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 (%)
May 31, 2006
7.636
7.875
7.636
7.798
538,231
+0.18(+2.30%)
May 30, 2006
7.722
7.722
7.607
7.623
380,462
-0.13(-1.69%)
May 26, 2006
7.779
7.897
7.731
7.754
209,521
-0.01(-0.12%)
May 25, 2006
7.591
7.789
7.575
7.763
279,466
+0.19(+2.48%)
May 24, 2006
7.620
7.652
7.496
7.575
1,926,779
-0.06(-0.75%)
May 23, 2006
7.620
7.690
7.572
7.633
669,338
+0.06(+0.80%)
May 22, 2006
7.626
7.639
7.444
7.572
619,154
-0.05(-0.71%)
May 19, 2006
7.652
7.696
7.588
7.626
405,241
+0.01(+0.08%)
May 18, 2006
7.715
7.802
7.562
7.620
602,844
-0.08(-1.04%)
May 17, 2006
7.712
7.747
7.559
7.700
442,880
-0.08(-0.98%)
May 16, 2006
7.821
7.837
7.712
7.776
780,058
-0.04(-0.45%)
May 15, 2006
7.808
7.827
7.741
7.811
477,068
+0.00(+0.04%)
May 12, 2006
7.814
7.894
7.731
7.808
291,698
-0.02(-0.20%)
May 11, 2006
8.098
8.114
7.824
7.824
478,009
-0.25(-3.04%)
May 10, 2006
7.923
8.117
7.897
8.069
207,639
+0.18(+2.26%)
May 09, 2006
7.913
7.951
7.875
7.891
470,795
+0.03(+0.37%)
May 08, 2006
8.079
8.079
7.818
7.862
533,840
-0.22(-2.68%)
May 05, 2006
8.210
8.289
8.079
8.079
297,030
-0.01(-0.16%)
May 04, 2006
8.002
8.130
8.002
8.092
138,948
+0.12(+1.52%)
May 03, 2006
7.904
8.028
7.891
7.971
190,701
+0.06(+0.81%)
May 02, 2006
8.028
8.092
7.837
7.907
278,525
-0.12(-1.47%)
May 01, 2006
8.213
8.270
7.993
8.025
371,994
-0.23(-2.82%)
Apr 28, 2006
8.082
8.302
8.082
8.257
438,489
+0.13(+1.61%)
Apr 27, 2006
8.002
8.187
7.974
8.127
276,015
-0.13(-1.62%)
Apr 26, 2006
8.328
8.379
8.168
8.261
732,697
-0.04(-0.46%)
Apr 25, 2006
8.385
8.388
8.289
8.299
405,868
+0.00(+0.04%)
Apr 24, 2006
8.433
8.433
8.273
8.296
284,484
+0.01(+0.08%)
Apr 21, 2006
8.242
8.404
8.226
8.289
552,031
+0.15(+1.84%)
Apr 20, 2006
8.251
8.251
8.136
8.140
164,668
-0.09(-1.05%)
Apr 19, 2006
8.152
8.286
8.146
8.226
272,565
+0.08(+0.98%)
Apr 18, 2006
8.047
8.210
8.044
8.146
506,552
+0.12(+1.47%)
Apr 17, 2006
8.165
8.226
7.971
8.028
374,817
-0.14(-1.68%)
Apr 13, 2006
8.283
8.289
8.146
8.165
421,865
-0.12(-1.42%)
Apr 12, 2006
8.283
8.321
8.251
8.283
350,665
+0.00(+0.00%)
Apr 11, 2006
8.353
8.353
8.213
8.283
342,197
-0.05(-0.65%)
Apr 10, 2006
8.305
8.388
8.273
8.337
210,462
+0.03(+0.35%)
Apr 07, 2006
8.487
8.528
8.289
8.309
384,854
-0.17(-1.99%)
Apr 06, 2006
8.497
8.541
8.458
8.477
242,141
-0.01(-0.11%)
Apr 05, 2006
8.602
8.634
8.484
8.487
303,303
-0.06(-0.75%)
Apr 04, 2006
8.608
8.624
8.544
8.551
375,758
-0.04(-0.45%)
Apr 03, 2006
8.608
8.624
8.560
8.589
428,765
-0.02(-0.19%)
Mar 31, 2006
