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
)
12.97
+0.14 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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
9.393
9.410
9.196
9.229
261,841
-0.16(-1.75%)
Sep 29, 2005
9.318
9.393
9.279
9.393
247,227
+0.04(+0.39%)
Sep 28, 2005
9.305
9.397
9.282
9.357
279,805
+0.05(+0.49%)
Sep 27, 2005
9.242
9.446
9.242
9.311
209,473
+0.05(+0.53%)
Sep 26, 2005
9.295
9.364
9.262
9.262
180,548
-0.02(-0.25%)
Sep 23, 2005
9.285
9.364
9.213
9.285
197,294
+0.01(+0.07%)
Sep 22, 2005
9.295
9.370
9.262
9.279
216,171
-0.05(-0.53%)
Sep 21, 2005
9.315
9.367
9.242
9.328
410,117
+0.01(+0.14%)
Sep 20, 2005
9.492
9.541
9.236
9.315
486,233
-0.16(-1.66%)
Sep 19, 2005
9.443
9.485
9.410
9.472
471,315
+0.02(+0.24%)
Sep 16, 2005
9.459
9.459
9.426
9.449
328,824
-0.01(-0.07%)
Sep 15, 2005
9.436
9.459
9.426
9.456
233,830
-0.02(-0.21%)
Sep 14, 2005
9.492
9.492
9.443
9.476
486,538
-0.02(-0.21%)
Sep 13, 2005
9.472
9.531
9.384
9.495
403,723
+0.02(+0.24%)
Sep 12, 2005
9.292
9.522
9.265
9.472
351,659
+0.11(+1.16%)
Sep 09, 2005
9.482
9.502
9.321
9.364
332,478
-0.11(-1.18%)
Sep 08, 2005
9.397
9.558
9.393
9.476
587,317
+0.07(+0.73%)
Sep 07, 2005
9.407
9.489
9.377
9.407
520,638
-0.07(-0.69%)
Sep 06, 2005
9.279
9.515
9.249
9.472
402,505
+0.19(+2.09%)
Sep 02, 2005
9.262
9.279
9.203
9.279
251,794
+0.04(+0.43%)
Sep 01, 2005
9.361
9.364
9.206
9.239
344,352
-0.10(-1.09%)
Aug 31, 2005
9.193
9.423
9.193
9.341
338,871
+0.09(+0.99%)
Aug 30, 2005
9.279
9.288
9.213
9.249
374,799
+0.05(+0.50%)
Aug 29, 2005
9.049
9.311
8.999
9.203
386,064
+0.22(+2.41%)
Aug 26, 2005
9.229
9.229
8.927
8.986
467,661
-0.22(-2.43%)
Aug 25, 2005
8.996
9.295
8.996
9.210
971,250
+0.14(+1.56%)
Aug 24, 2005
8.953
9.141
8.924
9.068
1,054,978
+0.10(+1.06%)
Aug 23, 2005
8.957
9.042
8.934
8.973
323,952
+0.01(+0.07%)
Aug 22, 2005
8.911
8.966
8.884
8.966
256,665
+0.07(+0.74%)
Aug 19, 2005
8.924
8.930
8.842
8.901
140,054
-0.03(-0.29%)
Aug 18, 2005
8.901
9.049
8.852
8.927
577,269
-0.01(-0.15%)
Aug 17, 2005
8.943
9.016
8.868
8.940
361,706
+0.03(+0.33%)
Aug 16, 2005
8.924
8.943
8.865
8.911
243,878
-0.02(-0.26%)
Aug 15, 2005
8.966
9.032
8.789
8.934
414,988
+0.00(+0.00%)
Aug 12, 2005
9.065
9.098
8.911
8.934
168,370
-0.13(-1.45%)
Aug 11, 2005
8.943
9.141
8.861
9.065
363,229
+0.02(+0.18%)
Aug 10, 2005
8.950
9.180
8.950
9.049
826,019
+0.21(+2.42%)
Aug 09, 2005
9.114
9.114
8.763
8.835
740,159
-0.13(-1.47%)
Aug 08, 2005
9.298
9.298
8.875
8.966
590,361
-0.33(-3.53%)
Aug 05, 2005
10.05
10.10
8.976
9.295
1,253,186
