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 (%)
Apr 30, 2008
5.729
5.729
5.452
5.506
355,267
+0.01(+0.17%)
Apr 29, 2008
5.567
5.710
5.449
5.496
309,727
-0.13(-2.27%)
Apr 28, 2008
5.500
5.697
5.500
5.624
503,214
+0.12(+2.20%)
Apr 25, 2008
5.579
5.583
5.468
5.503
297,498
-0.04(-0.80%)
Apr 24, 2008
5.477
5.579
5.379
5.548
239,004
+0.12(+2.23%)
Apr 23, 2008
5.340
5.554
5.334
5.426
230,222
+0.09(+1.73%)
Apr 22, 2008
5.465
5.509
5.280
5.334
441,362
-0.12(-2.22%)
Apr 21, 2008
5.471
5.516
5.420
5.455
390,593
-0.04(-0.81%)
Apr 18, 2008
5.548
5.576
5.468
5.500
246,733
+0.04(+0.82%)
Apr 17, 2008
5.481
5.586
5.353
5.455
411,003
-0.04(-0.70%)
Apr 16, 2008
5.321
5.510
5.302
5.493
396,688
+0.24(+4.61%)
Apr 15, 2008
5.197
5.334
5.117
5.251
493,303
+0.17(+3.39%)
Apr 14, 2008
5.053
5.219
5.053
5.079
452,619
+0.04(+0.70%)
Apr 11, 2008
5.417
5.417
5.025
5.044
579,843
-0.37(-6.89%)
Apr 10, 2008
5.328
5.595
5.277
5.417
570,951
+0.11(+2.16%)
Apr 09, 2008
5.691
5.771
5.277
5.302
597,483
-0.36(-6.36%)
Apr 08, 2008
5.468
5.691
5.468
5.662
420,297
+0.07(+1.20%)
Apr 07, 2008
5.340
5.796
5.261
5.595
1,606,679
+0.35(+6.69%)
Apr 04, 2008
5.238
5.261
5.092
5.245
415,645
+0.11(+2.05%)
Apr 03, 2008
5.181
5.222
4.980
5.139
547,910
-0.10(-1.95%)
Apr 02, 2008
4.999
5.261
4.929
5.241
429,590
+0.21(+4.18%)
Apr 01, 2008
4.942
5.031
4.878
5.031
530,785
+0.22(+4.64%)
Mar 31, 2008
4.830
4.961
4.798
4.808
544,190
+0.00(+0.07%)
Mar 28, 2008
4.939
4.993
4.760
4.805
337,169
-0.16(-3.15%)
Mar 27, 2008
4.961
5.098
4.942
4.961
213,034
-0.04(-0.89%)
Mar 26, 2008
5.165
5.165
4.964
5.006
582,299
-0.19(-3.74%)
Mar 25, 2008
5.324
5.340
5.130
5.200
947,393
-0.10(-1.92%)
Mar 24, 2008
5.404
5.493
5.210
5.302
958,017
-0.04(-0.78%)
Mar 21, 2008
5.181
5.398
5.149
5.343
1,294,703
+0.00(+0.00%)
Mar 20, 2008
5.181
5.398
5.149
5.343
1,294,703
+0.37(+7.44%)
Mar 19, 2008
4.862
5.095
4.862
4.974
764,282
+0.11(+2.23%)
Mar 18, 2008
4.658
4.865
4.658
4.865
1,034,994
+0.33(+7.24%)
Mar 17, 2008
4.658
4.862
4.537
4.537
922,928
-0.26(-5.32%)
Mar 14, 2008
4.798
4.859
4.623
4.792
772,844
+0.04(+0.74%)
Mar 13, 2008
4.735
4.843
4.594
4.757
589,852
-0.06(-1.19%)
Mar 12, 2008
4.642
4.958
4.642
4.814
717,327
+0.20(+4.43%)
Mar 11, 2008
