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
)
13.68
+0.23 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2009
0.2459
0.2619
0.2236
0.2300
841,944
-0.01(-4.00%)
Mar 30, 2009
0.2875
0.3066
0.2396
0.2396
698,531
-0.10(-29.25%)
Mar 26, 2009
0.3673
0.3737
0.3194
0.3386
683,146
-0.01(-3.64%)
Mar 25, 2009
0.3673
0.3833
0.3290
0.3513
465,941
-0.00(-0.90%)
Mar 24, 2009
0.3833
0.3833
0.3513
0.3545
264,175
-0.01(-3.48%)
Mar 23, 2009
0.3673
0.3769
0.3545
0.3673
474,507
+0.04(+13.86%)
Mar 20, 2009
0.3833
0.4376
0.3226
0.3226
1,306,909
-0.03(-9.01%)
Mar 19, 2009
0.3769
0.3865
0.3354
0.3545
316,138
+0.00(+0.00%)
Mar 18, 2009
0.3162
0.3545
0.3066
0.3545
558,198
+0.04(+12.12%)
Mar 17, 2009
0.3386
0.3450
0.3002
0.3162
335,514
-0.03(-7.48%)
Mar 16, 2009
0.4152
0.4312
0.3354
0.3418
491,655
-0.05(-12.30%)
Mar 13, 2009
0.3673
0.4434
0.3673
0.3897
0
+0.03(+7.96%)
Mar 12, 2009
0.2523
0.3641
0.2491
0.3609
691,925
+0.09(+34.52%)
Mar 11, 2009
0.2236
0.2779
0.2076
0.2683
343,623
+0.05(+23.53%)
Mar 10, 2009
0.1948
0.2396
0.1948
0.2172
255,547
+0.02(+9.68%)
Mar 09, 2009
0.1853
0.2044
0.1853
0.1980
389,280
-0.01(-4.62%)
Mar 06, 2009
0.2140
0.2140
0.1916
0.2076
0
+0.01(+4.48%)
Mar 05, 2009
0.2555
0.2555
0.1948
0.1987
263,584
-0.02(-9.84%)
Mar 04, 2009
0.2172
0.2268
0.2108
0.2204
715,932
+0.04(+18.97%)
Mar 02, 2009
0.1916
0.1964
0.1789
0.1853
427,035
+0.00(+0.00%)
Feb 27, 2009
0.2108
0.2364
0.1853
0.1853
0
-0.03(-14.71%)
Feb 26, 2009
0.2459
0.2523
0.2172
0.2172
804,534
-0.02(-9.33%)
Feb 25, 2009
0.2747
0.2747
0.2268
0.2396
919,824
-0.04(-13.79%)
Feb 24, 2009
0.2747
0.2791
0.2619
0.2779
933,508
+0.00(+0.00%)
Feb 23, 2009
0.3002
0.3162
0.2779
0.2779
568,019
-0.01(-2.25%)
Feb 20, 2009
0.3034
0.3133
0.2715
0.2843
805,439
-0.02(-6.32%)
Feb 19, 2009
0.3993
0.3993
0.2715
0.3034
2,373,397
-0.10(-24.00%)
Feb 18, 2009
0.4663
0.5047
0.3993
0.3993
402,311
-0.05(-11.97%)
Feb 17, 2009
0.4791
0.4791
0.4536
0.4536
369,199
-0.03(-5.96%)
Feb 13, 2009
0.4951
0.5270
0.4791
0.4823
216,922
-0.01(-1.95%)
Feb 12, 2009
0.4759
0.4951
0.4759
0.4919
183,701
+0.01(+1.32%)
Feb 11, 2009
0.5015
0.5174
0.4791
0.4855
255,509
-0.01(-1.30%)
Feb 10, 2009
0.5590
0.5749
0.4823
0.4919
493,133
-0.06(-10.98%)
Feb 09, 2009
0.5174
0.5526
