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
)
13.37
+0.14 (+1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
9.135
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%)
Aug 01, 2005
9.854
9.914
9.774
9.812
185,031
-0.03(-0.26%)
Jul 29, 2005
9.822
9.924
9.799
9.838
212,269
+0.05(+0.49%)
Jul 28, 2005
9.774
9.857
9.726
9.790
503,749
+0.06(+0.66%)
Jul 27, 2005
9.598
9.726
9.518
9.726
473,693
+0.10(+1.00%)
Jul 26, 2005
9.553
9.630
9.486
9.630
203,190
+0.09(+0.94%)
Jul 25, 2005
9.566
9.633
9.464
9.541
290,227
-0.01(-0.10%)
Jul 22, 2005
9.608
9.608
9.528
9.550
438,002
-0.03(-0.33%)
Jul 21, 2005
9.614
9.643
9.518
9.582
252,344
+0.00(+0.00%)
Jul 20, 2005
9.576
9.617
9.547
9.582
545,702
+0.02(+0.23%)
Jul 19, 2005
9.509
9.582
9.477
9.560
282,400
+0.06(+0.67%)
Jul 18, 2005
9.406
9.502
9.339
9.496
291,166
+0.09(+0.95%)
Jul 15, 2005
9.378
9.416
9.317
9.406
437,063
+0.03(+0.31%)
Jul 14, 2005
9.512
9.512
9.375
9.378
513,768
-0.13(-1.41%)
Jul 13, 2005
9.557
9.569
9.477
9.512
491,226
-0.04(-0.47%)
Jul 12, 2005
9.486
9.595
9.375
9.557
483,086
+0.09(+0.98%)
Jul 11, 2005
9.707
9.710
9.458
9.464
397,301
-0.28(-2.85%)
Jul 08, 2005
9.422
9.898
9.400
9.742
410,138
+0.34(+3.57%)
Jul 07, 2005
9.397
9.442
9.301
9.406
215,713
-0.01(-0.10%)
Jul 06, 2005
9.403
9.454
9.365
9.416
375,699
+0.01(+0.14%)
Jul 05, 2005
9.247
9.422
9.247
9.403
204,129
+0.16(+1.69%)
Jul 01, 2005
9.183
9.247
9.132
9.247
118,032
+0.08(+0.87%)
Jun 30, 2005
9.183
9.202
9.125
9.167
213,835
+0.00(+0.03%)
Jun 29, 2005
9.103
9.180
9.093
9.164
273,634
+0.08(+0.84%)
Jun 28, 2005
9.071
9.167
9.023
9.087
295,549
+0.07(+0.78%)
Jun 27, 2005
9.081
9.167
8.991
9.017
183,153
-0.04(-0.42%)
Jun 24, 2005
9.167
9.215
8.956
9.055
1,380,067
-0.11(-1.22%)
Jun 23, 2005
9.186
9.279
9.129
9.167
283,965
-0.04(-0.42%)
Jun 22, 2005
9.215
9.250
9.084
9.205
355,974
+0.07(+0.73%)
Jun 21, 2005
9.247
9.256
9.135
9.138
512,203
-0.05(-0.56%)
Jun 20, 2005
9.151
9.327
9.093
9.189
688,781
+0.12(+1.30%)
Jun 17, 2005
8.975
9.084
8.950
9.071
455,535
+0.12(+1.32%)
Jun 16, 2005
9.023
9.023
8.927
8.953
413,895
+0.01(+0.11%)
Jun 15, 2005
9.023
9.023
8.915
8.943
112,709
+0.00(+0.00%)
Jun 14, 2005
8.927
8.978
8.921
8.943
304,629
+0.03(+0.36%)
Jun 13, 2005
8.911
8.998
8.879
8.911
359,418
+0.06(+0.72%)
Jun 10, 2005
8.924
8.972
8.835
8.848
137,443
-0.08(-0.86%)
Jun 09, 2005
8.915
8.956
8.800
8.924
143,078
+0.04(+0.47%)
Jun 08, 2005
8.927
8.956
8.879
8.883
140,574
-0.04(-0.50%)
Jun 07, 2005
8.848
8.959
8.828
8.927
207,260
+0.11(+1.27%)
Jun 06, 2005
8.784
