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 29, 2011
1.706
1.706
1.664
1.677
116,130
-0.03(-1.87%)
Apr 28, 2011
1.693
1.722
1.683
1.709
58,810
+0.01(+0.56%)
Apr 27, 2011
1.696
1.712
1.693
1.699
42,911
-0.00(-0.19%)
Apr 26, 2011
1.616
1.722
1.616
1.703
152,846
+0.09(+5.33%)
Apr 25, 2011
1.616
1.629
1.604
1.616
275,194
-0.02(-0.98%)
Apr 21, 2011
1.648
1.648
1.620
1.632
138,102
-0.01(-0.39%)
Apr 20, 2011
1.674
1.675
1.616
1.639
241,115
-0.01(-0.58%)
Apr 19, 2011
1.655
1.667
1.632
1.648
180,718
-0.01(-0.58%)
Apr 18, 2011
1.683
1.690
1.642
1.658
210,195
-0.04(-2.26%)
Apr 15, 2011
1.696
1.699
1.687
1.696
32,463
+0.00(+0.00%)
Apr 14, 2011
1.690
1.696
1.680
1.696
81,782
-0.00(-0.19%)
Apr 13, 2011
1.696
1.709
1.693
1.699
166,171
+0.00(+0.00%)
Apr 12, 2011
1.728
1.741
1.699
1.699
215,499
-0.04(-2.38%)
Apr 11, 2011
1.747
1.760
1.731
1.741
157,153
-0.00(-0.18%)
Apr 08, 2011
1.785
1.801
1.741
1.744
103,142
-0.04(-2.32%)
Apr 07, 2011
1.734
1.785
1.734
1.785
100,526
+0.04(+2.38%)
Apr 06, 2011
1.776
1.785
1.744
1.744
119,314
-0.03(-1.80%)
Apr 05, 2011
1.814
1.820
1.776
1.776
103,295
-0.04(-2.11%)
Apr 04, 2011
1.782
1.814
1.747
1.814
279,052
+0.04(+2.34%)
Apr 01, 2011
1.817
1.820
1.763
1.773
242,900
-0.04(-2.11%)
Mar 31, 2011
1.792
1.830
1.789
1.811
74,596
+0.01(+0.71%)
Mar 30, 2011
1.805
1.820
1.785
1.798
165,145
-0.00(-0.18%)
Mar 29, 2011
1.811
1.814
1.785
1.801
88,811
-0.01(-0.35%)
Mar 28, 2011
1.798
1.814
1.785
1.808
85,050
+0.01(+0.35%)
Mar 25, 2011
1.833
1.833
1.785
1.801
126,111
-0.03(-1.74%)
Mar 24, 2011
1.845
1.846
1.811
1.833
72,391
-0.00(-0.17%)
Mar 23, 2011
1.830
1.887
1.817
1.836
131,910
+0.01(+0.35%)
Mar 22, 2011
1.843
1.875
1.820
1.830
69,198
+0.00(+0.00%)
Mar 21, 2011
1.859
1.875
1.820
1.830
159,628
+0.04(+2.14%)
Mar 18, 2011
1.830
1.839
1.776
1.792
508,355
-0.00(-0.18%)
Mar 17, 2011
1.811
1.830
1.757
1.795
272,860
+0.01(+0.72%)
Mar 16, 2011
1.817
1.856
1.779
1.782
215,443
-0.03(-1.76%)
Mar 15, 2011
1.811
1.840
1.808
1.814
268,325
-0.03(-1.39%)
Mar 14, 2011
1.868
1.900
1.820
1.840
121,390
-0.04(-2.20%)
Mar 11, 2011
1.808
1.907
1.808
1.881
223,086
+0.03(+1.72%)
Mar 10, 2011
1.868
1.868
1.808
1.849
296,899
-0.03(-1.36%)
Mar 09, 2011
1.974
1.974
1.865
1.875
360,834
-0.09(-4.70%)
Mar 08, 2011
1.993
1.993
1.923
1.967
435,979
-0.02(-0.96%)
Mar 07, 2011
2.079
2.079
1.919
1.986
294,631
-0.09(-4.45%)
Mar 04, 2011
2.184
2.184
1.916
2.079
722,070
-0.11(-5.09%)
Mar 03, 2011
2.136
2.241
2.050
2.190
384,436
