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 (%)
Jul 31, 2007
6.979
7.114
6.487
6.487
1,779,305
-0.41(-5.95%)
Jul 30, 2007
7.167
7.167
6.746
6.897
1,215,432
-0.25(-3.49%)
Jul 27, 2007
7.242
7.439
7.124
7.147
784,002
-0.11(-1.45%)
Jul 26, 2007
7.413
7.423
7.081
7.252
1,315,906
-0.18(-2.39%)
Jul 25, 2007
7.653
7.774
7.351
7.429
2,377,888
-0.28(-3.58%)
Jul 24, 2007
7.817
7.935
7.653
7.705
778,826
-0.18(-2.33%)
Jul 23, 2007
8.014
8.099
7.781
7.889
717,324
-0.09(-1.07%)
Jul 20, 2007
8.185
8.185
7.899
7.975
608,325
-0.20(-2.49%)
Jul 19, 2007
8.221
8.264
8.168
8.178
466,443
-0.02(-0.24%)
Jul 18, 2007
8.204
8.214
8.014
8.198
564,786
-0.08(-0.95%)
Jul 17, 2007
8.273
8.398
8.247
8.277
952,373
-0.01(-0.12%)
Jul 16, 2007
8.283
8.408
8.270
8.287
249,663
-0.01(-0.08%)
Jul 13, 2007
8.313
8.336
8.234
8.293
416,510
-0.05(-0.59%)
Jul 12, 2007
8.277
8.434
8.188
8.342
457,309
+0.15(+1.80%)
Jul 11, 2007
8.277
8.313
8.145
8.195
322,126
-0.10(-1.19%)
Jul 10, 2007
8.500
8.520
8.293
8.293
587,012
-0.23(-2.66%)
Jul 09, 2007
8.562
8.645
8.494
8.520
689,009
-0.04(-0.50%)
Jul 06, 2007
8.645
8.645
8.556
8.562
240,833
+0.00(+0.04%)
Jul 05, 2007
8.618
8.658
8.510
8.559
918,881
-0.06(-0.72%)
Jul 03, 2007
8.651
8.651
8.523
8.622
199,425
-0.05(-0.57%)
Jul 02, 2007
8.490
8.697
8.398
8.671
436,605
+0.19(+2.29%)
Jun 29, 2007
8.668
8.668
8.474
8.477
505,415
-0.14(-1.68%)
Jun 28, 2007
8.612
8.697
8.559
8.622
660,693
-0.00(-0.04%)
Jun 27, 2007
8.448
8.638
8.444
8.625
272,498
+0.12(+1.43%)
Jun 26, 2007
8.471
8.540
8.385
8.503
415,597
+0.04(+0.50%)
Jun 25, 2007
8.585
8.628
8.451
8.461
698,143
-0.12(-1.45%)
Jun 22, 2007
8.494
8.668
8.461
8.585
904,267
+0.05(+0.58%)
Jun 21, 2007
8.737
8.832
8.346
8.536
1,131,399
-0.28(-3.17%)
Jun 20, 2007
9.101
9.108
8.799
8.815
521,856
-0.28(-3.03%)
Jun 19, 2007
9.032
9.095
8.983
9.091
238,093
+0.04(+0.47%)
Jun 18, 2007
9.085
9.131
8.996
9.049
401,896
-0.03(-0.29%)
Jun 15, 2007
9.065
9.075
8.986
9.075
2,884,216
+0.14(+1.58%)
Jun 14, 2007
8.950
9.029
8.924
8.934
299,595
-0.03(-0.29%)
Jun 13, 2007
8.934
9.029
8.904
8.960
281,023
+0.05(+0.52%)
Jun 12, 2007
9.006
9.049
8.848
8.914
524,901
-0.15(-1.70%)
Jun 11, 2007
9.085
9.118
8.986
9.068
351,963
-0.03(-0.32%)
Jun 08, 2007
9.039
9.108
9.026
9.098
376,016
+0.05(+0.54%)
Jun 07, 2007
9.081
9.114
9.049
9.049
2,208,908
-0.37(-3.97%)
Jun 06, 2007
9.305
9.433
9.214
9.423
609,238
+0.09(+0.91%)
Jun 05, 2007
9.476
9.531
9.298
9.338
447,566
-0.20(-2.13%)
Jun 04, 2007
9.472
9.594
9.436
9.541
491,105
