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
)
12.84
-0.66 (-4.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2011
1.540
1.553
1.533
1.540
79,169
+0.00(+0.00%)
Jun 29, 2011
1.550
1.576
1.540
1.540
134,319
+0.00(+0.21%)
Jun 28, 2011
1.517
1.599
1.517
1.537
151,579
+0.02(+1.30%)
Jun 27, 2011
1.507
1.560
1.507
1.517
109,724
+0.00(+0.22%)
Jun 24, 2011
1.523
1.543
1.494
1.514
236,273
-0.01(-0.65%)
Jun 23, 2011
1.468
1.537
1.468
1.523
163,307
+0.04(+2.66%)
Jun 22, 2011
1.468
1.517
1.458
1.484
361,506
+0.02(+1.12%)
Jun 21, 2011
1.448
1.474
1.438
1.468
74,239
+0.02(+1.59%)
Jun 20, 2011
1.431
1.458
1.431
1.444
175,548
+0.01(+0.69%)
Jun 17, 2011
1.444
1.461
1.402
1.435
229,848
+0.00(+0.23%)
Jun 16, 2011
1.468
1.491
1.415
1.431
299,751
-0.04(-2.47%)
Jun 15, 2011
1.382
1.484
1.382
1.468
485,101
+0.10(+6.95%)
Jun 14, 2011
1.389
1.431
1.287
1.372
1,029,513
-0.00(-0.24%)
Jun 13, 2011
1.721
1.721
1.333
1.375
1,533,107
-0.35(-20.23%)
Jun 10, 2011
1.675
1.741
1.655
1.724
246,199
+0.05(+2.95%)
Jun 09, 2011
1.645
1.704
1.639
1.675
183,410
+0.03(+1.80%)
Jun 08, 2011
1.639
1.678
1.614
1.645
114,814
+0.00(+0.00%)
Jun 07, 2011
1.672
1.685
1.629
1.645
101,217
-0.02(-1.19%)
Jun 06, 2011
1.655
1.678
1.586
1.665
147,610
+0.01(+0.60%)
Jun 03, 2011
1.586
1.655
1.586
1.655
66,924
-0.02(-0.98%)
May 24, 2011
1.593
1.708
1.579
1.672
136,991
+0.08(+4.96%)
May 23, 2011
1.606
1.625
1.583
1.593
73,975
-0.03(-2.03%)
May 20, 2011
1.649
1.649
1.612
1.625
73,674
-0.02(-1.40%)
May 19, 2011
1.639
1.662
1.629
1.649
65,793
+0.01(+0.60%)
May 18, 2011
1.645
1.675
1.622
1.639
245,238
+0.00(+0.20%)
May 17, 2011
1.662
1.672
1.632
1.635
223,931
-0.04(-2.36%)
May 16, 2011
1.681
1.695
1.658
1.675
106,223
-0.01(-0.59%)
May 13, 2011
1.770
1.774
1.649
1.685
218,020
-0.09(-5.01%)
May 12, 2011
1.780
1.803
1.764
1.774
229,143
-0.01(-0.37%)
May 11, 2011
1.777
1.797
1.767
1.780
109,736
+0.01(+0.37%)
May 10, 2011
1.721
1.787
1.721
1.774
166,917
+0.05(+3.06%)
May 09, 2011
1.695
1.741
1.695
1.721
251,359
+0.04(+2.15%)
May 06, 2011
1.695
1.718
1.672
1.685
330,537
+0.03(+1.99%)
May 05, 2011
1.662
1.688
1.642
1.652
307,826
-0.02(-0.99%)
May 04, 2011
1.662
1.691
1.662
1.668
203,924
+0.01(+0.40%)
May 03, 2011
1.688
1.691
1.622