8.863
8.748
8.816
238,568
+0.08(+0.95%)
Jun 03, 2005
8.704
8.863
8.704
8.733
78,896
-0.02(-0.22%)
Jun 02, 2005
8.758
9.001
8.736
8.752
199,120
+0.06(+0.66%)
Jun 01, 2005
8.528
8.857
8.519
8.694
455,535
+0.18(+2.14%)
May 31, 2005
8.512
8.573
8.496
8.512
289,601
+0.00(+0.00%)
May 27, 2005
8.509
8.512
8.480
8.512
61,364
+0.00(+0.04%)
May 26, 2005
8.512
8.512
8.499
8.509
144,331
+0.01(+0.08%)
May 25, 2005
8.512
8.544
8.480
8.503
620,842
+0.01(+0.08%)
May 24, 2005
8.506
8.538
8.471
8.496
546,642
+0.00(+0.04%)
May 23, 2005
8.464
8.544
8.426
8.493
568,557
+0.05(+0.61%)
May 20, 2005
8.426
8.464
8.400
8.442
497,175
+0.03(+0.38%)
May 19, 2005
8.432
8.458
8.404
8.410
370,376
-0.00(-0.04%)
May 18, 2005
8.458
8.458
8.400
8.413
271,755
-0.02(-0.19%)
May 17, 2005
8.352
8.464
8.352
8.429
266,746
+0.01(+0.15%)
May 16, 2005
8.416
8.496
8.416
8.416
322,475
+0.05(+0.57%)
May 13, 2005
8.349
8.464
8.324
8.368
113,335
+0.02(+0.27%)
May 12, 2005
8.461
8.474
8.340
8.346
214,148
-0.11(-1.36%)
May 11, 2005
8.503
8.515
8.448
8.461
245,456
-0.04(-0.41%)
May 10, 2005
8.404
8.496
8.368
8.496
199,433
+0.09(+1.10%)
May 09, 2005
8.340
8.439
8.340
8.404
209,139
+0.11(+1.39%)
May 06, 2005
8.295
8.305
8.225
8.289
93,298
+0.01(+0.12%)
May 05, 2005
8.295
8.305
8.231
8.279
557,600
+0.01(+0.08%)
May 04, 2005
8.193
8.305
8.193
8.273
195,363
+0.13(+1.57%)
May 03, 2005
8.113
8.241
8.030
8.145
235,751
+0.00(+0.04%)
May 02, 2005
7.746
8.142
7.746
8.142
127,424
+0.32(+4.04%)
Apr 29, 2005
8.043
8.044
7.797
7.825
177,830
-0.21(-2.58%)
Apr 28, 2005
8.126
8.126
8.033
8.033
119,597
-0.09(-1.14%)
Apr 27, 2005
8.257
8.257
8.094
8.126
133,060
-0.19(-2.30%)
Apr 26, 2005
8.336
8.352
8.295
8.317
347,208
-0.02(-0.23%)
Apr 25, 2005
8.336
8.397
8.305
8.336
139,321
+0.03(+0.38%)
Apr 22, 2005
8.336
8.365
8.260
8.305
156,854
+0.01(+0.08%)
Apr 21, 2005
8.305
8.336
8.225
8.298
187,849
-0.01(-0.08%)
Apr 20, 2005
8.330
8.336
8.269
8.305
221,349
-0.01(-0.08%)
Apr 19, 2005
8.305
8.352
8.285
8.311
192,858
+0.01(+0.12%)
Apr 18, 2005
8.097
8.336
8.097
8.301
568,871
+0.24(+2.93%)
Apr 15, 2005
8.052
8.142
8.007
8.065
164,055
+0.01(+0.12%)
Apr 14, 2005
8.097
8.145
8.049
8.055
234,498
-0.09(-1.10%)
Apr 13, 2005
8.145
8.161
7.982
8.145
132,120
+0.00(+0.04%)
Apr 12, 2005
8.059
8.145
8.020
8.142
53,537
+0.09(+1.15%)
Apr 11, 2005
8.065
8.142
8.024
8.049
91,107
-0.01(-0.16%)
Apr 08, 2005
8.145
8.145
8.055
8.062
51,971
-0.07(-0.83%)
Apr 07, 2005
8.145
8.145
8.103
8.129
96,742
-0.02(-0.20%)
Apr 06, 2005
8.145
8.209
8.119
8.145
663,108
+0.05(+0.59%)