+0.07(+0.69%)
Jun 01, 2007
9.344
9.515
9.292
9.476
312,383
+0.12(+1.26%)
May 31, 2007
9.574
9.607
9.357
9.357
275,238
-0.10(-1.08%)
May 30, 2007
9.226
9.617
9.148
9.459
689,617
+0.19(+2.06%)
May 29, 2007
9.252
9.301
9.154
9.269
1,066,548
+0.10(+1.07%)
May 25, 2007
9.196
9.265
9.081
9.170
180,548
-0.01(-0.07%)
May 24, 2007
9.347
9.403
9.104
9.177
340,394
-0.14(-1.55%)
May 23, 2007
9.374
9.518
9.298
9.321
218,302
+0.03(+0.32%)
May 22, 2007
9.262
9.331
9.196
9.292
372,058
+0.04(+0.46%)
May 21, 2007
8.966
9.328
8.966
9.249
393,094
+0.20(+2.21%)
May 18, 2007
9.111
9.111
8.740
9.049
1,016,006
-0.05(-0.58%)
May 17, 2007
9.344
9.393
9.081
9.101
310,556
-0.28(-2.94%)
May 16, 2007
9.150
9.390
9.150
9.377
302,944
+0.16(+1.78%)
May 15, 2007
9.492
9.623
9.213
9.213
369,623
-0.26(-2.71%)
May 14, 2007
9.689
9.689
9.423
9.469
353,181
-0.35(-3.61%)
May 11, 2007
9.765
9.853
9.705
9.824
405,550
+0.13(+1.32%)
May 10, 2007
9.827
9.837
9.643
9.696
491,714
-0.16(-1.63%)
May 09, 2007
9.679
9.857
9.638
9.857
398,242
+0.08(+0.77%)
May 08, 2007
9.935
10.11
9.679
9.781
386,064
-0.23(-2.30%)
May 07, 2007
10.13
10.25
9.958
10.01
358,966
-0.08(-0.75%)
May 04, 2007
10.06
10.14
10.02
10.09
209,168
-0.08(-0.74%)
May 03, 2007
10.18
10.25
10.11
10.16
208,255
-0.02(-0.16%)
May 02, 2007
10.14
10.26
10.10
10.18
130,920
+0.03(+0.29%)
May 01, 2007
10.19
10.38
10.07
10.15
243,269
+0.04(+0.36%)
Apr 30, 2007
10.39
10.49
10.09
10.11
302,944
-0.28(-2.65%)
Apr 27, 2007
10.42
10.50
10.31
10.39
142,490
-0.03(-0.28%)
Apr 26, 2007
10.36
10.55
10.31
10.42
275,847
+0.05(+0.44%)
Apr 25, 2007
10.43
10.48
10.35
10.37
89,208
+0.01(+0.06%)
Apr 24, 2007
10.52
10.52
10.34
10.37
217,085
-0.15(-1.41%)
Apr 23, 2007
10.40
10.53
10.40
10.51
149,493
+0.05(+0.50%)
Apr 20, 2007
10.51
10.53
10.42
10.46
225,610
+0.08(+0.79%)
Apr 19, 2007
10.29
10.42
10.24
10.38
281,632
+0.07(+0.64%)
Apr 18, 2007
10.43
10.53
10.29
10.31
255,143
-0.13(-1.23%)
Apr 17, 2007
10.37
10.50
10.32
10.44
311,165
+0.17(+1.66%)
Apr 16, 2007
10.24
10.32
10.23
10.27
272,802
+0.10(+0.94%)
Apr 13, 2007
10.04
10.23
10.02
10.18
283,763
+0.13(+1.31%)
Apr 12, 2007
9.952
10.06
9.784
10.04
129,702
+0.05(+0.53%)
Apr 11, 2007
10.11
10.21
9.922
9.991
202,470
-0.09(-0.88%)
Apr 10, 2007
9.939
10.10
9.919
10.08
529,772
+0.16(+1.62%)
Apr 09, 2007
9.834
9.939
9.742
9.919
576,965
+0.09(+0.87%)
Apr 05, 2007
9.811
9.875
9.811
9.834
138,228
+0.05(+0.47%)
Apr 04, 2007
9.804
9.850
9.715
9.788
303,553
-0.05(-0.50%)
Apr 03, 2007
10.00
10.00
9.811
9.837
350,137