0.5079
0.5526
345,320
+0.05(+9.49%)
Feb 06, 2009
0.4791
0.5430
0.4727
0.5047
459,379
+0.02(+4.64%)
Feb 05, 2009
0.5142
0.5142
0.4695
0.4823
373,041
-0.04(-7.36%)
Feb 04, 2009
0.6005
0.6005
0.5047
0.5206
443,337
-0.07(-11.89%)
Feb 03, 2009
0.5590
0.5909
0.5142
0.5909
479,971
+0.04(+6.32%)
Feb 02, 2009
0.5941
0.5973
0.5430
0.5558
362,133
-0.01(-2.25%)
Jan 30, 2009
0.6388
0.6739
0.5653
0.5685
0
-0.08(-12.32%)
Jan 29, 2009
0.6420
0.6995
0.6101
0.6484
507,863
+0.00(+0.50%)
Jan 28, 2009
0.5877
0.6484
0.5877
0.6452
795,442
+0.04(+6.88%)
Jan 27, 2009
0.7378
0.7378
0.5781
0.6037
1,232,509
-0.11(-15.62%)
Jan 26, 2009
0.6867
0.8305
0.6867
0.7155
366,409
+0.03(+4.19%)
Jan 23, 2009
0.7059
0.7059
0.6771
0.6867
348,874
-0.03(-4.02%)
Jan 22, 2009
0.7474
0.7506
0.7059
0.7155
200,291
-0.05(-6.67%)
Jan 21, 2009
0.7602
0.7985
0.6899
0.7666
514,576
+0.01(+0.84%)
Jan 20, 2009
0.9103
0.9103
0.7602
0.7602
368,438
-0.09(-10.53%)
Jan 16, 2009
0.9806
0.9870
0.8368
0.8496
451,142
-0.09(-9.83%)
Jan 15, 2009
0.8784
1.054
0.8528
0.9422
930,816
+0.06(+6.50%)
Jan 14, 2009
0.9263
0.9327
0.8752
0.8848
440,478
-0.03(-3.48%)
Jan 13, 2009
0.8752
0.9263
0.8752
0.9167
154,337
+0.04(+4.36%)
Jan 12, 2009
0.9231
0.9640
0.8752
0.8784
491,458
-0.04(-4.18%)
Jan 09, 2009
0.9646
1.009
0.9071
0.9167
354,606
-0.04(-4.65%)
Jan 08, 2009
0.9518
0.9646
0.8943
0.9614
464,746
+0.00(+0.00%)
Jan 07, 2009
1.051
1.054
0.9390
0.9614
726,179
-0.11(-10.42%)
Jan 06, 2009
1.118
1.118
1.028
1.073
575,189
-0.02(-1.75%)
Jan 05, 2009
0.9933
1.112
0.9933
1.092
822,524
+0.08(+7.89%)
Jan 02, 2009
0.9582
1.038
0.9295
1.013
0
+0.07(+7.46%)
Jan 01, 2009
0.8464
0.9582
0.7985
0.9422
0
+0.00(+0.00%)
Dec 31, 2008
0.8464
0.9582
0.7985
0.9422
871,612
+0.09(+10.49%)
Dec 30, 2008
0.8049
0.8911
0.7857
0.8528
598,751
+0.07(+8.98%)
Dec 29, 2008
0.9390
0.9422
0.7538
0.7825
896,496
-0.16(-17.23%)
Dec 26, 2008
1.006
1.022
0.9103
0.9454
377,264
-0.06(-6.03%)
Dec 24, 2008
1.051
1.054
0.9965
1.006
210,620
+0.00(+0.32%)
Dec 23, 2008
1.028
1.028
0.9742
1.003
435,187
+0.01(+0.64%)
Dec 22, 2008
1.016
1.038
0.9582
0.9965
573,786
+0.03(+2.97%)
Dec 19, 2008
0.8496
1.016
0.8496
0.9678
944,241
+0.10(+11.40%)
Dec 18, 2008
0.8560
0.9263
0.8145
0.8688
503,336
+0.00(+0.00%)
Dec 17, 2008