4.623
4.760
4.537
4.610
841,691
+0.14(+3.07%)
Mar 10, 2008
4.400
4.629
4.390
4.473
748,693
+0.08(+1.81%)
Mar 07, 2008
4.416
4.766
4.384
4.393
1,196,231
-0.07(-1.50%)
Mar 06, 2008
4.543
4.722
4.349
4.460
3,776,789
-0.32(-6.67%)
Mar 05, 2008
4.766
4.919
4.652
4.779
1,964,637
-0.06(-1.32%)
Mar 04, 2008
5.053
5.053
4.731
4.843
1,478,479
-0.23(-4.59%)
Mar 03, 2008
5.101
5.133
5.041
5.076
1,588,189
-0.05(-0.99%)
Feb 29, 2008
5.101
5.165
5.100
5.127
629,106
+0.02(+0.44%)
Feb 28, 2008
5.324
5.324
5.101
5.104
476,833
-0.22(-4.13%)
Feb 27, 2008
5.254
5.474
5.254
5.324
488,322
+0.00(+0.00%)
Feb 26, 2008
5.289
5.474
5.165
5.324
1,006,871
+0.14(+2.77%)
Feb 25, 2008
5.162
5.229
5.072
5.181
765,473
+0.05(+1.06%)
Feb 22, 2008
5.088
5.127
5.009
5.127
1,175,765
+0.04(+0.69%)
Feb 21, 2008
5.200
5.200
5.041
5.092
1,117,864
-0.01(-0.19%)
Feb 20, 2008
5.053
5.111
4.868
5.101
1,554,500
+0.06(+1.27%)
Feb 19, 2008
5.095
5.203
5.006
5.037
1,216,540
-0.03(-0.63%)
Feb 18, 2008
4.999
5.139
4.964
5.069
0
+0.00(+0.00%)
Feb 15, 2008
4.999
5.139
4.964
5.069
1,314,883
+0.04(+0.89%)
Feb 14, 2008
5.261
5.261
4.964
5.025
1,489,488
-0.24(-4.48%)
Feb 13, 2008
5.254
5.455
5.181
5.261
1,423,395
-0.30(-5.39%)
Feb 12, 2008
5.500
5.665
5.426
5.560
1,381,168
+0.16(+2.89%)
Feb 11, 2008
5.535
5.640
5.350
5.404
1,712,356
-0.11(-2.08%)
Feb 08, 2008
5.707
5.876
5.433
5.519
1,823,280
-0.17(-2.97%)
Feb 07, 2008
5.592
5.713
5.487
5.688
1,258,175
+0.10(+1.71%)
Feb 06, 2008
5.796
5.892
5.592
5.592
1,242,517
-0.15(-2.56%)
Feb 05, 2008
5.822
5.978
5.723
5.739
1,434,524
-0.22(-3.69%)
Feb 04, 2008
5.981
5.994
5.783
5.959
1,167,390
+0.03(+0.48%)
Feb 01, 2008
5.691
5.987
5.691
5.930
1,353,867
+0.29(+5.20%)
Jan 31, 2008
5.500
5.726
5.420
5.637
1,836,290
+0.11(+2.02%)
Jan 30, 2008
5.570
5.793
5.500
5.525
1,814,438
-0.00(-0.06%)
Jan 29, 2008
5.739
5.870
5.525
5.528
2,389,345
-0.19(-3.40%)
Jan 28, 2008
5.570
5.921
5.484
5.723
2,137,612
+0.25(+4.54%)
Jan 25, 2008
5.407
5.614
5.379
5.474
911,840
+0.12(+2.20%)
Jan 24, 2008
5.388
5.576
5.203
5.356
743,662
+0.00(+0.00%)
Jan 23, 2008
4.610
5.369
4.610
5.356
1,297,620
+0.57(+12.00%)
Jan 22, 2008
4.508
5.302
4.508
4.782
1,167,067
-0.01(-0.20%)
Jan 21, 2008
5.006
5.101
4.655