-0.75(-7.49%)
Aug 04, 2005
10.21
10.23
10.05
10.05
288,330
-0.20(-1.95%)
Aug 03, 2005
10.20
10.25
10.13
10.25
348,919
+0.05(+0.51%)
Aug 02, 2005
10.13
10.21
10.13
10.19
262,450
+0.11(+1.04%)
Aug 01, 2005
10.13
10.19
10.05
10.09
179,940
-0.03(-0.26%)
Jul 29, 2005
10.10
10.20
10.08
10.12
206,428
+0.05(+0.49%)
Jul 28, 2005
10.05
10.14
10.00
10.07
489,887
+0.07(+0.66%)
Jul 27, 2005
9.870
10.00
9.788
10.00
460,658
+0.10(+1.00%)
Jul 26, 2005
9.824
9.903
9.755
9.903
197,599
+0.09(+0.94%)
Jul 25, 2005
9.837
9.906
9.732
9.811
282,241
-0.01(-0.10%)
Jul 22, 2005
9.880
9.880
9.797
9.820
425,949
-0.03(-0.33%)
Jul 21, 2005
9.886
9.916
9.788
9.853
245,400
+0.00(+0.00%)
Jul 20, 2005
9.847
9.889
9.817
9.853
530,686
+0.02(+0.23%)
Jul 19, 2005
9.778
9.853
9.745
9.830
274,629
+0.07(+0.67%)
Jul 18, 2005
9.673
9.771
9.604
9.765
283,154
+0.09(+0.95%)
Jul 15, 2005
9.643
9.682
9.581
9.673
425,036
+0.03(+0.31%)
Jul 14, 2005
9.781
9.781
9.640
9.643
499,630
-0.14(-1.41%)
Jul 13, 2005
9.827
9.840
9.745
9.781
477,708
-0.05(-0.47%)
Jul 12, 2005
9.755
9.866
9.640
9.827
469,792
+0.10(+0.98%)
Jul 11, 2005
9.981
9.985
9.725
9.732
386,368
-0.29(-2.85%)
Jul 08, 2005
9.689
10.18
9.666
10.02
398,851
+0.34(+3.57%)
Jul 07, 2005
9.663
9.709
9.564
9.673
209,777
-0.01(-0.10%)
Jul 06, 2005
9.669
9.722
9.630
9.682
365,360
+0.01(+0.14%)
Jul 05, 2005
9.508
9.689
9.508
9.669
198,512
+0.16(+1.69%)
Jul 01, 2005
9.443
9.508
9.390
9.508
114,784
+0.08(+0.87%)
Jun 30, 2005
9.443
9.462
9.384
9.426
207,951
+0.00(+0.03%)
Jun 29, 2005
9.361
9.439
9.351
9.423
266,104
+0.08(+0.84%)
Jun 28, 2005
9.328
9.426
9.279
9.344
287,416
+0.07(+0.78%)
Jun 27, 2005
9.338
9.426
9.246
9.272
178,113
-0.04(-0.42%)
Jun 24, 2005
9.426
9.476
9.210
9.311
1,342,090
-0.11(-1.22%)
Jun 23, 2005
9.446
9.541
9.387
9.426
276,151
-0.04(-0.42%)
Jun 22, 2005
9.476
9.512
9.341
9.466
346,179
+0.07(+0.73%)
Jun 21, 2005
9.508
9.518
9.393
9.397
498,108
-0.05(-0.56%)
Jun 20, 2005
9.410
9.591
9.351
9.449
669,827
+0.12(+1.30%)
Jun 17, 2005
9.229
9.341
9.203
9.328
442,999
+0.12(+1.32%)
Jun 16, 2005
9.279
9.279
9.180
9.206
402,505
+0.01(+0.11%)
Jun 15, 2005
9.279
9.279
9.167
9.196
109,608
+0.00(+0.00%)
Jun 14, 2005
9.180
9.233
9.173
9.196
296,246
+0.03(+0.36%)
Jun 13, 2005
9.164
9.252
9.131
9.164
349,528
+0.07(+0.72%)
Jun 10, 2005
9.177
9.226
9.085
9.098
133,661
-0.08(-0.86%)
Jun 09, 2005
9.167
9.210
9.049
9.177
139,141
+0.04(+0.47%)
Jun 08, 2005
9.180
9.210
9.131
9.134
136,705
-0.05(-0.50%)
Jun 07, 2005
9.098
9.213
9.078
9.180
201,557
+0.11(+1.27%)
Jun 06, 2005