Apr 05, 2005
7.937
8.122
7.918
8.097
87,663
+0.17(+2.09%)
Apr 04, 2005
7.889
7.972
7.813
7.931
51,032
+0.04(+0.53%)
Apr 01, 2005
7.889
8.001
7.797
7.889
162,176
-0.02(-0.20%)
Mar 31, 2005
7.790
7.905
7.762
7.905
93,298
+0.12(+1.52%)
Mar 30, 2005
7.730
7.857
7.723
7.787
141,200
+0.11(+1.37%)
Mar 29, 2005
7.707
7.755
7.634
7.682
274,260
-0.03(-0.33%)
Mar 28, 2005
7.985
8.001
7.544
7.707
275,199
-0.28(-3.48%)
Mar 24, 2005
7.953
8.068
7.953
7.985
139,947
+0.00(+0.04%)
Mar 23, 2005
8.225
8.225
7.982
7.982
173,447
-0.27(-3.21%)
Mar 22, 2005
8.161
8.305
8.161
8.247
315,587
+0.06(+0.70%)
Mar 21, 2005
8.190
8.253
8.180
8.190
54,789
-0.01(-0.16%)
Mar 18, 2005
8.289
8.289
8.183
8.202
138,695
-0.04(-0.47%)
Mar 17, 2005
8.234
8.305
8.225
8.241
106,448
+0.01(+0.08%)
Mar 16, 2005
8.247
8.336
8.209
8.234
248,587
-0.02(-0.19%)
Mar 15, 2005
8.273
8.292
8.241
8.250
170,943
-0.04(-0.46%)
Mar 14, 2005
8.305
8.311
8.273
8.289
518,151
-0.04(-0.50%)
Mar 11, 2005
8.423
8.423
8.177
8.330
130,555
-0.09(-1.10%)
Mar 10, 2005
8.493
8.499
8.400
8.423
101,438
-0.05(-0.60%)
Mar 09, 2005
8.480
8.525
8.378
8.474
108,952
-0.02(-0.19%)
Mar 08, 2005
8.525
8.557
8.451
8.490
117,405
-0.01(-0.15%)
Mar 07, 2005
8.544
8.586
8.503
8.503
221,349
-0.04(-0.41%)
Mar 04, 2005
8.592
8.624
8.499
8.538
175,639
-0.02(-0.26%)
Mar 03, 2005
8.368
8.560
8.320
8.560
129,303
+0.23(+2.80%)
Mar 02, 2005
8.209
8.362
8.145
8.327
282,087
+0.12(+1.44%)
Mar 01, 2005
7.985
8.241
7.985
8.209
302,750
+0.22(+2.80%)
Feb 28, 2005
7.985
8.049
7.947
7.985
192,858
+0.04(+0.52%)
Feb 25, 2005
8.129
8.145
7.915
7.944
176,891
-0.14(-1.70%)
Feb 24, 2005
8.305
8.305
8.065
8.081
208,826
-0.22(-2.65%)
Feb 23, 2005
8.372
8.394
8.285
8.301
179,396
+0.01(+0.12%)
Feb 22, 2005
8.346
8.426
8.247
8.292
250,152
-0.05(-0.65%)
Feb 18, 2005
8.336
8.461
8.273
8.346
520,343
+0.17(+2.03%)
Feb 17, 2005
8.164
8.247
8.145
8.180
123,667
+0.02(+0.27%)
Feb 16, 2005
7.995
8.190
7.992
8.158
110,518
+0.15(+1.87%)
Feb 15, 2005
8.049
8.049
7.985
8.007
146,209
-0.01(-0.12%)
Feb 14, 2005
7.825
8.113
7.825
8.017
291,166
+0.22(+2.87%)
Feb 11, 2005
7.605
7.793
7.538
7.793
300,559
+0.22(+2.87%)
Feb 10, 2005
7.532
7.599
7.522
7.576
103,004
+0.04(+0.59%)
Feb 09, 2005
7.599
7.618
7.522
7.532
128,050
-0.04(-0.55%)
Feb 08, 2005
7.643
7.666
7.570
7.573
121,789
-0.06(-0.84%)
Feb 07, 2005
7.666
7.682
7.602
7.637
355,661
-0.02(-0.21%)
Feb 04, 2005
7.698
7.720
7.650
7.653
154,662
-0.01(-0.17%)
Feb 03, 2005
7.669
7.701
7.634
7.666
247,648
+0.01(+0.08%)
Feb 02, 2005
7.663
7.663