0.8848
0.9422
0.7985
0.8688
659,646
-0.00(-0.37%)
Dec 16, 2008
0.7666
0.8937
0.7602
0.8720
540,064
+0.11(+15.19%)
Dec 15, 2008
0.7793
0.8111
0.7250
0.7570
389,045
-0.03(-4.05%)
Dec 12, 2008
0.7187
0.7889
0.7187
0.7889
357,352
+0.07(+9.78%)
Dec 11, 2008
0.7921
0.8368
0.7187
0.7187
431,884
-0.09(-10.71%)
Dec 10, 2008
0.8305
0.8496
0.7602
0.8049
468,612
-0.01(-0.79%)
Dec 09, 2008
0.8624
0.8784
0.7825
0.8113
451,249
-0.04(-5.22%)
Dec 08, 2008
0.8496
0.8624
0.8145
0.8560
542,612
+0.06(+7.20%)
Dec 05, 2008
0.8528
0.8720
0.7123
0.7985
615,952
-0.05(-6.37%)
Dec 04, 2008
0.9103
0.9582
0.8496
0.8528
376,970
-0.07(-7.61%)
Dec 03, 2008
0.8624
0.9774
0.8183
0.9231
434,004
+0.05(+5.86%)
Dec 02, 2008
0.8049
0.9167
0.7698
0.8720
534,212
+0.12(+15.68%)
Dec 01, 2008
0.8911
0.8911
0.7506
0.7538
663,619
-0.12(-13.55%)
Nov 28, 2008
0.8464
0.8943
0.7793
0.8720
460,472
+0.08(+9.64%)
Nov 26, 2008
0.7825
0.8273
0.6867
0.7953
946,445
-0.05(-6.04%)
Nov 25, 2008
0.6196
0.8464
0.6069
0.8464
933,502
+0.23(+36.60%)
Nov 24, 2008
0.6069
0.6516
0.5781
0.6196
711,492
+0.03(+4.30%)
Nov 21, 2008
0.6037
0.6867
0.5653
0.5941
1,018,776
-0.11(-15.45%)
Nov 20, 2008
0.8720
0.9103
0.5781
0.7027
2,119,456
-0.20(-22.54%)
Nov 19, 2008
1.182
1.185
0.7762
0.9071
1,758,531
-0.36(-28.46%)
Nov 18, 2008
1.156
1.268
1.038
1.268
1,178,755
+0.12(+10.28%)
Nov 17, 2008
1.214
1.322
1.118
1.150
491,417
-0.10(-7.69%)
Nov 14, 2008
1.354
1.354
1.172
1.246
730,690
-0.16(-11.16%)
Nov 13, 2008
1.310
1.402
1.038
1.402
1,342,682
+0.08(+5.78%)
Nov 12, 2008
1.265
1.338
1.105
1.326
1,465,044
-0.02(-1.19%)
Nov 11, 2008
1.373
1.399
1.278
1.341
1,352,541
+0.03(+2.19%)
Nov 10, 2008
1.437
1.565
1.310
1.313
914,583
-0.09(-6.59%)
Nov 07, 2008
1.405
1.581
1.383
1.405
907,360
-0.01(-0.90%)
Nov 06, 2008
1.578
1.581
1.405
1.418
689,185
-0.10(-6.72%)
Nov 05, 2008
1.613
1.709
1.447
1.520
1,135,782
-0.04(-2.86%)
Nov 04, 2008
1.559
1.565
1.357
1.565
2,049,635
+0.12(+8.65%)
Nov 03, 2008
1.284
1.837
1.214
1.441
3,157,015
+0.29(+25.28%)
Oct 31, 2008
1.092
1.198
1.086
1.150
2,226,170
+0.04(+3.75%)
Oct 30, 2008
1.121
1.217
1.076
1.108
1,314,032
+0.03(+2.36%)
Oct 29, 2008
1.287
1.294
1.013
1.083
2,127,903
-0.19(-15.04%)
Oct 28, 2008
1.246
1.338
0.9167
1.274
2,172,151