9.032
9.114
8.996
9.065
232,003
+0.09(+0.95%)
Jun 03, 2005
8.950
9.114
8.950
8.980
76,725
-0.02(-0.22%)
Jun 02, 2005
9.006
9.256
8.983
8.999
193,641
+0.06(+0.66%)
Jun 01, 2005
8.769
9.108
8.760
8.940
442,999
+0.19(+2.14%)
May 31, 2005
8.753
8.815
8.737
8.753
281,632
+0.00(+0.00%)
May 27, 2005
8.750
8.753
8.720
8.753
59,675
+0.00(+0.04%)
May 26, 2005
8.753
8.753
8.740
8.750
140,359
+0.01(+0.08%)
May 25, 2005
8.753
8.786
8.720
8.743
603,758
+0.01(+0.08%)
May 24, 2005
8.746
8.779
8.710
8.737
531,599
+0.00(+0.04%)
May 23, 2005
8.704
8.786
8.664
8.733
552,912
+0.05(+0.61%)
May 20, 2005
8.664
8.704
8.638
8.681
483,493
+0.03(+0.38%)
May 19, 2005
8.671
8.697
8.641
8.648
360,184
-0.00(-0.04%)
May 18, 2005
8.697
8.697
8.638
8.651
264,277
-0.02(-0.19%)
May 17, 2005
8.589
8.704
8.589
8.668
259,405
+0.01(+0.15%)
May 16, 2005
8.654
8.737
8.654
8.654
313,601
+0.05(+0.57%)
May 13, 2005
8.585
8.704
8.559
8.605
110,217
+0.02(+0.27%)
May 12, 2005
8.700
8.714
8.576
8.582
208,255
-0.12(-1.36%)
May 11, 2005
8.743
8.756
8.687
8.700
238,702
-0.04(-0.41%)
May 10, 2005
8.641
8.737
8.605
8.737
193,945
+0.10(+1.10%)
May 09, 2005
8.576
8.677
8.576
8.641
203,384
+0.12(+1.39%)
May 06, 2005
8.530
8.540
8.457
8.523
90,731
+0.01(+0.12%)
May 05, 2005
8.530
8.540
8.464
8.513
542,255
+0.01(+0.08%)
May 04, 2005
8.425
8.540
8.425
8.507
189,987
+0.13(+1.57%)
May 03, 2005
8.342
8.474
8.257
8.375
229,263
+0.00(+0.04%)
May 02, 2005
7.965
8.372
7.965
8.372
123,918
+0.33(+4.04%)
Apr 29, 2005
8.270
8.272
8.017
8.047
172,937
-0.21(-2.58%)
Apr 28, 2005
8.356
8.356
8.260
8.260
116,306
-0.10(-1.14%)
Apr 27, 2005
8.490
8.490
8.323
8.356
129,398
-0.20(-2.30%)
Apr 26, 2005
8.572
8.589
8.530
8.553
337,654
-0.02(-0.23%)
Apr 25, 2005
8.572
8.635
8.540
8.572
135,487
+0.03(+0.38%)
Apr 22, 2005
8.572
8.602
8.494
8.540
152,538
+0.01(+0.08%)
Apr 21, 2005
8.540
8.572
8.457
8.533
182,680
-0.01(-0.08%)
Apr 20, 2005
8.566
8.572
8.503
8.540
215,258
-0.01(-0.08%)
Apr 19, 2005
8.540
8.589
8.520
8.546
187,551
+0.01(+0.12%)
Apr 18, 2005
8.326
8.572
8.326
8.536
553,216
+0.24(+2.93%)
Apr 15, 2005
8.280
8.372
8.234
8.293
159,540
+0.01(+0.12%)
Apr 14, 2005
8.326
8.375
8.277
8.283
228,045
-0.09(-1.10%)
Apr 13, 2005
8.375
8.392
8.208
8.375
128,485
+0.00(+0.04%)
Apr 12, 2005
8.287
8.375
8.247
8.372
52,063
+0.10(+1.15%)
Apr 11, 2005
8.293
8.372
8.251
8.277
88,599
-0.01(-0.16%)
Apr 08, 2005
8.375
8.375
8.283
8.290
50,541
-0.07(-0.83%)
Apr 07, 2005
8.375
8.375
8.333
8.359
94,080
-0.02(-0.20%)
Apr 06, 2005
8.375
8.441
8.349
8.375
644,861