1.662
322,672
-0.03(-1.75%)
May 02, 2011
1.691
1.695
1.688
1.691
93,425
-0.04(-2.28%)
Apr 29, 2011
1.760
1.760
1.718
1.731
112,523
-0.03(-1.87%)
Apr 28, 2011
1.747
1.777
1.737
1.764
56,983
+0.01(+0.56%)
Apr 27, 2011
1.751
1.767
1.747
1.754
41,578
-0.00(-0.19%)
Apr 26, 2011
1.668
1.777
1.668
1.757
148,099
+0.09(+5.33%)
Apr 25, 2011
1.668
1.681
1.655
1.668
266,646
-0.02(-0.98%)
Apr 21, 2011
1.701
1.701
1.672
1.685
133,812
-0.01(-0.39%)
Apr 20, 2011
1.727
1.729
1.668
1.691
233,626
-0.01(-0.58%)
Apr 19, 2011
1.708
1.721
1.685
1.701
175,104
-0.01(-0.58%)
Apr 18, 2011
1.737
1.744
1.695
1.711
203,666
-0.04(-2.26%)
Apr 15, 2011
1.751
1.754
1.741
1.751
31,454
+0.00(+0.00%)
Apr 14, 2011
1.744
1.751
1.734
1.751
79,241
-0.00(-0.19%)
Apr 13, 2011
1.751
1.764
1.747
1.754
161,009
+0.00(+0.00%)
Apr 12, 2011
1.783
1.797
1.754
1.754
208,805
-0.04(-2.38%)
Apr 11, 2011
1.803
1.816
1.787
1.797
152,272
-0.00(-0.18%)
Apr 08, 2011
1.843
1.859
1.797
1.800
99,938
-0.04(-2.32%)
Apr 07, 2011
1.790
1.843
1.790
1.843
97,403
+0.04(+2.38%)
Apr 06, 2011
1.833
1.843
1.800
1.800
115,608
-0.03(-1.80%)
Apr 05, 2011
1.872
1.879
1.833
1.833
100,087
-0.04(-2.11%)
Apr 04, 2011
1.839
1.872
1.803
1.872
270,384
+0.04(+2.34%)
Apr 01, 2011
1.876
1.879
1.820
1.829
235,355
-0.04(-2.11%)
Mar 31, 2011
1.849
1.889
1.846
1.869
72,279
+0.01(+0.71%)
Mar 30, 2011
1.862
1.879
1.843
1.856
160,015
-0.00(-0.18%)
Mar 29, 2011
1.869
1.872
1.843
1.859
86,052
-0.01(-0.35%)
Mar 28, 2011
1.856
1.872
1.843
1.866
82,408
+0.01(+0.35%)
Mar 25, 2011
1.892
1.892
1.843
1.859
122,193
-0.03(-1.74%)
Mar 24, 2011
1.904
1.905
1.869
1.892
70,142
-0.00(-0.17%)
Mar 23, 2011
1.889
1.948
1.876
1.895
127,813
+0.01(+0.35%)
Mar 22, 2011
1.902
1.935
1.879
1.889
67,049
+0.00(+0.00%)
Mar 21, 2011
1.918
1.935
1.879
1.889
154,669
+0.04(+2.14%)
Mar 18, 2011
1.889
1.898
1.833
1.849
492,565
-0.00(-0.18%)
Mar 17, 2011
1.869
1.889
1.813
1.853
264,385
+0.01(+0.72%)
Mar 16, 2011
1.876
1.915
1.836
1.839
208,751
-0.03(-1.76%)
Mar 15, 2011
1.869
1.899
1.866
1.872
259,990
-0.03(-1.39%)
Mar 14, 2011
1.928
1.961
1.879
1.899
117,619
-0.04(-2.20%)
Mar 11, 2011
1.866
1.968
1.866
1.941
216,157
+0.03(+1.72%)
Mar 10, 2011
1.928
1.928
1.866
1.908
287,676
-0.03(-1.36%)
Mar 09, 2011