+0.04(+3.64%)
Oct 27, 2008
1.357
1.415
1.230
1.230
577,480
-0.12(-8.77%)
Oct 24, 2008
1.313
1.402
1.278
1.348
645,657
-0.07(-4.74%)
Oct 23, 2008
1.520
1.543
1.310
1.415
2,270,775
-0.09(-5.95%)
Oct 22, 2008
1.556
1.587
1.501
1.504
382,142
-0.09(-5.61%)
Oct 21, 2008
1.661
1.693
1.565
1.594
524,707
-0.09(-5.31%)
Oct 20, 2008
1.856
1.996
1.661
1.683
622,495
+0.01(+0.57%)
Oct 17, 2008
1.754
1.754
1.629
1.674
773,583
-0.05(-3.14%)
Oct 16, 2008
1.556
1.757
1.517
1.728
856,612
+0.23(+15.11%)
Oct 15, 2008
1.770
1.770
1.501
1.501
555,120
-0.27(-15.16%)
Oct 14, 2008
2.038
2.204
1.613
1.770
1,168,821
-0.07(-3.82%)
Oct 13, 2008
1.843
2.389
1.613
1.840
1,474,528
+0.16(+9.71%)
Oct 10, 2008
1.466
1.677
1.294
1.677
2,090,734
+0.19(+12.90%)
Oct 09, 2008
2.137
2.137
1.402
1.485
1,270,636
-0.47(-24.02%)
Oct 08, 2008
2.076
2.095
1.757
1.955
1,382,259
-0.20(-9.33%)
Oct 07, 2008
2.766
2.932
2.144
2.156
1,047,123
-0.62(-22.24%)
Oct 06, 2008
2.935
2.974
2.555
2.772
734,532
-0.29(-9.58%)
Oct 03, 2008
3.069
3.274
2.958
3.066
457,823
+0.06(+2.13%)
Oct 02, 2008
3.153
3.226
2.954
3.002
402,696
-0.16(-4.95%)
Oct 01, 2008
3.127
3.184
3.066
3.159
240,062
-0.04(-1.10%)
Sep 30, 2008
3.299
3.341
3.085
3.194
845,000
-0.13(-3.85%)
Sep 29, 2008
3.239
3.379
2.958
3.322
780,962
+0.08(+2.56%)
Sep 26, 2008
3.018
3.258
2.939
3.239
0
+0.14(+4.54%)
Sep 25, 2008
3.114
3.130
3.038
3.098
451,515
+0.07(+2.43%)
Sep 24, 2008
3.002
3.127
3.002
3.025
327,838
+0.08(+2.60%)
Sep 23, 2008
3.002
3.050
2.827
2.948
400,611
-0.13(-4.15%)
Sep 22, 2008
3.373
3.373
2.974
3.076
601,869
-0.25(-7.49%)
Sep 19, 2008
3.261
3.747
3.105
3.325
0
+0.35(+11.82%)
Sep 18, 2008
2.418
3.258
2.418
2.974
1,428,614
+0.53(+21.86%)
Sep 17, 2008
2.555
2.619
2.396
2.440
1,361,185
-0.15(-5.68%)
Sep 16, 2008
2.578
2.709
2.558
2.587
1,370,030
-0.05(-1.82%)
Sep 15, 2008
2.629
2.648
2.555
2.635
1,091,302
-0.09(-3.40%)
Sep 12, 2008
2.702
2.811
2.683
2.728
378,563
-0.03(-1.04%)
Sep 11, 2008
2.859
2.859
2.603
2.756
760,408
-0.13(-4.43%)
Sep 10, 2008
2.849
2.939
2.795
2.884
408,128
+0.04(+1.57%)
Sep 09, 2008
3.044
3.089
2.830
2.840
611,948
-0.21(-6.81%)
Sep 08, 2008
3.149
3.149
2.954
3.047
1,016,425
+0.14(+4.84%)
Sep 05, 2008
2.878
2.954
2.820
2.907
0
-0.04(-1.30%)
Sep 04, 2008