+0.06(+3.00%)
Mar 02, 2011
2.213
2.391
2.091
2.127
912,882
-0.09(-3.89%)
Mar 01, 2011
2.289
2.337
2.193
2.213
201,902
-0.06(-2.53%)
Feb 28, 2011
2.136
2.388
2.136
2.270
391,597
+0.13(+6.27%)
Feb 25, 2011
1.993
2.190
1.993
2.136
529,931
+0.15(+7.54%)
Feb 24, 2011
1.977
2.050
1.935
1.986
322,800
+0.01(+0.48%)
Feb 23, 2011
1.977
2.015
1.945
1.977
112,605
-0.01(-0.64%)
Feb 22, 2011
2.072
2.076
1.986
1.989
121,290
-0.09(-4.29%)
Feb 18, 2011
2.104
2.111
2.050
2.079
127,099
-0.04(-1.66%)
Feb 17, 2011
2.107
2.123
2.095
2.114
106,786
+0.00(+0.15%)
Feb 16, 2011
2.098
2.117
2.082
2.111
73,831
+0.02(+0.91%)
Feb 15, 2011
2.104
2.107
2.063
2.091
59,914
-0.02(-0.76%)
Feb 14, 2011
2.114
2.120
2.056
2.107
87,456
-0.02(-0.75%)
Feb 11, 2011
2.130
2.139
2.088
2.123
72,786
-0.02(-1.04%)
Feb 10, 2011
2.127
2.152
2.088
2.146
77,839
-0.00(-0.15%)
Feb 09, 2011
2.136
2.149
2.069
2.149
182,976
+0.01(+0.60%)
Feb 08, 2011
2.005
2.146
1.996
2.136
484,467
+0.14(+6.86%)
Feb 07, 2011
1.913
2.040
1.913
1.999
221,716
+0.09(+4.50%)
Feb 04, 2011
1.938
1.938
1.913
1.913
88,481
-0.03(-1.64%)
Feb 03, 2011
1.942
1.977
1.935
1.945
78,222
+0.01(+0.49%)
Feb 02, 2011
1.954
1.964
1.833
1.935
99,729
-0.02(-1.19%)
Feb 01, 2011
1.929
1.977
1.903
1.959
114,054
+0.03(+1.37%)
Jan 31, 2011
1.900
1.945
1.865
1.932
83,714
+0.03(+1.68%)
Jan 28, 2011
1.974
1.974
1.897
1.900
142,841
-0.07(-3.40%)
Jan 27, 2011
1.961
1.977
1.948
1.967
120,226
+0.00(+0.16%)
Jan 26, 2011
1.846
1.993
1.817
1.964
315,075
+0.11(+6.02%)
Jan 25, 2011
1.805
1.859
1.795
1.852
142,283
+0.03(+1.57%)
Jan 24, 2011
1.805
1.852
1.801
1.824
98,763
+0.01(+0.53%)
Jan 21, 2011
1.868
1.868
1.814
1.814
86,640
-0.05(-2.90%)
Jan 20, 2011
1.894
1.894
1.852
1.868
67,482
-0.04(-1.84%)
Jan 19, 2011
1.897
1.903
1.881
1.903
84,561
-0.00(-0.17%)
Jan 18, 2011
1.897
1.916
1.891
1.907
129,937
-0.00(-0.16%)
Jan 14, 2011
1.884
1.913
1.849
1.910
93,901
+0.02(+1.00%)
Jan 13, 2011
1.897
1.923
1.865
1.891
138,616
+0.00(+0.00%)
Jan 12, 2011
1.840
1.900
1.840
1.891
66,400
+0.05(+2.95%)
Jan 11, 2011
1.840
1.856
1.824
1.836
47,088
-0.01(-0.35%)
Jan 10, 2011
1.852
1.865
1.820
1.843
81,324
-0.03(-1.53%)
Jan 07, 2011
1.862
1.878
1.811
1.871
113,574
+0.02(+1.03%)
Jan 06, 2011
1.849
1.878
1.843
1.852
67,184
+0.00(+0.17%)
Jan 05, 2011
1.811
1.856
1.801
1.849
92,512
+0.03(+1.58%)
Jan 04, 2011
1.865
1.865
1.820
1.820
81,942
-0.04(-1.89%)
Jan 03, 2011
1.923
1.923
1.833
1.856
249,066
-0.04(-2.35%)
Dec 31, 2010
1.878
1.923
1.865
1.900
58,992
