Apr 03, 2006
8.884
8.901
8.835
8.864
415,447
-0.02(-0.19%)
Mar 31, 2006
8.950
8.980
8.835
8.881
299,049
-0.04(-0.41%)
Mar 30, 2006
8.950
8.983
8.901
8.917
245,256
+0.04(+0.41%)
Mar 29, 2006
8.907
8.996
8.864
8.881
504,189
+0.00(+0.00%)
Mar 28, 2006
8.917
8.950
8.864
8.881
353,753
-0.03(-0.30%)
Mar 27, 2006
8.950
8.966
8.884
8.907
164,720
-0.01(-0.15%)
Mar 24, 2006
8.983
8.999
8.864
8.920
316,068
-0.03(-0.33%)
Mar 23, 2006
8.884
8.960
8.802
8.950
350,714
+0.20(+2.26%)
Mar 22, 2006
8.710
8.759
8.651
8.753
190,552
+0.03(+0.34%)
Mar 21, 2006
8.802
8.864
8.674
8.723
345,243
-0.10(-1.12%)
Mar 20, 2006
8.789
8.864
8.720
8.822
175,357
+0.02(+0.22%)
Mar 17, 2006
8.861
8.917
8.723
8.802
400,251
-0.04(-0.48%)
Mar 16, 2006
8.802
8.868
8.753
8.845
212,130
+0.04(+0.41%)
Mar 15, 2006
8.736
8.868
8.720
8.808
291,755
+0.03(+0.30%)
Mar 14, 2006
8.726
8.818
8.641
8.782
118,829
+0.01(+0.11%)
Mar 13, 2006
8.818
8.861
8.753
8.772
116,398
-0.01(-0.15%)
Mar 10, 2006
8.818
8.868
8.720
8.785
195,719
-0.05(-0.56%)
Mar 09, 2006
8.772
8.884
8.769
8.835
157,122
+0.06(+0.71%)
Mar 08, 2006
8.667
8.851
8.660
8.772
275,952
+0.11(+1.21%)
Mar 07, 2006
8.769
8.815
8.651
8.667
145,269
-0.08(-0.94%)
Mar 06, 2006
8.456
8.828
8.456
8.749
133,417
+0.07(+0.83%)
Mar 03, 2006
8.802
8.881
8.677
8.677
214,257
-0.13(-1.49%)
Mar 02, 2006
8.983
8.989
8.739
8.808
196,934
-0.17(-1.91%)
Mar 01, 2006
8.644
9.009
8.644
8.980
315,460
+0.32(+3.72%)
Feb 28, 2006
8.720
8.753
8.637
8.657
191,768
-0.06(-0.72%)
Feb 27, 2006
8.720
8.802
8.661
8.720
230,669
+0.02(+0.23%)
Feb 24, 2006
8.799
8.818
8.680
8.700
170,798
-0.13(-1.49%)
Feb 23, 2006
8.861
8.868
8.785
8.832
200,581
+0.00(+0.04%)
Feb 22, 2006
8.868
8.907
8.828
8.828
264,099
-0.04(-0.45%)
Feb 21, 2006
8.897
8.963
8.808
8.868
251,335
+0.00(+0.04%)
Feb 17, 2006
8.910
8.917
8.812
8.864
264,403
-0.04(-0.48%)
Feb 16, 2006
8.753
8.917
8.743
8.907
381,409
+0.19(+2.23%)
Feb 15, 2006
8.720
8.785
8.604
8.713
196,023
+0.03(+0.38%)
Feb 14, 2006
8.572
8.828
8.572
8.680
430,035
+0.13(+1.46%)
Feb 13, 2006
8.397
8.604
8.391
8.555
441,280
+0.16(+1.96%)
Feb 10, 2006
8.229
8.489
8.229
8.391
365,302
+0.16(+1.96%)
Feb 09, 2006
8.308
8.414
8.216
8.229
234,923
-0.06(-0.75%)
Feb 08, 2006
8.289
8.348
8.213
8.292
409,065
+0.04(+0.44%)
Feb 07, 2006
8.312
8.423
8.229
8.256
169,278
-0.09(-1.03%)
Feb 06, 2006
8.243
8.391
8.223
8.341
433,986
+0.13(+1.60%)
Feb 03, 2006
8.269
8.295
8.160
8.210
511,787
-0.13(-1.50%)
Feb 02, 2006
8.588
8.621
8.226
8.335
487,778
-0.25(-2.95%)
Feb 01, 2006
8.654
8.654
8.562
8.588