3.002
3.028
2.817
2.945
654,245
-0.07(-2.43%)
Sep 03, 2008
2.875
3.025
2.843
3.018
778,576
+0.18(+6.18%)
Sep 02, 2008
2.948
2.970
2.827
2.843
621,550
+0.03(+1.02%)
Aug 29, 2008
2.769
2.900
2.763
2.814
640,933
+0.01(+0.23%)
Aug 28, 2008
2.763
2.932
2.750
2.808
948,646
+0.04(+1.50%)
Aug 27, 2008
2.795
2.964
2.715
2.766
722,334
-0.04(-1.48%)
Aug 26, 2008
2.824
3.089
2.795
2.808
700,897
+0.00(+0.11%)
Aug 25, 2008
3.124
3.124
2.795
2.804
1,299,884
-0.26(-8.45%)
Aug 22, 2008
3.101
3.146
3.034
3.063
526,777
-0.06(-1.94%)
Aug 21, 2008
3.271
3.274
3.082
3.124
1,068,469
-0.08(-2.59%)
Aug 20, 2008
3.226
3.287
3.178
3.207
603,141
-0.00(-0.10%)
Aug 19, 2008
3.351
3.351
3.194
3.210
850,670
-0.13(-3.92%)
Aug 18, 2008
3.210
3.411
3.207
3.341
1,335,184
+0.18(+5.55%)
Aug 15, 2008
3.440
3.555
3.060
3.165
0
-0.32(-9.08%)
Aug 14, 2008
3.453
3.609
3.430
3.482
751,576
-0.01(-0.18%)
Aug 13, 2008
3.561
3.593
3.357
3.488
964,397
-0.27(-7.22%)
Aug 12, 2008
3.743
3.836
3.673
3.759
1,481,491
-0.02(-0.59%)
Aug 11, 2008
3.513
3.826
3.513
3.782
1,727,965
+0.24(+6.86%)
Aug 08, 2008
3.635
3.721
3.529
3.539
2,111,328
+0.09(+2.59%)
Aug 07, 2008
3.533
3.565
3.440
3.450
769,691
-0.09(-2.62%)
Aug 06, 2008
3.549
3.635
3.529
3.542
543,536
+0.01(+0.36%)
Aug 05, 2008
3.382
3.638
3.315
3.529
579,863
+0.14(+4.15%)
Aug 04, 2008
3.504
3.568
3.319
3.389
780,636
-0.10(-2.93%)
Aug 01, 2008
3.488
3.737
3.488
3.491
988,110
-0.01(-0.27%)
Jul 31, 2008
3.533
3.638
3.443
3.501
656,474
+0.00(+0.09%)
Jul 30, 2008
3.878
3.932
3.437
3.497
1,101,108
-0.29(-7.59%)
Jul 29, 2008
3.785
3.811
3.577
3.785
793,667
+0.16(+4.50%)
Jul 28, 2008
3.414
3.788
3.414
3.622
770,446
+0.18(+5.10%)
Jul 25, 2008
3.303
3.724
3.303
3.446
1,061,581
+0.13(+4.05%)
Jul 24, 2008
3.497
3.577
3.255
3.312
701,126
-0.12(-3.45%)
Jul 23, 2008
3.529
3.989
3.389
3.430
1,689,672
-0.11(-2.98%)
Jul 22, 2008
3.226
3.555
3.114
3.536
678,108
+0.33(+10.15%)
Jul 21, 2008
3.031
3.329
3.031
3.210
776,930
+0.25(+8.30%)
Jul 18, 2008
3.114
3.414
2.887
2.964
1,403,220
+0.09(+3.00%)
Jul 17, 2008
2.753
2.945
2.715
2.878
731,808
+0.12(+4.52%)
Jul 16, 2008
2.654
2.855
2.645
2.753
530,721
+0.08(+3.11%)
Jul 15, 2008
2.590
2.859
2.558
2.670
816,647
+0.06(+2.20%)
Jul 14, 2008
2.747
2.859
2.597