-0.10(-0.96%)
Apr 02, 2007
9.991
10.00
9.847
9.932
234,439
-0.07(-0.66%)
Mar 30, 2007
9.893
9.998
9.755
9.998
356,835
+0.13(+1.30%)
Mar 29, 2007
9.824
9.919
9.751
9.870
256,970
+0.07(+0.74%)
Mar 28, 2007
9.919
9.939
9.771
9.797
435,083
-0.19(-1.87%)
Mar 27, 2007
10.05
10.08
9.935
9.985
295,333
-0.07(-0.65%)
Mar 26, 2007
10.04
10.18
10.00
10.05
373,276
+0.02(+0.23%)
Mar 23, 2007
10.03
10.08
9.958
10.03
238,093
-0.04(-0.39%)
Mar 22, 2007
10.03
10.09
10.00
10.07
295,942
+0.04(+0.39%)
Mar 21, 2007
9.968
10.07
9.820
10.03
369,318
+0.08(+0.79%)
Mar 20, 2007
9.935
9.998
9.804
9.949
310,251
+0.14(+1.41%)
Mar 19, 2007
9.807
9.916
9.732
9.811
344,047
+0.08(+0.78%)
Mar 16, 2007
9.705
9.903
9.584
9.735
559,306
+0.03(+0.34%)
Mar 15, 2007
9.489
9.705
9.446
9.702
269,757
+0.23(+2.43%)
Mar 14, 2007
9.485
9.545
9.226
9.472
410,117
-0.07(-0.72%)
Mar 13, 2007
9.952
9.903
9.466
9.541
547,127
-0.41(-4.13%)
Mar 12, 2007
9.791
10.05
9.791
9.952
404,027
+0.09(+0.93%)
Mar 09, 2007
9.958
10.07
9.781
9.860
511,200
-0.08(-0.79%)
Mar 08, 2007
9.774
10.01
9.682
9.939
917,968
+0.28(+2.93%)
Mar 07, 2007
9.640
9.840
9.640
9.656
637,858
-0.01(-0.07%)
Mar 06, 2007
9.426
9.738
9.426
9.663
550,172
+0.46(+5.00%)
Mar 05, 2007
9.525
9.728
9.200
9.203
963,942
-0.56(-5.78%)
Mar 02, 2007
10.26
10.26
9.768
9.768
707,581
-0.30(-3.00%)
Mar 01, 2007
10.03
10.17
9.827
10.07
679,049
-0.04(-0.42%)
Feb 28, 2007
10.14
10.15
9.788
10.11
668,914
-0.07(-0.68%)
Feb 27, 2007
10.26
10.32
9.853
10.18
1,044,931
-0.39(-3.70%)
Feb 26, 2007
10.84
10.84
10.29
10.57
982,515
-0.30(-2.75%)
Feb 23, 2007
10.98
11.06
10.87
10.87
326,388
-0.21(-1.93%)
Feb 22, 2007
10.98
11.15
10.98
11.08
307,207
-0.03(-0.24%)
Feb 21, 2007
11.21
11.23
11.01
11.11
635,727
-0.06(-0.56%)
Feb 20, 2007
11.17
11.30
11.05
11.17
1,376,495
-0.01(-0.09%)
Feb 16, 2007
10.87
11.30
10.82
11.18
816,580
+0.31(+2.84%)
Feb 15, 2007
10.67
11.02
10.65
10.87
681,701
+0.23(+2.19%)
Feb 14, 2007
10.81
10.86
10.64
10.64
274,629
-0.20(-1.88%)
Feb 13, 2007
10.68
10.85
10.58
10.85
329,128
+0.21(+1.98%)
Feb 12, 2007
10.74
10.74
10.32
10.63
643,338
-0.05(-0.46%)
Feb 09, 2007
10.67
10.93
10.58
10.68
1,356,096
+0.09(+0.81%)
Feb 08, 2007
10.75
10.78
10.38
10.60
650,950
-0.19(-1.77%)
Feb 07, 2007
10.74
10.84
10.55
10.79
490,192
-0.03(-0.30%)
Feb 06, 2007
10.42
10.82
10.41
10.82
1,128,659
+0.42(+4.04%)
Feb 05, 2007
10.40
10.47
10.31
10.40
234,439
-0.04(-0.35%)
Feb 02, 2007
10.47
10.52
10.38
10.44
200,948
-0.02(-0.16%)
Feb 01, 2007
10.25
10.47
10.18
10.45
270,366