4.792
0
+0.00(+0.00%)
Jan 18, 2008
5.006
5.101
4.655
4.792
1,153,357
-0.18(-3.65%)
Jan 17, 2008
5.130
5.276
4.948
4.974
954,526
-0.15(-2.92%)
Jan 16, 2008
5.050
5.235
4.980
5.123
1,078,830
+0.04(+0.82%)
Jan 15, 2008
5.072
5.127
4.951
5.082
659,969
-0.00(-0.06%)
Jan 14, 2008
4.881
5.111
4.840
5.085
1,261,631
+0.26(+5.42%)
Jan 11, 2008
4.750
4.942
4.661
4.824
1,242,024
+0.04(+0.93%)
Jan 10, 2008
4.594
4.932
4.476
4.779
2,360,677
+0.13(+2.74%)
Jan 09, 2008
4.706
4.849
4.291
4.652
1,908,954
-0.05(-1.15%)
Jan 08, 2008
5.044
5.053
4.699
4.706
1,651,218
-0.30(-6.05%)
Jan 07, 2008
5.104
5.171
4.945
5.009
2,705,107
-0.11(-2.18%)
Jan 04, 2008
5.085
5.203
5.085
5.120
1,493,635
-0.04(-0.80%)
Jan 03, 2008
5.210
5.334
5.162
5.162
1,536,678
-0.02(-0.37%)
Jan 02, 2008
5.171
5.305
5.114
5.181
984,655
+0.04(+0.87%)
Jan 01, 2008
5.225
5.225
5.101
5.136
1,451,025
+0.00(+0.00%)
Dec 31, 2007
5.225
5.225
5.101
5.136
1,451,025
-0.11(-2.01%)
Dec 28, 2007
5.500
5.516
5.213
5.241
913,518
-0.14(-2.61%)
Dec 27, 2007
5.634
5.681
5.324
5.382
1,071,171
-0.32(-5.65%)
Dec 26, 2007
5.646
5.783
5.516
5.704
751,829
-0.03(-0.45%)
Dec 24, 2007
5.503
5.739
5.498
5.729
294,835
+0.25(+4.54%)
Dec 21, 2007
5.496
5.496
5.302
5.481
1,455,357
+0.08(+1.42%)
Dec 20, 2007
5.445
5.445
5.254
5.404
1,293,458
+0.00(+0.06%)
Dec 19, 2007
5.420
5.420
5.308
5.401
477,394
-0.02(-0.35%)
Dec 18, 2007
5.324
5.430
5.261
5.420
663,065
+0.17(+3.28%)
Dec 17, 2007
5.573
5.573
5.235
5.248
886,074
-0.27(-4.97%)
Dec 14, 2007
5.694
5.755
5.487
5.522
430,647
-0.20(-3.56%)
Dec 13, 2007
5.681
5.739
5.500
5.726
663,693
-0.02(-0.28%)
Dec 12, 2007
5.777
5.930
5.595
5.742
1,432,460
-0.03(-0.44%)
Dec 11, 2007
6.077
6.077
5.720
5.767
864,228
-0.21(-3.47%)
Dec 10, 2007
5.767
6.121
5.691
5.975
914,930
+0.31(+5.52%)
Dec 07, 2007
5.678
5.774
5.659
5.662
769,400
-0.01(-0.11%)
Dec 06, 2007
5.528
5.752
5.455
5.669
1,052,624
+0.16(+2.89%)
Dec 05, 2007
5.458
5.579
5.394
5.509
664,006
+0.12(+2.25%)
Dec 04, 2007
5.490
5.579
5.388
5.388
750,575
-0.13(-2.43%)
Dec 03, 2007
5.436
5.653
5.436
5.522
749,634
+0.07(+1.29%)
Nov 30, 2007
5.614
5.634
5.423
5.452
691,294
-0.03(-0.58%)
Nov 29, 2007
5.308
5.484
5.245
5.484
722,572
+0.17(+3.18%)
Nov 28, 2007
5.331