8.672
8.701
8.560
8.605
308,636
-0.04(-0.41%)
Mar 30, 2006
8.672
8.704
8.624
8.640
253,119
+0.04(+0.41%)
Mar 29, 2006
8.631
8.717
8.589
8.605
520,352
+0.00(+0.00%)
Mar 28, 2006
8.640
8.672
8.589
8.605
365,093
-0.03(-0.30%)
Mar 27, 2006
8.672
8.688
8.608
8.631
170,000
-0.01(-0.15%)
Mar 24, 2006
8.704
8.720
8.589
8.643
326,200
-0.03(-0.33%)
Mar 23, 2006
8.608
8.682
8.528
8.672
361,957
+0.19(+2.26%)
Mar 22, 2006
8.439
8.487
8.382
8.481
196,661
+0.03(+0.34%)
Mar 21, 2006
8.528
8.589
8.404
8.452
356,311
-0.10(-1.12%)
Mar 20, 2006
8.516
8.589
8.449
8.548
180,978
+0.02(+0.22%)
Mar 17, 2006
8.586
8.640
8.452
8.528
413,083
-0.04(-0.48%)
Mar 16, 2006
8.528
8.592
8.481
8.570
218,930
+0.04(+0.41%)
Mar 15, 2006
8.465
8.592
8.449
8.535
301,108
+0.03(+0.30%)
Mar 14, 2006
8.455
8.544
8.372
8.509
122,638
+0.01(+0.11%)
Mar 13, 2006
8.544
8.586
8.481
8.500
120,129
-0.01(-0.15%)
Mar 10, 2006
8.544
8.592
8.449
8.513
201,993
-0.05(-0.56%)
Mar 09, 2006
8.500
8.608
8.497
8.560
162,159
+0.06(+0.71%)
Mar 08, 2006
8.398
8.576
8.391
8.500
284,798
+0.10(+1.21%)
Mar 07, 2006
8.497
8.541
8.382
8.398
149,926
-0.08(-0.94%)
Mar 06, 2006
8.194
8.554
8.194
8.477
137,694
+0.07(+0.83%)
Mar 03, 2006
8.528
8.605
8.407
8.407
221,126
-0.13(-1.49%)
Mar 02, 2006
8.704
8.710
8.468
8.535
203,248
-0.17(-1.91%)
Mar 01, 2006
8.375
8.729
8.375
8.701
325,573
+0.31(+3.72%)
Feb 28, 2006
8.449
8.481
8.369
8.388
197,916
-0.06(-0.72%)
Feb 27, 2006
8.449
8.528
8.392
8.449
238,063
+0.02(+0.23%)
Feb 24, 2006
8.525
8.544
8.411
8.430
176,273
-0.13(-1.49%)
Feb 23, 2006
8.586
8.592
8.513
8.557
207,011
+0.00(+0.04%)
Feb 22, 2006
8.592
8.631
8.554
8.554
272,565
-0.04(-0.45%)
Feb 21, 2006
8.621
8.685
8.535
8.592
259,392
+0.00(+0.04%)
Feb 17, 2006
8.634
8.640
8.538
8.589
272,879
-0.04(-0.48%)
Feb 16, 2006
8.481
8.640
8.471
8.631
393,636
+0.19(+2.23%)
Feb 15, 2006
8.449
8.513
8.337
8.442
202,307
+0.03(+0.38%)
Feb 14, 2006
8.305
8.554
8.305
8.411
443,821
+0.12(+1.46%)
Feb 13, 2006
8.136
8.337
8.130
8.289
455,426
+0.16(+1.96%)
Feb 10, 2006
7.974
8.226
7.974
8.130
377,012
+0.16(+1.96%)
Feb 09, 2006
8.050
8.152
7.961
7.974
242,454
-0.06(-0.75%)
Feb 08, 2006
8.031
8.089
7.958
8.034
422,179
+0.04(+0.44%)
Feb 07, 2006
8.053
8.162
7.974
7.999
174,705
-0.08(-1.03%)
Feb 06, 2006
7.986
8.130
7.967
8.082
447,898
+0.13(+1.60%)
Feb 03, 2006
8.012
8.037
7.907
7.955
528,194
-0.12(-1.50%)
Feb 02, 2006
8.321
8.353
7.971
8.076
503,415
-0.25(-2.95%)
Feb 01, 2006
8.385
8.385
8.296
8.321
209,521
-0.05(-0.65%)
Jan 31, 2006
8.375