+0.03(+1.36%)
Dec 30, 2010
1.926
1.938
1.875
1.875
152,850
-0.04(-2.00%)
Dec 29, 2010
1.891
1.927
1.881
1.913
75,154
+0.02(+0.84%)
Dec 28, 2010
1.913
1.929
1.862
1.897
235,438
-0.01(-0.67%)
Dec 27, 2010
1.836
1.913
1.833
1.910
148,640
+0.06(+3.28%)
Dec 23, 2010
1.833
1.871
1.833
1.849
205,697
+0.01(+0.52%)
Dec 22, 2010
1.789
1.865
1.785
1.840
410,285
+0.05(+3.04%)
Dec 21, 2010
1.779
1.798
1.768
1.785
153,533
+0.02(+1.27%)
Dec 20, 2010
1.760
1.817
1.693
1.763
319,322
+0.01(+0.55%)
Dec 17, 2010
1.664
1.754
1.648
1.754
503,829
+0.10(+5.77%)
Dec 16, 2010
1.680
1.687
1.645
1.658
88,717
-0.02(-1.14%)
Dec 15, 2010
1.655
1.687
1.655
1.677
264,301
+0.01(+0.57%)
Dec 14, 2010
1.671
1.718
1.658
1.667
134,124
-0.02(-1.32%)
Dec 13, 2010
1.731
1.731
1.658
1.690
302,883
-0.04(-2.57%)
Dec 10, 2010
1.776
1.779
1.700
1.734
249,725
-0.05(-2.68%)
Dec 09, 2010
1.750
1.878
1.738
1.782
242,251
+0.04(+2.38%)
Dec 08, 2010
1.699
1.741
1.680
1.741
269,096
+0.05(+3.02%)
Dec 07, 2010
1.696
1.709
1.674
1.690
142,574
+0.00(+0.00%)
Dec 06, 2010
1.690
1.715
1.683
1.690
112,529
-0.01(-0.56%)
Dec 03, 2010
1.712
1.712
1.693
1.699
104,722
-0.02(-1.11%)
Dec 02, 2010
1.658
1.718
1.658
1.718
153,747
+0.03(+1.89%)
Dec 01, 2010
1.709
1.709
1.667
1.687
155,459
+0.00(+0.19%)
Nov 30, 2010
1.703
1.718
1.610
1.683
194,704
-0.03(-1.68%)
Nov 29, 2010
1.693
1.722
1.687
1.712
67,583
+0.02(+1.13%)
Nov 26, 2010
1.706
1.718
1.683
1.693
17,247
-0.01(-0.75%)
Nov 24, 2010
1.722
1.706
1.706
1.706
155,949
-0.01(-0.56%)
Nov 23, 2010
1.703
1.725
1.703
1.715
73,614
-0.02(-0.92%)
Nov 22, 2010
1.731
1.805
1.722
1.731
176,248
+0.00(+0.00%)
Nov 19, 2010
1.725
1.731
1.674
1.731
84,388
-0.01(-0.55%)
Nov 18, 2010
1.776
1.805
1.703
1.741
86,082
-0.01(-0.55%)
Nov 17, 2010
1.722
1.769
1.722
1.750
87,321
+0.02(+1.29%)
Nov 16, 2010
1.712
1.754
1.626
1.728
262,422
-0.00(-0.18%)
Nov 15, 2010
1.725
1.754
1.674
1.731
176,349
+0.01(+0.37%)
Nov 12, 2010
1.754
1.769
1.674
1.725
177,534
-0.03(-1.81%)
Nov 11, 2010
1.779
1.817
1.757
1.757
79,138
-0.03(-1.78%)
Nov 10, 2010
1.782
1.798
1.747
1.789
125,615
+0.02(+1.26%)
Nov 09, 2010
1.754
1.843
1.754
1.766
177,522
+0.01(+0.36%)
Nov 08, 2010
1.728
1.801
1.690
1.760
180,163
+0.04(+2.03%)
Nov 05, 2010
1.754
1.760
1.715
1.725
131,217
-0.01(-0.73%)
Nov 04, 2010
1.687
1.747
1.683
1.738
399,181
+0.05(+3.02%)
Nov 03, 2010
1.674
1.687
1.667
1.687
180,671
+0.00(+0.19%)
Nov 02, 2010
1.690
1.690
1.664
1.683
112,347
+0.00(+0.19%)
Nov 01, 2010
1.687
1.687