2.613
525,293
-0.08(-3.08%)
Jul 11, 2008
2.600
2.779
2.542
2.696
1,001,908
-0.00(-0.12%)
Jul 10, 2008
2.993
2.993
2.622
2.699
681,154
-0.08(-2.76%)
Jul 09, 2008
3.031
3.044
2.715
2.776
566,050
-0.27(-8.81%)
Jul 08, 2008
2.616
3.079
2.610
3.044
936,874
+0.41(+15.38%)
Jul 07, 2008
2.555
2.699
2.546
2.638
874,348
+0.10(+3.90%)
Jul 04, 2008
2.715
2.756
2.507
2.539
982,158
+0.00(+0.00%)
Jul 03, 2008
2.715
2.756
2.507
2.539
982,158
-0.17(-6.14%)
Jul 02, 2008
2.884
2.951
2.680
2.705
1,045,861
-0.18(-6.10%)
Jul 01, 2008
2.875
2.964
2.788
2.881
898,853
+0.02(+0.56%)
Jun 30, 2008
3.165
3.165
2.782
2.865
2,350,135
-0.26(-8.28%)
Jun 27, 2008
3.069
3.178
3.038
3.124
2,937,810
+0.05(+1.77%)
Jun 26, 2008
3.140
3.159
3.044
3.069
810,160
-0.05(-1.54%)
Jun 25, 2008
3.146
3.178
3.050
3.117
1,890,780
+0.02(+0.72%)
Jun 24, 2008
3.194
3.229
3.082
3.095
1,941,246
-0.12(-3.77%)
Jun 23, 2008
3.306
3.513
3.181
3.216
1,106,192
-0.07(-2.23%)
Jun 20, 2008
3.392
3.405
3.261
3.290
1,119,799
-0.11(-3.38%)
Jun 19, 2008
3.558
3.667
3.322
3.405
1,995,710
-0.14(-3.96%)
Jun 18, 2008
3.833
3.839
3.497
3.545
1,612,973
-0.29(-7.58%)
Jun 17, 2008
3.881
3.967
3.833
3.836
754,673
-0.01(-0.25%)
Jun 16, 2008
3.804
3.897
3.721
3.846
642,317
+0.07(+1.86%)
Jun 13, 2008
3.900
4.280
3.708
3.775
1,605,988
-0.04(-1.17%)
Jun 12, 2008
3.542
3.836
3.414
3.820
3,728,966
+0.32(+9.22%)
Jun 11, 2008
4.047
4.072
3.402
3.497
4,304,700
-0.57(-13.98%)
Jun 10, 2008
4.184
4.344
4.060
4.066
2,410,560
-0.25(-5.70%)
Jun 09, 2008
4.449
4.456
4.312
4.312
1,166,761
-0.07(-1.53%)
Jun 06, 2008
4.472
4.484
4.376
4.379
574,700
-0.08(-1.86%)
Jun 05, 2008
4.424
4.472
4.392
4.462
552,415
+0.05(+1.09%)
Jun 04, 2008
4.456
4.497
4.389
4.414
555,355
-0.02(-0.43%)
Jun 03, 2008
4.510
4.520
4.392
4.433
1,205,596
-0.02(-0.50%)
Jun 02, 2008
4.526
4.552
4.456
4.456
853,328
-0.03(-0.71%)
May 30, 2008
4.465
4.622
4.456
4.488
1,154,103
-0.01(-0.21%)
May 29, 2008
4.475
4.555
4.475
4.497
783,642
-0.01(-0.14%)
May 28, 2008
4.558
4.599
4.443
4.504
1,604,419
-0.06(-1.40%)
May 27, 2008
4.679
4.775
4.440
4.567
1,043,353
-0.08(-1.72%)
May 26, 2008
4.631
4.705
4.628
4.647
0
+0.00(+0.00%)
May 23, 2008
4.631
4.705
4.628
4.647
1,178,871
+0.02(+0.34%)
May 22, 2008
4.804
4.852
4.609