5.465
5.206
5.315
1,970,475
+0.13(+2.58%)
Nov 27, 2007
5.391
5.484
5.108
5.181
1,069,593
-0.18(-3.39%)
Nov 26, 2007
5.551
5.579
5.296
5.363
642,718
-0.10(-1.81%)
Nov 23, 2007
5.267
5.506
5.222
5.461
379,569
+0.25(+4.71%)
Nov 21, 2007
5.286
5.334
5.159
5.216
797,623
-0.18(-3.31%)
Nov 20, 2007
5.595
5.614
5.292
5.394
664,006
-0.13(-2.37%)
Nov 19, 2007
5.589
5.602
5.423
5.525
667,770
-0.06(-1.08%)
Nov 16, 2007
5.627
5.720
5.420
5.586
823,656
-0.04(-0.79%)
Nov 15, 2007
5.646
5.783
5.595
5.630
1,098,104
-0.08(-1.40%)
Nov 14, 2007
5.911
5.940
5.621
5.710
1,365,338
-0.21(-3.61%)
Nov 13, 2007
5.930
5.968
5.611
5.924
1,348,714
-0.02(-0.38%)
Nov 12, 2007
5.758
6.070
5.758
5.946
1,462,884
+0.26(+4.60%)
Nov 09, 2007
5.532
5.876
5.388
5.685
2,490,417
+0.34(+6.38%)
Nov 08, 2007
5.398
5.449
5.181
5.343
1,736,974
+0.08(+1.51%)
Nov 07, 2007
5.659
5.659
5.264
5.264
1,105,553
-0.43(-7.51%)
Nov 06, 2007
5.324
5.854
5.267
5.691
1,462,884
+0.47(+9.04%)
Nov 05, 2007
5.210
5.398
5.165
5.219
1,714,984
-0.07(-1.27%)
Nov 02, 2007
5.834
5.850
5.273
5.286
2,083,293
-0.49(-8.45%)
Nov 01, 2007
5.936
5.972
5.739
5.774
1,073,012
-0.25(-4.08%)
Oct 31, 2007
5.854
6.019
5.767
6.019
799,505
+0.20(+3.40%)
Oct 30, 2007
5.978
5.987
5.790
5.822
693,803
-0.16(-2.61%)
Oct 29, 2007
5.997
6.115
5.898
5.978
1,041,960
+0.01(+0.11%)
Oct 26, 2007
5.994
6.074
5.898
5.972
765,003
+0.11(+1.85%)
Oct 25, 2007
5.850
5.959
5.755
5.863
1,188,437
+0.05(+0.82%)
Oct 24, 2007
5.924
5.962
5.739
5.815
642,991
-0.10(-1.72%)
Oct 23, 2007
6.026
6.118
5.857
5.917
652,087
-0.06(-1.01%)
Oct 22, 2007
5.729
6.038
5.678
5.978
502,474
+0.22(+3.82%)
Oct 19, 2007
5.771
5.834
5.701
5.758
1,407,054
-0.02(-0.39%)
Oct 18, 2007
5.841
5.844
5.739
5.780
906,461
-0.13(-2.21%)
Oct 17, 2007
5.946
6.061
5.771
5.911
486,791
+0.01(+0.22%)
Oct 16, 2007
5.921
5.997
5.739
5.898
948,804
-0.04(-0.59%)
Oct 15, 2007
6.102
6.147
5.898
5.933
887,015
-0.15(-2.46%)
Oct 12, 2007
6.300
6.343
6.019
6.083
1,009,653
-0.22(-3.44%)
Oct 11, 2007
6.408
6.494
6.278
6.300
680,630
-0.10(-1.54%)
Oct 10, 2007
6.345
6.514
6.345
6.399
489,301
+0.05(+0.85%)
Oct 09, 2007
6.392
6.463
6.236
6.345
1,164,285
-0.07(-1.14%)
Oct 08, 2007
6.520
6.590
6.370
6.418
307,381
-0.05(-0.79%)