1.661
1.680
94,707
-0.01(-0.57%)
Oct 29, 2010
1.693
1.709
1.680
1.690
138,265
+0.01(+0.38%)
Oct 28, 2010
1.674
1.728
1.642
1.683
192,047
+0.01(+0.38%)
Oct 27, 2010
1.683
1.703
1.642
1.677
188,782
-0.01(-0.38%)
Oct 25, 2010
1.696
1.699
1.642
1.683
99,168
+0.00(+0.00%)
Oct 22, 2010
1.715
1.715
1.674
1.683
71,212
-0.02(-1.31%)
Oct 21, 2010
1.677
1.712
1.639
1.706
153,304
+0.04(+2.10%)
Oct 20, 2010
1.703
1.747
1.664
1.671
158,367
-0.04(-2.42%)
Oct 19, 2010
1.722
1.738
1.693
1.712
119,577
-0.03(-1.47%)
Oct 18, 2010
1.712
1.738
1.683
1.738
174,608
+0.02(+1.30%)
Oct 15, 2010
1.757
1.763
1.699
1.715
68,953
-0.04(-2.36%)
Oct 14, 2010
1.766
1.773
1.725
1.757
51,721
-0.02(-1.08%)
Oct 13, 2010
1.747
1.805
1.734
1.776
324,177
+0.05(+2.96%)
Oct 12, 2010
1.683
1.734
1.610
1.725
380,494
+0.03(+1.88%)
Oct 11, 2010
1.744
1.769
1.683
1.693
132,064
-0.04(-2.03%)
Oct 08, 2010
1.728
1.734
1.620
1.728
360,567
+0.10(+5.86%)
Oct 07, 2010
1.639
1.645
1.604
1.632
228,221
-0.01(-0.78%)
Oct 06, 2010
1.648
1.648
1.607
1.645
254,298
-0.01(-0.77%)
Oct 05, 2010
1.620
1.680
1.600
1.658
292,435
+0.03(+1.96%)
Oct 04, 2010
1.585
1.626
1.559
1.626
243,882
+0.03(+1.80%)
Oct 01, 2010
1.597
1.613
1.572
1.597
109,725
-0.01(-0.59%)
Sep 30, 2010
1.581
1.613
1.553
1.607
302,563
+0.04(+2.86%)
Sep 29, 2010
1.540
1.572
1.524
1.562
93,133
+0.00(+0.00%)
Sep 28, 2010
1.565
1.565
1.508
1.562
73,194
-0.02(-1.11%)
Sep 27, 2010
1.569
1.591
1.565
1.580
185,426
-0.01(-0.50%)
Sep 24, 2010
1.575
1.607
1.559
1.588
319,457
+0.03(+2.05%)
Sep 23, 2010
1.575
1.585
1.546
1.556
207,937
-0.01(-0.81%)
Sep 22, 2010
1.594
1.610
1.537
1.569
117,833
-0.04(-2.57%)
Sep 21, 2010
1.629
1.629
1.546
1.610
300,568
-0.02(-1.17%)
Sep 20, 2010
1.534
1.632
1.534
1.629
220,850
+0.09(+6.02%)
Sep 17, 2010
1.537
1.581
1.508
1.537
381,532
+0.02(+1.47%)
Sep 15, 2010
1.432
1.527
1.416
1.514
320,238
+0.06(+4.05%)
Sep 14, 2010
1.479
1.479
1.425
1.455
74,336
-0.02(-1.40%)
Sep 13, 2010
1.473
1.502
1.463
1.476
92,383
+0.01(+0.87%)
Sep 10, 2010
1.460
1.476
1.444
1.463
183,672
-0.00(-0.22%)
Sep 09, 2010
1.451
1.470
1.412
1.467
313,030
+0.02(+1.32%)
Sep 08, 2010
1.467
1.479
1.447
1.447
111,795
-0.01(-0.66%)
Sep 07, 2010
1.502
1.502
1.457
1.457
84,344
-0.05(-3.38%)
Sep 03, 2010
1.527
1.530
1.498
1.508
72,244
-0.01(-0.42%)
Sep 02, 2010
1.549
1.559
1.470
1.514
42,343
-0.02(-1.04%)
Sep 01, 2010
1.463
1.581
1.432
1.530
215,941
+0.07(+5.03%)
Aug 31, 2010
1.454
1.502
1.419
1.457
627
-0.04(-2.97%)
Aug 30, 2010