+0.05(+0.59%)
Apr 05, 2005
8.162
8.352
8.142
8.326
85,250
+0.17(+2.09%)
Apr 04, 2005
8.113
8.198
8.034
8.155
49,628
+0.04(+0.53%)
Apr 01, 2005
8.113
8.227
8.017
8.113
157,713
-0.02(-0.20%)
Mar 31, 2005
8.011
8.129
7.981
8.129
90,731
+0.12(+1.52%)
Mar 30, 2005
7.948
8.080
7.942
8.007
137,314
+0.11(+1.37%)
Mar 29, 2005
7.925
7.975
7.850
7.899
266,713
-0.03(-0.33%)
Mar 28, 2005
8.211
8.227
7.758
7.925
267,626
-0.29(-3.48%)
Mar 24, 2005
8.178
8.296
8.178
8.211
136,096
+0.00(+0.04%)
Mar 23, 2005
8.457
8.457
8.208
8.208
168,674
-0.27(-3.21%)
Mar 22, 2005
8.392
8.540
8.392
8.480
306,902
+0.06(+0.70%)
Mar 21, 2005
8.421
8.487
8.411
8.421
53,281
-0.01(-0.16%)
Mar 18, 2005
8.523
8.523
8.415
8.434
134,878
-0.04(-0.47%)
Mar 17, 2005
8.467
8.540
8.457
8.474
103,518
+0.01(+0.08%)
Mar 16, 2005
8.480
8.572
8.441
8.467
241,746
-0.02(-0.19%)
Mar 15, 2005
8.507
8.526
8.474
8.484
166,239
-0.04(-0.46%)
Mar 14, 2005
8.540
8.546
8.507
8.523
503,893
-0.04(-0.50%)
Mar 11, 2005
8.661
8.661
8.408
8.566
126,962
-0.10(-1.10%)
Mar 10, 2005
8.733
8.740
8.638
8.661
98,647
-0.05(-0.60%)
Mar 09, 2005
8.720
8.766
8.615
8.714
105,954
-0.02(-0.19%)
Mar 08, 2005
8.766
8.799
8.691
8.730
114,175
-0.01(-0.15%)
Mar 07, 2005
8.786
8.829
8.743
8.743
215,258
-0.04(-0.41%)
Mar 04, 2005
8.835
8.868
8.740
8.779
170,806
-0.02(-0.26%)
Mar 03, 2005
8.605
8.802
8.556
8.802
125,744
+0.24(+2.80%)
Mar 02, 2005
8.441
8.599
8.375
8.562
274,324
+0.12(+1.44%)
Mar 01, 2005
8.211
8.474
8.211
8.441
294,419
+0.23(+2.80%)
Feb 28, 2005
8.211
8.277
8.172
8.211
187,551
+0.04(+0.52%)
Feb 25, 2005
8.359
8.375
8.139
8.168
172,023
-0.14(-1.70%)
Feb 24, 2005
8.540
8.540
8.293
8.310
203,079
-0.23(-2.65%)
Feb 23, 2005
8.608
8.631
8.520
8.536
174,459
+0.01(+0.12%)
Feb 22, 2005
8.582
8.664
8.480
8.526
243,269
-0.06(-0.65%)
Feb 18, 2005
8.572
8.700
8.507
8.582
506,024
+0.17(+2.03%)
Feb 17, 2005
8.395
8.480
8.375
8.411
120,264
+0.02(+0.27%)
Feb 16, 2005
8.221
8.421
8.218
8.388
107,476
+0.15(+1.87%)
Feb 15, 2005
8.277
8.277
8.211
8.234
142,186
-0.01(-0.12%)
Feb 14, 2005
8.047
8.342
8.047
8.244
283,154
+0.23(+2.87%)
Feb 11, 2005
7.820
8.014
7.751
8.014
292,288
+0.22(+2.87%)
Feb 10, 2005
7.745
7.814
7.735
7.791
100,169
+0.05(+0.59%)
Feb 09, 2005
7.814
7.833
7.735
7.745
124,527
-0.04(-0.55%)
Feb 08, 2005
7.860
7.883
7.784
7.787
118,437
-0.07(-0.84%)
Feb 07, 2005
7.883
7.899
7.817
7.853
345,874
-0.02(-0.21%)
Feb 04, 2005
7.915
7.938
7.866
7.869
150,406
-0.01(-0.17%)
Feb 03, 2005
7.886
7.919
7.850
7.883
240,833
+0.01(+0.08%)
Feb 02, 2005
7.879
7.879