8.391
8.318
8.375
274,134
+0.00(+0.00%)
Jan 30, 2006
8.385
8.391
8.324
8.375
236,181
+0.01(+0.15%)
Jan 27, 2006
8.366
8.417
8.324
8.363
135,498
-0.00(-0.04%)
Jan 26, 2006
8.474
8.474
8.324
8.366
414,337
-0.11(-1.28%)
Jan 25, 2006
8.360
8.474
8.347
8.474
213,285
+0.07(+0.87%)
Jan 24, 2006
8.395
8.481
8.296
8.401
170,000
+0.01(+0.08%)
Jan 23, 2006
8.331
8.481
8.289
8.395
219,871
+0.06(+0.73%)
Jan 20, 2006
8.487
8.487
8.321
8.334
344,392
-0.10(-1.17%)
Jan 19, 2006
8.471
8.513
8.360
8.433
293,266
-0.12(-1.45%)
Jan 18, 2006
8.477
8.669
8.477
8.557
417,474
+0.06(+0.71%)
Jan 17, 2006
8.640
8.742
8.328
8.497
565,519
-0.13(-1.48%)
Jan 13, 2006
8.688
8.701
8.509
8.624
233,045
+0.02(+0.19%)
Jan 12, 2006
8.736
8.851
8.599
8.608
416,533
-0.08(-0.92%)
Jan 11, 2006
8.752
8.758
8.500
8.688
338,746
-0.06(-0.73%)
Jan 10, 2006
8.567
8.780
8.544
8.752
164,668
+0.12(+1.40%)
Jan 09, 2006
8.468
8.653
8.468
8.631
125,775
+0.15(+1.81%)
Jan 06, 2006
8.497
8.522
8.337
8.477
477,695
+0.01(+0.11%)
Jan 05, 2006
8.468
8.528
8.395
8.468
201,993
+0.01(+0.15%)
Jan 04, 2006
8.401
8.455
8.331
8.455
220,812
+0.03(+0.38%)
Jan 03, 2006
8.315
8.430
8.178
8.423
335,296
+0.16(+1.93%)
Dec 30, 2005
8.130
8.312
8.085
8.264
213,285
+0.10(+1.17%)
Dec 29, 2005
8.194
8.226
8.152
8.168
163,727
-0.05(-0.58%)
Dec 28, 2005
8.226
8.235
8.082
8.216
144,594
-0.03(-0.39%)
Dec 27, 2005
8.433
8.451
8.162
8.248
190,388
-0.20(-2.38%)
Dec 23, 2005
8.353
8.449
8.337
8.449
89,391
+0.06(+0.68%)
Dec 22, 2005
8.289
8.391
8.229
8.391
319,300
+0.13(+1.58%)
Dec 21, 2005
8.385
8.385
8.206
8.261
244,336
-0.02(-0.27%)
Dec 20, 2005
8.082
8.305
8.063
8.283
425,629
+0.19(+2.40%)
Dec 19, 2005
8.044
8.130
8.002
8.089
290,757
+0.04(+0.52%)
Dec 16, 2005
8.152
8.152
7.891
8.047
684,707
-0.10(-1.17%)
Dec 15, 2005
8.337
8.337
8.101
8.143
339,374
-0.22(-2.63%)
Dec 14, 2005
8.449
8.465
8.305
8.363
424,688
-0.09(-1.02%)
Dec 13, 2005
8.452
8.497
8.401
8.449
215,167
-0.03(-0.34%)
Dec 12, 2005
8.528
8.535
8.385
8.477
148,358
-0.03(-0.34%)
Dec 09, 2005
8.497
8.576
8.477
8.506
324,318
+0.03(+0.30%)
Dec 08, 2005
8.528
8.557
8.449
8.481
254,687
-0.02(-0.26%)
Dec 07, 2005
8.589
8.621
8.462
8.503
216,735
-0.09(-1.00%)
Dec 06, 2005
8.643
8.666
8.567
8.589
134,244
-0.04(-0.52%)
Dec 05, 2005
8.624
8.643
8.560
8.634
143,340
-0.03(-0.37%)
Dec 02, 2005
8.631
8.717
8.481
8.666
353,802
+0.04(+0.41%)
Dec 01, 2005
8.602
8.631
8.551
8.631
369,171
+0.03(+0.33%)
Nov 30, 2005
8.631
8.640
8.551
8.602
130,480
-0.05(-0.55%)
Nov 29, 2005
8.682
8.701
8.631