-0.03(-0.25%)
Jan 31, 2007
10.46
10.56
10.44
10.48
252,098
+0.04(+0.38%)
Jan 30, 2007
10.36
10.44
10.33
10.44
137,619
+0.09(+0.82%)
Jan 29, 2007
10.28
10.36
10.24
10.36
316,341
+0.11(+1.09%)
Jan 26, 2007
10.25
10.28
10.14
10.24
301,422
-0.00(-0.03%)
Jan 25, 2007
10.32
10.36
10.15
10.25
305,684
+0.00(+0.00%)
Jan 24, 2007
10.32
10.33
10.19
10.25
290,766
-0.04(-0.41%)
Jan 23, 2007
10.19
10.36
10.18
10.29
239,920
+0.10(+0.93%)
Jan 22, 2007
10.20
10.25
10.13
10.19
361,706
-0.04(-0.38%)
Jan 19, 2007
9.981
10.26
9.916
10.23
307,511
+0.22(+2.20%)
Jan 18, 2007
10.03
10.05
9.834
10.01
1,431,604
-0.01(-0.10%)
Jan 17, 2007
9.919
10.04
9.880
10.02
170,197
+0.05(+0.46%)
Jan 16, 2007
9.988
10.07
9.903
9.978
143,404
-0.01(-0.10%)
Jan 12, 2007
10.03
10.03
9.968
9.988
137,619
-0.03(-0.30%)
Jan 11, 2007
9.880
10.08
9.860
10.02
219,825
+0.18(+1.84%)
Jan 10, 2007
9.771
9.903
9.738
9.837
2,093,515
+0.00(+0.03%)
Jan 09, 2007
9.860
9.909
9.669
9.834
175,373
+0.01(+0.10%)
Jan 08, 2007
9.709
9.846
9.640
9.824
108,999
+0.11(+1.18%)
Jan 05, 2007
9.870
9.870
9.623
9.709
275,847
-0.21(-2.09%)
Jan 04, 2007
9.853
9.916
9.738
9.916
235,657
+0.10(+1.00%)
Jan 03, 2007
9.952
10.02
9.712
9.817
199,730
-0.07(-0.66%)
Dec 29, 2006
9.853
10.04
9.837
9.883
326,084
+0.05(+0.47%)
Dec 28, 2006
9.774
9.889
9.719
9.837
382,410
+0.07(+0.74%)
Dec 27, 2006
9.715
9.765
9.669
9.765
583,967
+0.04(+0.41%)
Dec 26, 2006
9.502
9.768
9.502
9.725
164,412
+0.22(+2.35%)
Dec 22, 2006
9.525
9.538
9.413
9.502
360,793
-0.04(-0.41%)
Dec 21, 2006
9.640
9.712
9.525
9.541
129,094
-0.07(-0.68%)
Dec 20, 2006
9.620
9.640
9.525
9.607
216,780
+0.02(+0.24%)
Dec 19, 2006
9.423
9.614
9.338
9.584
235,657
+0.15(+1.60%)
Dec 18, 2006
9.170
9.439
9.167
9.433
376,930
+0.23(+2.53%)
Dec 15, 2006
9.479
9.499
9.187
9.200
416,510
-0.29(-3.01%)
Dec 14, 2006
9.420
9.571
9.380
9.485
167,152
+0.07(+0.70%)
Dec 13, 2006
9.581
9.607
9.407
9.420
212,822
-0.09(-0.90%)
Dec 12, 2006
9.489
9.515
9.433
9.505
157,409
+0.03(+0.31%)
Dec 11, 2006
9.430
9.518
9.416
9.476
129,702
+0.06(+0.63%)
Dec 08, 2006
9.420
9.535
9.361
9.416
193,945
-0.04(-0.38%)
Dec 07, 2006
9.420
9.525
9.361
9.453
242,051
+0.01(+0.07%)
Dec 06, 2006
9.492
9.564
9.426
9.446
263,059
-0.10(-1.03%)
Dec 05, 2006
9.558
9.719
9.538
9.545
367,187
-0.05(-0.48%)
Dec 04, 2006
9.311
9.640
9.311
9.591
310,251
+0.32(+3.44%)
Dec 01, 2006
9.249
9.295
9.216
9.272
630,855
-0.00(-0.04%)
Nov 30, 2006
9.256
9.338
9.233
9.275
702,405
+0.02(+0.21%)
Nov 29, 2006
9.344
9.361
9.229
9.256
260,623