1.543
1.549
1.479
1.502
239,776
-0.03(-1.67%)
Aug 27, 2010
1.527
1.578
1.447
1.527
197,131
+0.08(+5.51%)
Aug 26, 2010
1.470
1.559
1.447
1.447
170,533
-0.03(-1.73%)
Aug 25, 2010
1.511
1.511
1.444
1.473
150,811
-0.03(-2.12%)
Aug 24, 2010
1.556
1.565
1.435
1.505
258,855
-0.06(-3.67%)
Aug 23, 2010
1.581
1.591
1.556
1.562
120,979
-0.01(-0.81%)
Aug 20, 2010
1.540
1.610
1.523
1.575
146,868
+0.03(+2.17%)
Aug 19, 2010
1.575
1.620
1.518
1.542
374,465
-0.06(-3.69%)
Aug 18, 2010
1.613
1.629
1.594
1.600
91,333
+0.00(+0.20%)
Aug 17, 2010
1.607
1.629
1.594
1.597
134,733
-0.01(-0.40%)
Aug 16, 2010
1.594
1.674
1.594
1.604
134,131
+0.00(+0.00%)
Aug 13, 2010
1.604
1.687
1.591
1.604
207,877
-0.01(-0.59%)
Aug 12, 2010
1.581
1.690
1.546
1.613
368,672
+0.01(+0.40%)
Aug 11, 2010
1.690
1.690
1.594
1.607
438,890
-0.10(-5.97%)
Aug 10, 2010
1.785
1.836
1.690
1.709
299,107
-0.12(-6.62%)
Aug 09, 2010
1.862
1.878
1.801
1.830
143,390
-0.03(-1.54%)
Aug 06, 2010
1.859
1.891
1.805
1.859
493,077
+0.02(+0.86%)
Aug 05, 2010
1.910
1.910
1.820
1.843
166,334
-0.07(-3.67%)
Aug 04, 2010
1.913
1.935
1.900
1.913
145,529
+0.02(+1.01%)
Aug 03, 2010
1.862
1.894
1.776
1.894
273,487
-0.01(-0.67%)
Aug 02, 2010
1.977
1.977
1.894
1.907
279,745
-0.07(-3.39%)
Jul 30, 2010
1.974
1.977
1.852
1.974
263,651
+0.06(+3.18%)
Jul 29, 2010
1.926
1.935
1.852
1.913
202,975
-0.02(-1.16%)
Jul 28, 2010
1.958
1.958
1.837
1.935
312,086
-0.01(-0.49%)
Jul 27, 2010
1.993
1.993
1.932
1.945
309,103
-0.03(-1.61%)
Jul 26, 2010
1.983
1.983
1.926
1.977
508,587
+0.02(+0.81%)
Jul 23, 2010
1.929
1.974
1.919
1.961
627,139
+0.03(+1.65%)
Jul 22, 2010
1.993
1.993
1.929
1.929
553,509
-0.02(-0.82%)
Jul 21, 2010
1.945
1.948
1.875
1.945
767,355
+0.04(+2.35%)
Jul 20, 2010
1.820
1.932
1.792
1.900
312,114
+0.03(+1.53%)
Jul 19, 2010
1.792
1.881
1.734
1.871
307,707
+0.07(+3.71%)
Jul 16, 2010
1.805
1.916
1.754
1.805
489,542
-0.06(-3.08%)
Jul 15, 2010
1.926
1.926
1.792
1.862
374,026
-0.04(-2.18%)
Jul 14, 2010
1.824
1.929
1.824
1.903
275,495
+0.06(+3.47%)
Jul 13, 2010
1.980
1.999
1.814
1.840
1,083,754
-0.06(-3.03%)
Jul 12, 2010
1.674
2.005
1.674
1.897
1,572,936
+0.22(+13.33%)
Jul 09, 2010
1.674
1.706
1.575
1.674
427,849
+0.07(+4.37%)
Jul 08, 2010
1.616
1.623
1.591
1.604
412,361
+0.02(+1.21%)
Jul 07, 2010
1.432
1.620
1.422
1.585
698,207
+0.17(+11.69%)
Jul 06, 2010
1.495
1.524
1.419
1.419
326,752
-0.05(-3.68%)
Jul 02, 2010
1.473
1.585
1.444
1.473
416,401
-0.10(-6.48%)
Jul 01, 2010
1.655
1.690
1.556
1.575