203,013
-0.06(-0.65%)
Jan 31, 2006
8.644
8.660
8.585
8.644
265,619
+0.00(+0.00%)
Jan 30, 2006
8.654
8.660
8.591
8.644
228,845
+0.01(+0.15%)
Jan 27, 2006
8.634
8.687
8.591
8.631
131,289
-0.00(-0.04%)
Jan 26, 2006
8.746
8.746
8.591
8.634
401,467
-0.11(-1.28%)
Jan 25, 2006
8.627
8.746
8.614
8.746
206,660
+0.08(+0.87%)
Jan 24, 2006
8.664
8.753
8.562
8.670
164,720
+0.01(+0.08%)
Jan 23, 2006
8.598
8.753
8.555
8.664
213,042
+0.06(+0.73%)
Jan 20, 2006
8.759
8.759
8.588
8.601
333,695
-0.10(-1.17%)
Jan 19, 2006
8.743
8.785
8.627
8.703
284,157
-0.13(-1.45%)
Jan 18, 2006
8.749
8.947
8.749
8.832
404,506
+0.06(+0.71%)
Jan 17, 2006
8.917
9.022
8.595
8.769
547,953
-0.13(-1.48%)
Jan 13, 2006
8.966
8.980
8.782
8.901
225,806
+0.02(+0.19%)
Jan 12, 2006
9.016
9.134
8.874
8.884
403,595
-0.08(-0.92%)
Jan 11, 2006
9.032
9.039
8.772
8.966
328,224
-0.07(-0.73%)
Jan 10, 2006
8.841
9.062
8.818
9.032
159,553
+0.13(+1.40%)
Jan 09, 2006
8.739
8.930
8.739
8.907
121,868
+0.16(+1.81%)
Jan 06, 2006
8.769
8.795
8.604
8.749
462,857
+0.01(+0.11%)
Jan 05, 2006
8.739
8.802
8.664
8.739
195,719
+0.01(+0.15%)
Jan 04, 2006
8.670
8.726
8.598
8.726
213,953
+0.03(+0.38%)
Jan 03, 2006
8.581
8.700
8.440
8.693
324,881
+0.16(+1.93%)
Dec 30, 2005
8.391
8.578
8.345
8.529
206,660
+0.10(+1.17%)
Dec 29, 2005
8.456
8.489
8.414
8.430
158,642
-0.05(-0.58%)
Dec 28, 2005
8.489
8.499
8.341
8.479
140,103
-0.03(-0.39%)
Dec 27, 2005
8.703
8.722
8.423
8.512
184,474
-0.21(-2.38%)
Dec 23, 2005
8.621
8.720
8.604
8.720
86,614
+0.06(+0.68%)
Dec 22, 2005
8.555
8.660
8.493
8.660
309,382
+0.13(+1.58%)
Dec 21, 2005
8.654
8.654
8.470
8.525
236,747
-0.02(-0.27%)
Dec 20, 2005
8.341
8.572
8.321
8.549
412,408
+0.20(+2.40%)
Dec 19, 2005
8.302
8.391
8.259
8.348
281,726
+0.04(+0.51%)
Dec 16, 2005
8.414
8.414
8.144
8.305
663,439
-0.10(-1.17%)
Dec 15, 2005
8.604
8.604
8.361
8.404
328,832
-0.23(-2.63%)
Dec 14, 2005
8.720
8.736
8.572
8.631
411,496
-0.09(-1.02%)
Dec 13, 2005
8.723
8.769
8.670
8.720
208,483
-0.03(-0.34%)
Dec 12, 2005
8.802
8.808
8.654
8.749
143,750
-0.03(-0.34%)
Dec 09, 2005
8.769
8.851
8.749
8.779
314,244
+0.03(+0.30%)
Dec 08, 2005
8.802
8.832
8.720
8.753
246,776
-0.02(-0.26%)
Dec 07, 2005
8.864
8.897
8.733
8.776
210,003
-0.09(-1.00%)
Dec 06, 2005
8.920
8.943
8.841
8.864
130,074
-0.05(-0.52%)
Dec 05, 2005
8.901
8.920
8.835
8.910
138,887
-0.03(-0.37%)
Dec 02, 2005
8.907
8.996
8.753
8.943
342,812
+0.04(+0.41%)
Dec 01, 2005
8.878
8.907
8.825
8.907
357,704
+0.03(+0.33%)
Nov 30, 2005
8.907
8.917
8.825
8.878
126,427
-0.05(-0.55%)
Nov 29, 2005