7.751
7.876
149,797
-0.00(-0.04%)
Feb 01, 2005
7.850
7.889
7.810
7.879
227,741
+0.06(+0.80%)
Jan 31, 2005
7.899
7.925
7.794
7.817
307,816
-0.05(-0.63%)
Jan 28, 2005
7.810
7.866
7.764
7.866
100,778
+0.07(+0.88%)
Jan 27, 2005
7.774
7.856
7.725
7.797
194,554
-0.21(-2.67%)
Jan 26, 2005
8.034
8.040
7.988
8.011
144,012
-0.01(-0.08%)
Jan 25, 2005
8.070
8.178
8.017
8.017
102,300
-0.05(-0.65%)
Jan 24, 2005
7.922
8.073
7.879
8.070
99,560
+0.20(+2.59%)
Jan 21, 2005
7.863
7.922
7.771
7.866
701,187
+0.07(+0.84%)
Jan 20, 2005
7.817
7.863
7.748
7.801
330,042
+0.00(+0.00%)
Jan 19, 2005
7.909
7.909
7.764
7.801
396,720
-0.02(-0.25%)
Jan 18, 2005
7.883
7.902
7.787
7.820
334,913
-0.05(-0.63%)
Jan 14, 2005
7.915
7.955
7.846
7.869
210,082
+0.04(+0.46%)
Jan 13, 2005
7.846
7.883
7.814
7.833
147,057
+0.00(+0.04%)
Jan 12, 2005
7.860
7.876
7.784
7.830
235,657
-0.00(-0.04%)
Jan 11, 2005
7.883
7.883
7.784
7.833
94,993
-0.02(-0.21%)
Jan 10, 2005
7.922
7.952
7.837
7.850
73,985
-0.02(-0.29%)
Jan 07, 2005
7.896
7.919
7.814
7.873
127,267
+0.06(+0.76%)
Jan 06, 2005
7.833
7.876
7.801
7.814
80,683
-0.04(-0.46%)
Jan 05, 2005
7.889
7.915
7.768
7.850
294,419
-0.05(-0.58%)
Jan 04, 2005
8.014
8.030
7.883
7.896
197,599
-0.10(-1.27%)
Jan 03, 2005
8.060
8.080
7.968
7.998
206,733
-0.06(-0.77%)
Dec 31, 2004
8.162
8.162
8.047
8.060
93,775
-0.07(-0.85%)
Dec 30, 2004
8.060
8.162
8.053
8.129
103,823
+0.07(+0.86%)
Dec 29, 2004
8.014
8.067
7.991
8.060
93,471
+0.06(+0.78%)
Dec 28, 2004
7.965
8.047
7.965
7.998
94,384
+0.07(+0.87%)
Dec 27, 2004
8.014
8.047
7.899
7.929
50,541
-0.07(-0.86%)
Dec 23, 2004
7.932
8.014
7.906
7.998
72,463
+0.09(+1.12%)
Dec 22, 2004
7.883
8.014
7.883
7.909
112,652
+0.02(+0.29%)
Dec 21, 2004
7.883
7.929
7.804
7.886
219,216
+0.01(+0.08%)
Dec 20, 2004
7.981
7.981
7.869
7.879
82,206
-0.11(-1.32%)
Dec 17, 2004
7.768
8.004
7.751
7.984
290,157
+0.24(+3.05%)
Dec 16, 2004
7.735
7.771
7.702
7.748
111,130
+0.07(+0.85%)
Dec 15, 2004
7.672
7.712
7.636
7.682
131,834
+0.01(+0.17%)
Dec 14, 2004
7.682
7.715
7.574
7.669
111,739
-0.02(-0.21%)
Dec 13, 2004
7.768
7.824
7.682
7.686
137,923
-0.06(-0.76%)
Dec 10, 2004
7.669
7.745
7.636
7.745
126,962
+0.09(+1.20%)
Dec 09, 2004
7.686
7.699
7.653
7.653
205,819
-0.02(-0.21%)
Dec 08, 2004
7.610
7.686
7.610
7.669
344,352
+0.05(+0.69%)
Dec 07, 2004
7.830
7.833
7.600
7.617
94,080
-0.21(-2.73%)
Dec 06, 2004
7.820
7.833
7.784
7.830
113,261
+0.02(+0.29%)
Dec 03, 2004
7.801
7.833
7.738
7.807
218,302
+0.01(+0.08%)
Dec 02, 2004
7.817
7.827
7.764
7.801
243,878
-0.02(-0.21%)