377,790
-0.06(-3.70%)
Jun 30, 2010
1.581
1.659
1.578
1.636
442,638
+0.06(+3.64%)
Jun 29, 2010
1.594
1.594
1.553
1.578
294,276
-0.11(-6.43%)
Jun 25, 2010
1.687
1.703
1.636
1.687
320,815
+0.03(+1.73%)
Jun 24, 2010
1.629
1.671
1.530
1.658
770,470
+0.01(+0.78%)
Jun 23, 2010
1.677
1.722
1.632
1.645
254,718
-0.03(-1.90%)
Jun 22, 2010
1.731
1.776
1.626
1.677
821,229
-0.07(-4.02%)
Jun 21, 2010
1.718
1.798
1.706
1.747
1,252,406
+0.07(+4.18%)
Jun 18, 2010
1.677
1.691
1.626
1.677
809,504
+0.00(+0.19%)
Jun 17, 2010
1.620
1.703
1.597
1.674
829,914
+0.08(+5.00%)
Jun 16, 2010
1.543
1.600
1.530
1.594
467,524
+0.02(+1.42%)
Jun 15, 2010
1.463
1.623
1.451
1.572
1,936,838
+0.10(+6.71%)
Jun 14, 2010
1.463
1.486
1.416
1.473
667,704
+0.01(+0.65%)
Jun 11, 2010
1.428
1.473
1.390
1.463
665,164
+0.04(+2.91%)
Jun 10, 2010
1.352
1.435
1.323
1.422
709,166
+0.10(+7.73%)
Jun 09, 2010
1.320
1.355
1.317
1.320
361,791
+0.00(+0.00%)
Jun 08, 2010
1.387
1.403
1.301
1.320
755,825
-0.05(-3.72%)
Jun 07, 2010
1.310
1.390
1.288
1.371
1,737,128
+0.09(+6.70%)
Jun 04, 2010
1.285
1.288
1.071
1.285
1,276,548
+0.06(+4.95%)
Jun 03, 2010
1.148
1.224
1.148
1.224
395,455
+0.09(+7.56%)
Jun 02, 2010
1.109
1.145
1.058
1.138
326,621
+0.03(+2.29%)
Jun 01, 2010
1.180
1.205
1.112
1.113
243,835
-0.07(-6.18%)
May 28, 2010
1.186
1.196
1.125
1.186
303,109
+0.03(+2.76%)
May 27, 2010
1.135
1.161
1.081
1.154
290,346
+0.08(+7.42%)
May 26, 2010
1.011
1.122
1.011
1.074
389,383
+0.07(+6.98%)
May 25, 2010
1.001
1.046
1.001
1.004
531,933
-0.04(-4.25%)
May 24, 2010
1.027
1.081
1.004
1.049
182,835
+0.02(+1.86%)
May 21, 2010
1.046
1.119
0.9947
1.030
1,141,379
-0.04(-4.15%)
May 20, 2010
1.116
1.119
1.074
1.074
1,008,468
-0.14(-11.55%)
May 19, 2010
1.240
1.266
1.158
1.215
563,991
-0.04(-3.54%)
May 18, 2010
1.317
1.349
1.253
1.259
486,478
-0.03(-2.23%)
May 17, 2010
1.272
1.294
1.227
1.288
352,980
+0.01(+0.50%)
May 14, 2010
1.282
1.339
1.250
1.282
328,675
-0.08(-5.86%)
May 13, 2010
1.371
1.400
1.329
1.361
386,525
-0.03(-2.06%)
May 12, 2010
1.342
1.390
1.326
1.390
353,027
+0.07(+5.06%)
May 11, 2010
1.367
1.371
1.299
1.323
495,122
+0.02(+1.72%)
May 10, 2010
1.301
1.307
1.285
1.301
629,633
+0.09(+7.65%)
May 07, 2010
1.291
1.335
1.180
1.208
1,021,977
-0.01(-1.04%)
May 06, 2010
1.288
1.288
1.071
1.221
1,756,145
-0.06(-4.96%)
May 05, 2010
1.224
1.307
1.212
1.285
412,430
+0.01(+0.50%)
May 04, 2010
1.323
1.333
1.253
1.278
523,806
-0.07(-5.42%)
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.