Oct 05, 2007
6.689
6.734
6.367
6.469
620,722
-0.08(-1.17%)
Oct 04, 2007
6.647
6.676
6.523
6.545
627,309
-0.07(-1.01%)
Oct 03, 2007
6.577
6.689
6.498
6.612
494,319
+0.03(+0.48%)
Oct 02, 2007
6.437
6.778
6.437
6.580
506,552
+0.18(+2.84%)
Oct 01, 2007
6.083
6.536
6.038
6.399
745,870
+0.38(+6.25%)
Sep 28, 2007
6.262
6.278
6.007
6.023
392,381
-0.19(-3.13%)
Sep 27, 2007
6.198
6.309
6.198
6.217
562,696
+0.07(+1.09%)
Sep 26, 2007
6.214
6.236
6.032
6.150
494,005
+0.01(+0.16%)
Sep 25, 2007
6.217
6.227
6.096
6.141
345,019
-0.14(-2.18%)
Sep 24, 2007
6.392
6.408
6.204
6.278
617,272
-0.10(-1.55%)
Sep 21, 2007
6.549
6.584
6.361
6.376
735,206
-0.19(-2.91%)
Sep 20, 2007
6.832
6.887
6.485
6.568
489,301
-0.24(-3.56%)
Sep 19, 2007
6.641
7.005
6.606
6.810
1,215,411
+0.26(+4.04%)
Sep 18, 2007
6.278
6.613
6.092
6.545
952,255
+0.33(+5.23%)
Sep 17, 2007
6.361
6.361
6.070
6.220
616,331
-0.13(-2.11%)
Sep 14, 2007
6.115
6.364
5.611
6.354
612,880
+0.24(+3.91%)
Sep 13, 2007
6.019
6.211
5.984
6.115
276,956
+0.13(+2.18%)
Sep 12, 2007
5.933
6.112
5.933
5.984
325,259
+0.01(+0.11%)
Sep 11, 2007
5.783
5.991
5.745
5.978
735,519
+0.19(+3.36%)
Sep 10, 2007
5.975
6.038
5.742
5.783
577,438
-0.18(-3.05%)
Sep 07, 2007
6.061
6.067
5.799
5.965
656,478
-0.15(-2.40%)
Sep 06, 2007
6.262
6.265
6.090
6.112
483,027
-0.15(-2.39%)
Sep 05, 2007
6.491
6.510
6.249
6.262
788,841
-0.24(-3.63%)
Sep 04, 2007
6.412
6.596
6.361
6.498
526,625
+0.11(+1.80%)
Aug 31, 2007
6.239
6.399
6.160
6.383
837,457
+0.31(+5.09%)
Aug 30, 2007
6.045
6.090
5.959
6.074
733,951
+0.03(+0.47%)
Aug 29, 2007
5.978
6.105
5.901
6.045
597,511
+0.11(+1.88%)
Aug 28, 2007
6.182
6.211
5.930
5.933
297,971
-0.28(-4.47%)
Aug 27, 2007
6.217
6.217
6.118
6.211
518,470
-0.03(-0.41%)
Aug 24, 2007
6.370
6.370
6.115
6.236
897,679
-0.11(-1.81%)
Aug 23, 2007
6.463
6.533
6.322
6.351
782,568
+0.05(+0.81%)
Aug 22, 2007
6.054
6.501
6.016
6.300
1,555,726
+0.32(+5.39%)
Aug 21, 2007
6.137
6.137
5.940
5.978
968,251
-0.11(-1.88%)
Aug 20, 2007
6.061
6.265
6.061
6.093
784,136
+0.01(+0.21%)
Aug 17, 2007
6.102
6.727
5.930
6.080
1,854,011
+0.22(+3.75%)
Aug 16, 2007
5.213
5.876
5.117
5.860
3,743,780
+0.49(+9.08%)
Aug 15, 2007
5.034
5.570
4.435
5.372
4,247,509
-0.19(-3.38%)