7.538
7.659
154,036
-0.00(-0.04%)
Feb 01, 2005
7.634
7.672
7.595
7.663
234,185
+0.06(+0.80%)
Jan 31, 2005
7.682
7.707
7.579
7.602
316,526
-0.05(-0.63%)
Jan 28, 2005
7.595
7.650
7.551
7.650
103,630
+0.07(+0.88%)
Jan 27, 2005
7.560
7.640
7.512
7.583
200,059
-0.21(-2.67%)
Jan 26, 2005
7.813
7.819
7.768
7.790
148,088
-0.01(-0.08%)
Jan 25, 2005
7.848
7.953
7.797
7.797
105,195
-0.05(-0.65%)
Jan 24, 2005
7.704
7.851
7.663
7.848
102,377
+0.20(+2.59%)
Jan 21, 2005
7.647
7.704
7.557
7.650
721,029
+0.06(+0.84%)
Jan 20, 2005
7.602
7.647
7.535
7.586
339,381
+0.00(+0.00%)
Jan 19, 2005
7.691
7.691
7.551
7.586
407,946
-0.02(-0.25%)
Jan 18, 2005
7.666
7.685
7.573
7.605
344,390
-0.05(-0.63%)
Jan 14, 2005
7.698
7.736
7.631
7.653
216,026
+0.04(+0.46%)
Jan 13, 2005
7.631
7.666
7.599
7.618
151,218
+0.00(+0.04%)
Jan 12, 2005
7.643
7.659
7.570
7.615
242,325
-0.00(-0.04%)
Jan 11, 2005
7.666
7.666
7.570
7.618
97,681
-0.02(-0.21%)
Jan 10, 2005
7.704
7.733
7.621
7.634
76,079
-0.02(-0.29%)
Jan 07, 2005
7.678
7.701
7.599
7.656
130,868
+0.06(+0.76%)
Jan 06, 2005
7.618
7.659
7.586
7.599
82,966
-0.04(-0.46%)
Jan 05, 2005
7.672
7.698
7.554
7.634
302,750
-0.04(-0.58%)
Jan 04, 2005
7.793
7.809
7.666
7.678
203,190
-0.10(-1.27%)
Jan 03, 2005
7.838
7.857
7.749
7.777
212,583
-0.06(-0.77%)
Dec 31, 2004
7.937
7.937
7.825
7.838
96,429
-0.07(-0.85%)
Dec 30, 2004
7.838
7.937
7.832
7.905
106,761
+0.07(+0.86%)
Dec 29, 2004
7.793
7.845
7.771
7.838
96,116
+0.06(+0.78%)
Dec 28, 2004
7.746
7.825
7.746
7.777
97,055
+0.07(+0.87%)
Dec 27, 2004
7.793
7.825
7.682
7.710
51,971
-0.07(-0.86%)
Dec 23, 2004
7.714
7.793
7.688
7.777
74,513
+0.09(+1.12%)
Dec 22, 2004
7.666
7.793
7.666
7.691
115,840
+0.02(+0.29%)
Dec 21, 2004
7.666
7.710
7.589
7.669
225,419
+0.01(+0.08%)
Dec 20, 2004
7.762
7.762
7.653
7.663
84,532
-0.10(-1.32%)
Dec 17, 2004
7.554
7.784
7.538
7.765
298,367
+0.23(+3.05%)
Dec 16, 2004
7.522
7.557
7.490
7.535
114,275
+0.06(+0.86%)
Dec 15, 2004
7.461
7.500
7.426
7.471
135,564
+0.01(+0.17%)
Dec 14, 2004
7.471
7.503
7.365
7.458
114,901
-0.02(-0.21%)
Dec 13, 2004
7.554
7.608
7.471
7.474
141,826
-0.06(-0.76%)
Dec 10, 2004
7.458
7.532
7.426
7.532
130,555
+0.09(+1.20%)
Dec 09, 2004
7.474
7.487
7.442
7.442
211,643
-0.02(-0.21%)
Dec 08, 2004
7.401
7.474
7.401
7.458
354,096
+0.05(+0.69%)
Dec 07, 2004
7.615
7.618
7.391
7.407
96,742
-0.21(-2.73%)
Dec 06, 2004
7.605
7.618
7.570
7.615
116,466
+0.02(+0.29%)
Dec 03, 2004
7.586
7.618
7.525
7.592
224,480
+0.01(+0.08%)
Dec 02, 2004
7.602
7.611
7.551
7.586
250,779
-0.02(-0.21%)