-0.02(-0.25%)
Nov 28, 2006
9.279
9.318
9.203
9.279
197,599
-0.08(-0.84%)
Nov 27, 2006
9.420
9.430
9.262
9.357
277,978
-0.08(-0.80%)
Nov 24, 2006
9.213
9.436
9.200
9.433
89,817
+0.18(+1.95%)
Nov 22, 2006
9.315
9.315
9.213
9.252
276,760
-0.02(-0.21%)
Nov 21, 2006
9.361
9.361
9.256
9.272
464,616
-0.08(-0.81%)
Nov 20, 2006
9.423
9.449
9.295
9.347
420,164
-0.08(-0.87%)
Nov 17, 2006
9.426
9.430
9.292
9.430
325,475
+0.08(+0.88%)
Nov 16, 2006
9.400
9.469
9.262
9.347
274,324
-0.05(-0.56%)
Nov 15, 2006
9.393
9.427
9.324
9.400
184,507
+0.01(+0.07%)
Nov 14, 2006
9.351
9.393
9.269
9.393
172,023
+0.07(+0.70%)
Nov 13, 2006
9.196
9.374
9.180
9.328
275,847
+0.13(+1.43%)
Nov 10, 2006
9.006
9.196
9.006
9.196
147,362
+0.17(+1.93%)
Nov 09, 2006
9.167
9.190
8.986
9.022
271,280
-0.17(-1.82%)
Nov 08, 2006
9.127
9.200
8.966
9.190
496,281
+0.03(+0.29%)
Nov 07, 2006
8.986
9.239
8.986
9.164
590,057
+0.23(+2.54%)
Nov 06, 2006
9.049
9.055
8.930
8.937
307,207
-0.31(-3.30%)
Nov 03, 2006
9.344
9.344
9.157
9.242
373,885
-0.05(-0.57%)
Nov 02, 2006
9.203
9.295
9.157
9.295
330,651
+0.11(+1.14%)
Nov 01, 2006
9.147
9.315
9.114
9.190
635,727
+0.06(+0.65%)
Oct 31, 2006
9.246
9.246
9.085
9.131
182,375
-0.03(-0.36%)
Oct 30, 2006
9.131
9.206
9.131
9.164
118,437
+0.06(+0.69%)
Oct 27, 2006
9.157
9.196
9.078
9.101
107,476
-0.06(-0.61%)
Oct 26, 2006
9.196
9.196
9.095
9.157
196,076
-0.01(-0.07%)
Oct 25, 2006
8.996
9.170
8.996
9.164
164,107
+0.17(+1.86%)
Oct 24, 2006
8.950
9.016
8.943
8.996
246,313
+0.05(+0.51%)
Oct 23, 2006
8.943
8.996
8.901
8.950
148,579
-0.02(-0.26%)
Oct 20, 2006
8.868
8.973
8.835
8.973
144,012
+0.14(+1.60%)
Oct 19, 2006
8.894
8.924
8.825
8.832
153,451
-0.10(-1.07%)
Oct 18, 2006
8.884
8.966
8.875
8.927
128,789
+0.07(+0.82%)
Oct 17, 2006
8.868
8.871
8.694
8.855
250,880
-0.07(-0.77%)
Oct 16, 2006
8.901
8.999
8.881
8.924
156,191
+0.05(+0.56%)
Oct 13, 2006
8.792
8.924
8.784
8.875
132,443
+0.06(+0.71%)
Oct 12, 2006
8.760
8.819
8.743
8.812
174,764
+0.09(+1.05%)
Oct 11, 2006
8.704
8.753
8.638
8.720
234,135
+0.01(+0.11%)
Oct 10, 2006
8.704
8.746
8.595
8.710
269,757
+0.01(+0.11%)
Oct 09, 2006
8.513
8.704
8.474
8.700
151,929
+0.16(+1.88%)
Oct 06, 2006
8.553
8.595
8.451
8.540
156,800
-0.01(-0.15%)
Oct 05, 2006
8.520
8.562
8.490
8.553
109,303
+0.04(+0.46%)
Oct 04, 2006
8.310
8.520
8.310
8.513
314,818
+0.17(+2.09%)
Oct 03, 2006
8.145
8.395
8.014
8.339
420,164
+0.09(+1.07%)
Oct 02, 2006
8.395
8.408
8.234
8.250
400,069
-0.14(-1.72%)
Sep 29, 2006
8.441
8.517
8.395
8.395
420,773