8.650
119,188
-0.02(-0.26%)
Nov 28, 2005
8.768
8.768
8.659
8.672
153,063
-0.09(-1.02%)
Nov 25, 2005
8.685
8.768
8.627
8.761
47,361
+0.07(+0.84%)
Nov 23, 2005
8.701
8.733
8.605
8.688
174,705
-0.01(-0.15%)
Nov 22, 2005
8.688
8.736
8.618
8.701
241,200
+0.01(+0.15%)
Nov 21, 2005
8.656
8.764
8.624
8.688
156,513
-0.04(-0.44%)
Nov 18, 2005
8.799
8.799
8.688
8.726
177,842
-0.01(-0.11%)
Nov 17, 2005
8.752
8.793
8.682
8.736
146,790
+0.01(+0.15%)
Nov 16, 2005
8.959
8.959
8.560
8.723
342,824
-0.17(-1.94%)
Nov 15, 2005
8.704
8.927
8.615
8.895
267,547
+0.22(+2.57%)
Nov 14, 2005
8.895
8.895
8.608
8.672
200,111
-0.19(-2.12%)
Nov 11, 2005
8.771
8.924
8.672
8.860
280,720
-0.04(-0.39%)
Nov 10, 2005
8.586
8.956
8.487
8.895
342,824
+0.31(+3.60%)
Nov 09, 2005
8.465
8.634
8.340
8.586
485,223
+0.13(+1.58%)
Nov 08, 2005
8.018
8.528
8.018
8.452
655,851
+0.39(+4.78%)
Nov 07, 2005
8.289
8.289
7.827
8.066
1,953,754
-0.67(-7.66%)
Nov 04, 2005
8.764
8.831
8.608
8.736
185,997
-0.03(-0.33%)
Nov 03, 2005
8.748
8.809
8.672
8.764
175,019
+0.05(+0.55%)
Nov 02, 2005
8.481
8.717
8.385
8.717
227,399
+0.25(+2.98%)
Nov 01, 2005
8.411
8.564
8.296
8.465
270,683
+0.06(+0.72%)
Oct 31, 2005
8.449
8.586
8.388
8.404
300,481
-0.03(-0.34%)
Oct 28, 2005
8.570
8.573
8.414
8.433
343,138
-0.13(-1.49%)
Oct 27, 2005
8.761
8.764
8.560
8.560
116,679
-0.20(-2.29%)
Oct 26, 2005
8.844
8.844
8.704
8.761
295,148
-0.10(-1.15%)
Oct 25, 2005
8.768
8.866
8.608
8.863
260,333
-0.05(-0.54%)
Oct 24, 2005
8.895
8.949
8.838
8.911
527,566
+0.14(+1.64%)
Oct 21, 2005
8.564
8.831
8.564
8.768
334,983
+0.17(+1.97%)
Oct 20, 2005
8.841
8.879
8.538
8.599
315,536
-0.23(-2.57%)
Oct 19, 2005
8.748
8.841
8.646
8.825
602,844
+0.08(+0.87%)
Oct 18, 2005
8.924
8.946
8.713
8.748
555,168
-0.17(-1.89%)
Oct 17, 2005
8.879
8.959
8.825
8.917
447,898
+0.03(+0.29%)
Oct 14, 2005
8.720
8.914
8.659
8.892
394,891
+0.25(+2.92%)
Oct 13, 2005
8.748
8.777
8.532
8.640
397,086
-0.11(-1.24%)
Oct 12, 2005
8.895
8.984
8.666
8.748
422,179
-0.18(-2.04%)
Oct 11, 2005
9.179
9.224
8.927
8.930
400,536
-0.25(-2.71%)
Oct 10, 2005
9.275
9.357
9.128
9.179
840,907
-0.13(-1.37%)
Oct 07, 2005
9.208
9.380
9.182
9.306
207,639
+0.10(+1.07%)
Oct 06, 2005
9.198
9.278
9.118
9.208
467,658
+0.01(+0.10%)
Oct 05, 2005
9.166
9.198
9.007
9.198
257,510
-0.02(-0.21%)
Oct 04, 2005
9.144
9.278
9.064
9.217
603,784
+0.07(+0.80%)
Oct 03, 2005
8.927
9.144
8.905
9.144
345,333
+0.18(+2.06%)
Sep 30, 2005
9.118
9.134
8.927
8.959
269,742
-0.16(-1.75%)
Sep 29, 2005
9.045
9.118
9.007
9.118