Dec 01, 2004
7.801
7.948
7.768
7.817
589,752
+0.07(+0.85%)
Nov 30, 2004
7.653
7.768
7.557
7.751
248,749
+0.07(+0.90%)
Nov 29, 2004
7.584
7.732
7.521
7.682
175,068
+0.08(+1.08%)
Nov 26, 2004
7.584
7.620
7.538
7.600
50,237
+0.05(+0.65%)
Nov 24, 2004
7.472
7.587
7.472
7.551
107,172
+0.05(+0.61%)
Nov 23, 2004
7.456
7.554
7.413
7.505
305,380
+0.03(+0.44%)
Nov 22, 2004
7.173
7.521
7.173
7.472
341,612
+0.33(+4.60%)
Nov 19, 2004
7.127
7.176
7.094
7.144
217,693
+0.08(+1.16%)
Nov 18, 2004
7.111
7.127
7.029
7.062
107,781
-0.07(-0.92%)
Nov 17, 2004
7.209
7.209
7.094
7.127
106,563
-0.05(-0.69%)
Nov 16, 2004
7.140
7.213
7.085
7.176
315,123
+0.19(+2.68%)
Nov 15, 2004
7.039
7.039
6.950
6.989
175,677
-0.05(-0.75%)
Nov 12, 2004
7.045
7.052
6.996
7.042
105,041
+0.02(+0.23%)
Nov 11, 2004
6.914
7.078
6.914
7.025
200,339
+0.13(+1.86%)
Nov 10, 2004
6.914
6.930
6.881
6.897
218,607
+0.01(+0.10%)
Nov 09, 2004
6.864
6.930
6.832
6.891
121,786
+0.06(+0.87%)
Nov 08, 2004
6.651
6.917
6.651
6.832
182,071
+0.14(+2.06%)
Nov 05, 2004
6.858
6.864
6.664
6.694
188,465
-0.17(-2.49%)
Nov 04, 2004
6.943
7.019
6.855
6.864
104,432
-0.07(-0.99%)
Nov 03, 2004
7.068
7.078
6.930
6.933
280,109
-0.12(-1.68%)
Nov 02, 2004
7.029
7.094
7.022
7.052
209,777
+0.02(+0.33%)
Nov 01, 2004
6.963
7.029
6.937
7.029
166,543
+0.16(+2.39%)
Oct 29, 2004
6.851
7.029
6.832
6.864
1,714,149
+0.02(+0.24%)
Oct 28, 2004
6.881
6.897
6.832
6.848
182,071
-0.02(-0.24%)
Oct 27, 2004
6.864
6.897
6.766
6.864
78,248
+0.03(+0.48%)
Oct 26, 2004
6.897
6.897
6.799
6.832
103,518
-0.05(-0.72%)
Oct 25, 2004
6.779
6.897
6.772
6.881
39,580
+0.04(+0.53%)
Oct 22, 2004
6.930
6.940
6.845
6.845
28,010
-0.07(-1.00%)
Oct 21, 2004
6.930
6.996
6.897
6.914
147,666
-0.03(-0.47%)
Oct 20, 2004
6.963
6.979
6.937
6.947
115,697
-0.03(-0.38%)
Oct 19, 2004
7.062
7.062
6.933
6.973
93,471
-0.09(-1.26%)
Oct 18, 2004
7.012
7.094
7.012
7.062
216,476
+0.02(+0.23%)
Oct 15, 2004
7.045
7.091
6.996
7.045
84,641
+0.02(+0.28%)
Oct 14, 2004
7.088
7.094
6.970
7.025
56,021
-0.09(-1.25%)
Oct 13, 2004
7.242
7.242
7.114
7.114
188,465
-0.19(-2.65%)
Oct 12, 2004
7.308
7.328
7.275
7.308
99,560
-0.02(-0.22%)
Oct 11, 2004
7.291
7.334
7.275
7.324
107,172
+0.05(+0.68%)
Oct 08, 2004
7.259
7.331
7.249
7.275
172,328
+0.08(+1.10%)
Oct 07, 2004
7.226
7.308
7.193
7.196
51,150
-0.03(-0.41%)
Oct 06, 2004
7.351
7.354
7.226
7.226
212,822
-0.11(-1.52%)
Oct 05, 2004
7.436
7.505
7.337
7.337
178,722
-0.11(-1.50%)
Oct 04, 2004
7.590
7.626
7.390
7.449
163,498
-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.