Aug 14, 2007
5.819
5.876
5.503
5.560
1,513,696
-0.25(-4.23%)
Aug 13, 2007
5.694
5.959
5.662
5.806
1,500,836
-0.08(-1.41%)
Aug 10, 2007
6.144
6.437
5.816
5.889
1,839,270
-0.21(-3.40%)
Aug 09, 2007
6.332
6.536
5.949
6.096
2,043,459
-0.24(-3.73%)
Aug 08, 2007
6.137
7.040
5.825
6.332
2,473,793
+0.33(+5.47%)
Aug 07, 2007
6.121
6.227
5.962
6.003
1,266,850
-0.12(-1.93%)
Aug 06, 2007
6.160
6.185
5.659
6.121
2,041,577
+0.08(+1.27%)
Aug 03, 2007
6.233
6.396
6.042
6.045
2,440,546
-0.27(-4.34%)
Aug 02, 2007
5.905
6.351
5.905
6.319
1,939,012
+0.41(+7.02%)
Aug 01, 2007
6.137
6.201
5.343
5.905
4,364,189
-0.39(-6.23%)
Jul 31, 2007
6.775
6.906
6.297
6.297
1,832,997
-0.40(-5.95%)
Jul 30, 2007
6.957
6.957
6.549
6.695
1,252,108
-0.24(-3.49%)
Jul 27, 2007
7.030
7.221
6.915
6.938
807,660
-0.10(-1.45%)
Jul 26, 2007
7.196
7.205
6.874
7.040
1,355,614
-0.17(-2.39%)
Jul 25, 2007
7.429
7.547
7.135
7.212
2,449,641
-0.27(-3.58%)
Jul 24, 2007
7.588
7.703
7.429
7.480
802,328
-0.18(-2.33%)
Jul 23, 2007
7.779
7.862
7.553
7.658
738,970
-0.08(-1.07%)
Jul 20, 2007
7.945
7.945
7.668
7.741
626,681
-0.20(-2.49%)
Jul 19, 2007
7.980
8.022
7.929
7.939
480,518
-0.02(-0.24%)
Jul 18, 2007
7.964
7.974
7.779
7.958
581,829
-0.08(-0.95%)
Jul 17, 2007
8.031
8.152
8.006
8.034
981,111
-0.01(-0.12%)
Jul 16, 2007
8.041
8.162
8.028
8.044
257,196
-0.01(-0.08%)
Jul 13, 2007
8.069
8.092
7.993
8.050
429,079
-0.05(-0.59%)
Jul 12, 2007
8.034
8.187
7.948
8.098
471,109
+0.14(+1.80%)
Jul 11, 2007
8.034
8.069
7.907
7.955
331,846
-0.10(-1.19%)
Jul 10, 2007
8.251
8.270
8.050
8.050
604,725
-0.22(-2.66%)
Jul 09, 2007
8.312
8.391
8.245
8.270
709,800
-0.04(-0.50%)
Jul 06, 2007
8.391
8.391
8.305
8.312
248,100
+0.00(+0.04%)
Jul 05, 2007
8.366
8.404
8.261
8.309
946,609
-0.06(-0.72%)
Jul 03, 2007
8.398
8.398
8.273
8.369
205,443
-0.05(-0.57%)
Jul 02, 2007
8.242
8.442
8.152
8.417
449,780
+0.19(+2.29%)
Jun 29, 2007
8.414
8.414
8.226
8.229
520,666
-0.14(-1.68%)
Jun 28, 2007
8.360
8.442
8.309
8.369
680,630
-0.00(-0.04%)
Jun 27, 2007
8.200
8.385
8.197
8.372
280,720
+0.12(+1.43%)
Jun 26, 2007
8.222
8.289
8.140
8.254
428,138
+0.04(+0.50%)
Jun 25, 2007
8.334
8.375
8.203
8.213
719,209
-0.12(-1.45%)
Jun 22, 2007
8.245
8.414
8.213
8.334
931,553