254,687
+0.04(+0.39%)
Sep 28, 2005
9.032
9.121
9.010
9.083
288,248
+0.04(+0.49%)
Sep 27, 2005
8.972
9.169
8.972
9.039
215,794
+0.05(+0.53%)
Sep 26, 2005
9.023
9.090
8.991
8.991
185,997
-0.02(-0.25%)
Sep 23, 2005
9.013
9.090
8.944
9.013
203,248
+0.01(+0.07%)
Sep 22, 2005
9.023
9.096
8.991
9.007
222,694
-0.05(-0.53%)
Sep 21, 2005
9.042
9.093
8.972
9.055
422,492
+0.01(+0.14%)
Sep 20, 2005
9.214
9.262
8.965
9.042
500,906
-0.15(-1.66%)
Sep 19, 2005
9.166
9.208
9.134
9.195
485,537
+0.02(+0.24%)
Sep 16, 2005
9.182
9.182
9.150
9.173
338,746
-0.01(-0.07%)
Sep 15, 2005
9.160
9.182
9.150
9.179
240,886
-0.02(-0.21%)
Sep 14, 2005
9.214
9.214
9.166
9.198
501,219
-0.02(-0.21%)
Sep 13, 2005
9.195
9.252
9.109
9.217
415,905
+0.02(+0.24%)
Sep 12, 2005
9.019
9.243
8.994
9.195
362,270
+0.11(+1.16%)
Sep 09, 2005
9.204
9.224
9.048
9.090
342,510
-0.11(-1.18%)
Sep 08, 2005
9.121
9.278
9.118
9.198
605,039
+0.07(+0.73%)
Sep 07, 2005
9.131
9.211
9.102
9.131
536,349
-0.06(-0.69%)
Sep 06, 2005
9.007
9.236
8.978
9.195
414,651
+0.19(+2.09%)
Sep 02, 2005
8.991
9.007
8.933
9.007
259,392
+0.04(+0.43%)
Sep 01, 2005
9.086
9.090
8.937
8.968
354,743
-0.10(-1.09%)
Aug 31, 2005
8.924
9.147
8.924
9.067
349,097
+0.09(+0.99%)
Aug 30, 2005
9.007
9.016
8.943
8.978
386,108
+0.04(+0.50%)
Aug 29, 2005
8.784
9.039
8.736
8.933
397,713
+0.21(+2.41%)
Aug 26, 2005
8.959
8.959
8.666
8.723
481,773
-0.22(-2.43%)
Aug 25, 2005
8.733
9.023
8.733
8.940
1,000,557
+0.14(+1.56%)
Aug 24, 2005
8.691
8.873
8.662
8.803
1,086,812
+0.09(+1.06%)
Aug 23, 2005
8.694
8.777
8.672
8.710
333,728
+0.01(+0.07%)
Aug 22, 2005
8.650
8.704
8.624
8.704
264,410
+0.06(+0.74%)
Aug 19, 2005
8.662
8.669
8.583
8.640
144,281
-0.03(-0.29%)
Aug 18, 2005
8.640
8.784
8.592
8.666
594,689
-0.01(-0.15%)
Aug 17, 2005
8.682
8.752
8.608
8.678
372,621
+0.03(+0.33%)
Aug 16, 2005
8.662
8.682
8.605
8.650
251,237
-0.02(-0.26%)
Aug 15, 2005
8.704
8.768
8.532
8.672
427,511
+0.00(+0.00%)
Aug 12, 2005
8.799
8.831
8.650
8.672
173,450
-0.13(-1.45%)
Aug 11, 2005
8.682
8.873
8.602
8.799
374,189
+0.02(+0.18%)
Aug 10, 2005
8.688
8.911
8.688
8.784
850,944
+0.21(+2.42%)
Aug 09, 2005
8.847
8.847
8.506
8.576
762,494
-0.13(-1.47%)
Aug 08, 2005
9.026
9.026
8.615
8.704
608,176
-0.32(-3.53%)
Aug 05, 2005
9.753
9.804
8.713
9.023
1,291,002
-0.73(-7.49%)
Aug 04, 2005
9.915
9.934
9.753
9.753
297,030
-0.19(-1.96%)
Aug 03, 2005
9.903
9.947
9.836
9.947
359,448
+0.05(+0.52%)
Aug 02, 2005
9.829
9.915
9.829
9.896
270,370
+0.10(+1.04%)
Aug 01, 2005
9.836
9.896
9.756
9.794
185,369