Dec 01, 2004
7.586
7.730
7.554
7.602
606,440
+0.06(+0.85%)
Nov 30, 2004
7.442
7.554
7.349
7.538
255,788
+0.07(+0.90%)
Nov 29, 2004
7.375
7.519
7.314
7.471
180,022
+0.08(+1.08%)
Nov 26, 2004
7.375
7.410
7.330
7.391
51,658
+0.05(+0.65%)
Nov 24, 2004
7.266
7.378
7.266
7.343
110,205
+0.04(+0.61%)
Nov 23, 2004
7.250
7.346
7.209
7.298
314,021
+0.03(+0.44%)
Nov 22, 2004
6.976
7.314
6.976
7.266
351,278
+0.32(+4.60%)
Nov 19, 2004
6.931
6.979
6.899
6.947
223,854
+0.08(+1.16%)
Nov 18, 2004
6.915
6.931
6.835
6.867
110,831
-0.06(-0.92%)
Nov 17, 2004
7.011
7.011
6.899
6.931
109,578
-0.05(-0.69%)
Nov 16, 2004
6.944
7.014
6.890
6.979
324,040
+0.18(+2.68%)
Nov 15, 2004
6.845
6.845
6.759
6.797
180,648
-0.05(-0.75%)
Nov 12, 2004
6.851
6.858
6.803
6.848
108,013
+0.02(+0.23%)
Nov 11, 2004
6.723
6.883
6.723
6.832
206,008
+0.12(+1.86%)
Nov 10, 2004
6.723
6.739
6.692
6.707
224,793
+0.01(+0.10%)
Nov 09, 2004
6.676
6.739
6.644
6.701
125,233
+0.06(+0.87%)
Nov 08, 2004
6.468
6.727
6.468
6.644
187,223
+0.13(+2.06%)
Nov 05, 2004
6.669
6.676
6.481
6.509
193,798
-0.17(-2.49%)
Nov 04, 2004
6.752
6.826
6.666
6.676
107,387
-0.07(-0.99%)
Nov 03, 2004
6.874
6.883
6.739
6.743
288,035
-0.11(-1.68%)
Nov 02, 2004
6.835
6.899
6.829
6.858
215,713
+0.02(+0.33%)
Nov 01, 2004
6.771
6.835
6.746
6.835
171,256
+0.16(+2.39%)
Oct 29, 2004
6.663
6.835
6.644
6.676
1,762,654
+0.02(+0.24%)
Oct 28, 2004
6.692
6.707
6.644
6.660
187,223
-0.02(-0.24%)
Oct 27, 2004
6.676
6.707
6.580
6.676
80,462
+0.03(+0.48%)
Oct 26, 2004
6.707
6.707
6.612
6.644
106,448
-0.05(-0.72%)
Oct 25, 2004
6.593
6.707
6.586
6.692
40,700
+0.04(+0.53%)
Oct 22, 2004
6.739
6.749
6.656
6.656
28,803
-0.07(-1.00%)
Oct 21, 2004
6.739
6.803
6.707
6.723
151,845
-0.03(-0.47%)
Oct 20, 2004
6.771
6.787
6.746
6.755
118,971
-0.03(-0.38%)
Oct 19, 2004
6.867
6.867
6.743
6.781
96,116
-0.09(-1.26%)
Oct 18, 2004
6.819
6.899
6.819
6.867
222,601
+0.02(+0.23%)
Oct 15, 2004
6.851
6.896
6.803
6.851
87,036
+0.02(+0.28%)
Oct 14, 2004
6.893
6.899
6.778
6.832
57,607
-0.09(-1.25%)
Oct 13, 2004
7.043
7.043
6.918
6.918
193,798
-0.19(-2.65%)
Oct 12, 2004
7.107
7.126
7.075
7.107
102,377
-0.02(-0.22%)
Oct 11, 2004
7.091
7.132
7.075
7.123
110,205
+0.05(+0.68%)
Oct 08, 2004
7.059
7.129
7.049
7.075
177,204
+0.08(+1.10%)
Oct 07, 2004
7.027
7.107
6.995
6.998
52,597
-0.03(-0.41%)
Oct 06, 2004
7.148
7.151
7.027
7.027
218,844
-0.11(-1.52%)
Oct 05, 2004
7.231
7.298
7.136
7.136
183,779
-0.11(-1.50%)
Oct 04, 2004
7.381
7.417
7.187
7.244
168,125
-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.