+0.05(+0.58%)
Jun 21, 2007
8.481
8.573
8.101
8.286
1,165,540
-0.27(-3.17%)
Jun 20, 2007
8.835
8.841
8.541
8.557
537,603
-0.27(-3.03%)
Jun 19, 2007
8.768
8.828
8.720
8.825
245,277
+0.04(+0.47%)
Jun 18, 2007
8.819
8.863
8.733
8.784
414,023
-0.03(-0.29%)
Jun 15, 2007
8.799
8.809
8.723
8.809
2,971,249
+0.14(+1.58%)
Jun 14, 2007
8.688
8.764
8.662
8.672
308,636
-0.03(-0.29%)
Jun 13, 2007
8.672
8.764
8.643
8.697
289,503
+0.04(+0.52%)
Jun 12, 2007
8.742
8.784
8.589
8.653
540,740
-0.15(-1.70%)
Jun 11, 2007
8.819
8.851
8.723
8.803
362,584
-0.03(-0.32%)
Jun 08, 2007
8.774
8.841
8.761
8.831
387,363
+0.05(+0.54%)
Jun 07, 2007
8.815
8.847
8.784
8.784
2,275,563
-0.36(-3.97%)
Jun 06, 2007
9.032
9.157
8.944
9.147
627,622
+0.08(+0.91%)
Jun 05, 2007
9.198
9.252
9.026
9.064
461,072
-0.20(-2.13%)
Jun 04, 2007
9.195
9.313
9.160
9.262
505,924
+0.06(+0.69%)
Jun 01, 2007
9.070
9.236
9.019
9.198
321,809
+0.11(+1.26%)
May 31, 2007
9.294
9.326
9.083
9.083
283,543
-0.10(-1.08%)
May 30, 2007
8.956
9.335
8.880
9.182
710,427
+0.18(+2.06%)
May 29, 2007
8.981
9.029
8.886
8.997
1,098,731
+0.10(+1.07%)
May 25, 2007
8.927
8.994
8.815
8.902
185,997
-0.01(-0.07%)
May 24, 2007
9.074
9.128
8.838
8.908
350,665
-0.14(-1.55%)
May 23, 2007
9.099
9.239
9.026
9.048
224,890
+0.03(+0.32%)
May 22, 2007
8.991
9.058
8.927
9.019
383,285
+0.04(+0.46%)
May 21, 2007
8.704
9.055
8.704
8.978
404,956
+0.19(+2.21%)
May 18, 2007
8.844
8.844
8.484
8.784
1,046,665
-0.05(-0.58%)
May 17, 2007
9.070
9.118
8.815
8.835
319,927
-0.27(-2.94%)
May 16, 2007
8.882
9.115
8.882
9.102
312,086
+0.16(+1.78%)
May 15, 2007
9.214
9.341
8.943
8.943
380,776
-0.25(-2.71%)
May 14, 2007
9.405
9.405
9.147
9.192
363,839
-0.34(-3.61%)
May 11, 2007
9.479
9.565
9.421
9.536
417,787
+0.12(+1.32%)
May 10, 2007
9.539
9.549
9.361
9.412
506,552
-0.16(-1.63%)
May 09, 2007
9.396
9.568
9.356
9.568
410,260
+0.07(+0.77%)
May 08, 2007
9.644
9.810
9.396
9.495
397,713
-0.22(-2.30%)
May 07, 2007
9.836
9.954
9.667
9.718
369,798
-0.07(-0.75%)
May 04, 2007
9.769
9.842
9.722
9.791
215,480
-0.07(-0.74%)
May 03, 2007
9.880
9.947
9.817
9.864
214,539
-0.02(-0.16%)
May 02, 2007
9.842
9.963
9.804
9.880
134,871
+0.03(+0.29%)
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.