8.960
8.980
8.907
8.927
115,486
-0.02(-0.26%)
Nov 28, 2005
9.049
9.049
8.937
8.950
148,309
-0.09(-1.02%)
Nov 25, 2005
8.963
9.049
8.904
9.042
45,890
+0.08(+0.84%)
Nov 23, 2005
8.980
9.012
8.881
8.966
169,278
-0.01(-0.15%)
Nov 22, 2005
8.966
9.016
8.894
8.980
233,708
+0.01(+0.15%)
Nov 21, 2005
8.934
9.045
8.901
8.966
151,652
-0.04(-0.44%)
Nov 18, 2005
9.082
9.082
8.966
9.006
172,318
-0.01(-0.11%)
Nov 17, 2005
9.032
9.075
8.960
9.016
142,230
+0.01(+0.15%)
Nov 16, 2005
9.246
9.246
8.835
9.003
332,175
-0.18(-1.94%)
Nov 15, 2005
8.983
9.213
8.891
9.180
259,236
+0.23(+2.57%)
Nov 14, 2005
9.180
9.180
8.884
8.950
193,895
-0.19(-2.12%)
Nov 11, 2005
9.052
9.210
8.950
9.144
272,001
-0.04(-0.39%)
Nov 10, 2005
8.861
9.243
8.759
9.180
332,175
+0.32(+3.60%)
Nov 09, 2005
8.736
8.910
8.608
8.861
470,151
+0.14(+1.58%)
Nov 08, 2005
8.275
8.802
8.275
8.723
635,479
+0.40(+4.78%)
Nov 07, 2005
8.555
8.555
8.078
8.325
1,893,067
-0.69(-7.66%)
Nov 04, 2005
9.045
9.114
8.884
9.016
180,219
-0.03(-0.33%)
Nov 03, 2005
9.029
9.091
8.950
9.045
169,582
+0.05(+0.55%)
Nov 02, 2005
8.753
8.996
8.654
8.996
220,336
+0.26(+2.98%)
Nov 01, 2005
8.680
8.838
8.562
8.736
262,275
+0.06(+0.72%)
Oct 31, 2005
8.720
8.861
8.657
8.674
291,147
-0.03(-0.34%)
Oct 28, 2005
8.845
8.848
8.683
8.703
332,479
-0.13(-1.49%)
Oct 27, 2005
9.042
9.045
8.835
8.835
113,055
-0.21(-2.29%)
Oct 26, 2005
9.128
9.128
8.983
9.042
285,981
-0.11(-1.15%)
Oct 25, 2005
9.049
9.151
8.884
9.147
252,246
-0.05(-0.54%)
Oct 24, 2005
9.180
9.236
9.121
9.197
511,179
+0.15(+1.64%)
Oct 21, 2005
8.838
9.114
8.838
9.049
324,577
+0.17(+1.97%)
Oct 20, 2005
9.124
9.164
8.812
8.874
305,735
-0.23(-2.57%)
Oct 19, 2005
9.029
9.124
8.924
9.108
584,118
+0.08(+0.87%)
Oct 18, 2005
9.210
9.233
8.993
9.029
537,924
-0.17(-1.89%)
Oct 17, 2005
9.164
9.246
9.108
9.203
433,986
+0.03(+0.29%)
Oct 14, 2005
8.999
9.200
8.937
9.177
382,625
+0.26(+2.92%)
Oct 13, 2005
9.029
9.059
8.805
8.917
384,752
-0.11(-1.24%)
Oct 12, 2005
9.180
9.272
8.943
9.029
409,065
-0.19(-2.04%)
Oct 11, 2005
9.473
9.519
9.213
9.216
388,095
-0.26(-2.71%)
Oct 10, 2005
9.572
9.657
9.420
9.473
814,787
-0.13(-1.37%)
Oct 07, 2005
9.503
9.680
9.476
9.605
201,189
+0.10(+1.07%)
Oct 06, 2005
9.493
9.575
9.411
9.503
453,132
+0.01(+0.10%)
Oct 05, 2005
9.460
9.493
9.295
9.493
249,511
-0.02(-0.21%)
Oct 04, 2005
9.437
9.575
9.355
9.513
585,030
+0.08(+0.80%)
Oct 03, 2005
9.213
9.437
9.190
9.437
334,607
+0.19(+2.06%)
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%)
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.