4.631
2,144,731
-0.20(-4.16%)
May 21, 2008
4.951
4.967
4.753
4.833
979,441
-0.11(-2.20%)
May 20, 2008
4.900
5.011
4.900
4.941
457,257
-0.01(-0.19%)
May 19, 2008
4.951
5.142
4.928
4.951
1,179,263
-0.06(-1.27%)
May 16, 2008
5.130
5.142
4.976
5.015
695,253
-0.09(-1.75%)
May 15, 2008
5.110
5.130
5.015
5.104
377,809
-0.01(-0.13%)
May 14, 2008
5.302
5.302
5.079
5.110
1,039,982
-0.16(-2.97%)
May 13, 2008
5.363
5.363
5.142
5.267
1,465,179
-0.25(-4.52%)
May 12, 2008
5.427
5.523
5.309
5.516
1,145,929
+0.19(+3.48%)
May 09, 2008
5.270
5.392
5.238
5.331
527,794
+0.11(+2.14%)
May 08, 2008
5.286
5.401
5.200
5.219
704,376
-0.04(-0.79%)
May 07, 2008
5.328
5.401
5.261
5.261
724,401
-0.09(-1.67%)
May 06, 2008
5.366
5.443
5.324
5.350
978,730
-0.06(-1.18%)
May 05, 2008
5.513
5.516
5.350
5.414
589,406
-0.07(-1.34%)
May 02, 2008
5.743
5.743
5.270
5.487
1,268,879
-0.10(-1.83%)
May 01, 2008
5.558
5.679
5.548
5.590
400,892
+0.07(+1.33%)
Apr 30, 2008
5.740
5.740
5.462
5.516
354,619
+0.01(+0.17%)
Apr 29, 2008
5.577
5.721
5.459
5.507
309,162
-0.13(-2.27%)
Apr 28, 2008
5.510
5.708
5.510
5.634
502,297
+0.12(+2.20%)
Apr 25, 2008
5.590
5.593
5.478
5.513
296,955
-0.04(-0.80%)
Apr 24, 2008
5.487
5.590
5.388
5.558
238,568
+0.12(+2.23%)
Apr 23, 2008
5.350
5.564
5.344
5.436
229,802
+0.09(+1.73%)
Apr 22, 2008
5.475
5.519
5.289
5.344
440,557
-0.12(-2.22%)
Apr 21, 2008
5.481
5.526
5.430
5.465
389,881
-0.04(-0.81%)
Apr 18, 2008
5.558
5.586
5.478
5.510
246,283
+0.04(+0.82%)
Apr 17, 2008
5.491
5.596
5.363
5.465
410,254
-0.04(-0.70%)
Apr 16, 2008
5.331
5.520
5.312
5.503
395,964
+0.24(+4.61%)
Apr 15, 2008
5.206
5.344
5.126
5.261
492,403
+0.17(+3.39%)
Apr 14, 2008
5.063
5.229
5.063
5.088
451,793
+0.04(+0.70%)
Apr 11, 2008
5.427
5.427
5.034
5.053
578,786
-0.37(-6.89%)
Apr 10, 2008
5.337
5.606
5.286
5.427
569,910
+0.11(+2.16%)
Apr 09, 2008
5.701
5.781
5.286
5.312
596,394
-0.36(-6.36%)
Apr 08, 2008
5.478
5.701
5.478
5.673
419,530
+0.07(+1.20%)
Apr 07, 2008
5.350
5.807
5.270
5.606
1,603,749
+0.35(+6.69%)
Apr 04, 2008
5.248
5.270
5.101
5.254
414,887
+0.11(+2.05%)
Apr 03, 2008
5.190
5.232
4.989
5.149
546,911
-0.10(-1.95%)
Apr 02, 2008
5.008
5.270
4.938
5.251
428,807
+0.21(+4.18%)
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.