-0.03(-0.35%)
Sep 28, 2006
8.520
8.520
8.372
8.425
277,065
-0.08(-0.97%)
Sep 27, 2006
8.369
8.556
8.369
8.507
232,612
+0.11(+1.29%)
Sep 26, 2006
8.484
8.520
8.398
8.398
364,447
-0.07(-0.85%)
Sep 25, 2006
8.451
8.523
8.379
8.471
251,489
+0.02(+0.27%)
Sep 22, 2006
8.441
8.474
8.412
8.448
223,783
-0.02(-0.23%)
Sep 21, 2006
8.457
8.490
8.395
8.467
186,333
+0.01(+0.12%)
Sep 20, 2006
8.454
8.507
8.402
8.457
180,853
+0.06(+0.66%)
Sep 19, 2006
8.457
8.457
8.333
8.402
165,630
-0.07(-0.85%)
Sep 18, 2006
8.461
8.517
8.441
8.474
103,823
-0.02(-0.23%)
Sep 15, 2006
8.441
8.494
8.375
8.494
376,625
+0.05(+0.62%)
Sep 14, 2006
8.451
8.457
8.329
8.441
156,191
+0.01(+0.12%)
Sep 13, 2006
8.411
8.457
8.329
8.431
203,079
+0.04(+0.51%)
Sep 12, 2006
8.277
8.431
8.275
8.388
187,247
+0.13(+1.59%)
Sep 11, 2006
8.191
8.270
8.129
8.257
105,345
+0.06(+0.72%)
Sep 08, 2006
8.136
8.208
8.129
8.198
181,766
+0.05(+0.65%)
Sep 07, 2006
8.195
8.208
8.129
8.145
155,582
-0.05(-0.60%)
Sep 06, 2006
8.244
8.250
8.195
8.195
300,204
-0.12(-1.42%)
Sep 05, 2006
8.214
8.329
8.178
8.313
160,149
+0.08(+1.00%)
Sep 01, 2006
8.277
8.290
8.214
8.231
224,696
-0.03(-0.36%)
Aug 31, 2006
8.290
8.303
8.247
8.260
175,981
-0.03(-0.36%)
Aug 30, 2006
8.247
8.375
8.218
8.290
295,942
+0.05(+0.64%)
Aug 29, 2006
8.287
8.293
8.221
8.237
309,338
+0.03(+0.32%)
Aug 28, 2006
8.172
8.293
8.136
8.211
306,598
+0.00(+0.00%)
Aug 25, 2006
8.218
8.267
8.142
8.211
113,870
-0.01(-0.08%)
Aug 24, 2006
8.103
8.234
8.096
8.218
214,953
+0.11(+1.30%)
Aug 23, 2006
8.300
8.300
8.106
8.113
224,087
-0.19(-2.26%)
Aug 22, 2006
8.178
8.310
8.178
8.300
217,693
+0.07(+0.88%)
Aug 21, 2006
8.132
8.260
8.132
8.227
268,539
-0.04(-0.52%)
Aug 18, 2006
8.264
8.323
8.221
8.270
129,398
+0.04(+0.48%)
Aug 17, 2006
8.264
8.270
8.145
8.231
174,459
-0.03(-0.40%)
Aug 16, 2006
8.211
8.273
8.201
8.264
239,615
+0.10(+1.25%)
Aug 15, 2006
8.096
8.195
8.096
8.162
301,726
+0.15(+1.93%)
Aug 14, 2006
8.080
8.211
8.007
8.007
239,311
-0.01(-0.12%)
Aug 11, 2006
8.103
8.162
7.920
8.017
170,197
-0.11(-1.37%)
Aug 10, 2006
8.047
8.129
7.958
8.129
207,646
+0.04(+0.49%)
Aug 09, 2006
8.277
8.293
8.063
8.090
164,107
-0.14(-1.76%)
Aug 08, 2006
8.398
8.398
8.227
8.234
413,161
-0.17(-2.03%)
Aug 07, 2006
8.425
8.425
8.313
8.405
214,953
-0.00(-0.04%)
Aug 04, 2006
8.359
8.441
8.277
8.408
389,413
+0.17(+2.11%)
Aug 03, 2006
8.277
8.339
8.175
8.234
160,149
-0.26(-3.09%)
Aug 02, 2006
8.490
8.523
8.457
8.497
336,131
+0.05(+0.58%)
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.