-0.03(-0.26%)
Jul 29, 2005
9.804
9.906
9.781
9.820
212,657
+0.05(+0.49%)
Jul 28, 2005
9.756
9.839
9.708
9.772
504,670
+0.06(+0.66%)
Jul 27, 2005
9.581
9.708
9.501
9.708
474,559
+0.10(+0.99%)
Jul 26, 2005
9.536
9.612
9.469
9.612
203,561
+0.09(+0.94%)
Jul 25, 2005
9.549
9.616
9.447
9.523
290,757
-0.01(-0.10%)
Jul 22, 2005
9.590
9.590
9.510
9.533
438,802
-0.03(-0.33%)
Jul 21, 2005
9.597
9.625
9.501
9.565
252,805
+0.00(+0.00%)
Jul 20, 2005
9.558
9.600
9.530
9.565
546,699
+0.02(+0.23%)
Jul 19, 2005
9.491
9.565
9.459
9.542
282,916
+0.06(+0.67%)
Jul 18, 2005
9.389
9.485
9.322
9.479
291,698
+0.09(+0.95%)
Jul 15, 2005
9.361
9.399
9.300
9.389
437,861
+0.03(+0.31%)
Jul 14, 2005
9.495
9.495
9.357
9.361
514,707
-0.13(-1.41%)
Jul 13, 2005
9.539
9.552
9.459
9.495
492,123
-0.04(-0.47%)
Jul 12, 2005
9.469
9.577
9.357
9.539
483,968
+0.09(+0.98%)
Jul 11, 2005
9.689
9.692
9.440
9.447
398,027
-0.28(-2.85%)
Jul 08, 2005
9.405
9.880
9.383
9.724
410,887
+0.33(+3.57%)
Jul 07, 2005
9.380
9.424
9.284
9.389
216,107
-0.01(-0.10%)
Jul 06, 2005
9.386
9.437
9.348
9.399
376,385
+0.01(+0.14%)
Jul 05, 2005
9.230
9.405
9.230
9.386
204,502
+0.16(+1.69%)
Jul 01, 2005
9.166
9.230
9.115
9.230
118,247
+0.08(+0.87%)
Jun 30, 2005
9.166
9.185
9.109
9.150
214,226
+0.00(+0.03%)
Jun 29, 2005
9.086
9.163
9.077
9.147
274,134
+0.08(+0.84%)
Jun 28, 2005
9.055
9.150
9.007
9.070
296,089
+0.07(+0.78%)
Jun 27, 2005
9.064
9.150
8.975
9.000
183,487
-0.04(-0.42%)
Jun 24, 2005
9.150
9.198
8.940
9.039
1,382,589
-0.11(-1.22%)
Jun 23, 2005
9.169
9.262
9.112
9.150
284,484
-0.04(-0.42%)
Jun 22, 2005
9.198
9.233
9.067
9.188
356,625
+0.07(+0.73%)
Jun 21, 2005
9.230
9.239
9.118
9.121
513,138
-0.05(-0.56%)
Jun 20, 2005
9.134
9.310
9.077
9.173
690,039
+0.12(+1.30%)
Jun 17, 2005
8.959
9.067
8.933
9.055
456,367
+0.12(+1.32%)
Jun 16, 2005
9.007
9.007
8.911
8.937
414,651
+0.01(+0.11%)
Jun 15, 2005
9.007
9.007
8.898
8.927
112,915
+0.00(+0.00%)
Jun 14, 2005
8.911
8.962
8.905
8.927
305,185
+0.03(+0.36%)
Jun 13, 2005
8.895
8.981
8.863
8.895
360,075
+0.06(+0.72%)
Jun 10, 2005
8.908
8.956
8.819
8.831
137,694
-0.08(-0.86%)
Jun 09, 2005
8.898
8.940
8.784
8.908
143,340
+0.04(+0.47%)
Jun 08, 2005
8.911
8.940
8.863
8.866
140,830
-0.04(-0.50%)
Jun 07, 2005
8.831
8.943
8.812
8.911
207,639
+0.11(+1.27%)
Jun 06, 2005
8.768
8.847
8.733
8.799
239,004
+0.08(+0.95%)
Jun 03, 2005
8.688
8.847
8.688
8.717
79,040
-0.02(-0.22%)
Jun 02, 2005
8.742
8.984
8.720
8.736
199,484
+0.06(+0.66%)
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.