2.037
2.037
1.925
1.935
349,626
-0.10(-4.70%)
Mar 08, 2011
2.057
2.057
1.984
2.030
422,437
-0.02(-0.96%)
Mar 07, 2011
2.145
2.145
1.981
2.050
285,479
-0.10(-4.45%)
Mar 04, 2011
2.254
2.254
1.978
2.145
699,641
-0.12(-5.09%)
Mar 03, 2011
2.205
2.313
2.116
2.261
372,495
+0.07(+3.00%)
Mar 02, 2011
2.284
2.468
2.159
2.195
884,526
-0.09(-3.89%)
Mar 01, 2011
2.363
2.412
2.264
2.284
195,631
-0.06(-2.53%)
Feb 28, 2011
2.205
2.465
2.205
2.343
379,434
+0.14(+6.27%)
Feb 25, 2011
2.057
2.261
2.057
2.205
513,471
+0.15(+7.54%)
Feb 24, 2011
2.040
2.116
1.997
2.050
312,773
+0.01(+0.48%)
Feb 23, 2011
2.040
2.080
2.007
2.040
109,107
-0.01(-0.64%)
Feb 22, 2011
2.139
2.142
2.050
2.053
117,522
-0.09(-4.29%)
Feb 18, 2011
2.172
2.178
2.116
2.145
123,151
-0.04(-1.66%)
Feb 17, 2011
2.175
2.191
2.162
2.182
103,469
+0.00(+0.15%)
Feb 16, 2011
2.165
2.185
2.149
2.178
71,537
+0.02(+0.91%)
Feb 15, 2011
2.172
2.175
2.129
2.159
58,053
-0.02(-0.76%)
Feb 14, 2011
2.182
2.188
2.122
2.175
84,739
-0.02(-0.75%)
Feb 11, 2011
2.198
2.208
2.155
2.191
70,525
-0.02(-1.04%)
Feb 10, 2011
2.195
2.221
2.155
2.214
75,421
-0.00(-0.15%)
Feb 09, 2011
2.205
2.218
2.135
2.218
177,293
+0.01(+0.60%)
Feb 08, 2011
2.070
2.214
2.060
2.205
469,419
+0.14(+6.86%)
Feb 07, 2011
1.974
2.106
1.974
2.063
214,829
+0.09(+4.50%)
Feb 04, 2011
2.001
2.001
1.974
1.974
85,733
-0.03(-1.64%)
Feb 03, 2011
2.004
2.040
1.997
2.007
75,792
+0.01(+0.49%)
Feb 02, 2011
2.017
2.027
1.892
1.997
96,631
-0.02(-1.19%)
Feb 01, 2011
1.991
2.040
1.964
2.021
110,511
+0.03(+1.37%)
Jan 31, 2011
1.961
2.007
1.925
1.994
81,114
+0.03(+1.68%)
Jan 28, 2011
2.037
2.037
1.958
1.961
138,404
-0.07(-3.40%)
Jan 27, 2011
2.024
2.040
2.010
2.030
116,492
+0.00(+0.16%)
Jan 26, 2011
1.905
2.057
1.876
2.027
305,288
+0.12(+6.02%)
Jan 25, 2011
1.862
1.918
1.853
1.912
137,863
+0.03(+1.57%)
Jan 24, 2011
1.862
1.912
1.859
1.882
95,695
+0.01(+0.53%)
Jan 21, 2011
1.928
1.928
1.872
1.872
83,949
-0.06(-2.90%)
Jan 20, 2011
1.955
1.955
1.912
1.928
65,386
-0.04(-1.84%)
Jan 19, 2011
1.958
1.964
1.941
1.964
81,934
-0.00(-0.17%)
Jan 18, 2011
1.958
1.978
1.951
1.968
125,901
-0.00(-0.16%)
Jan 14, 2011
1.945
1.974
1.908
1.971
90,985
+0.02(+1.00%)
Jan 13, 2011
1.958
1.984
1.925
1.951
134,310
+0.00(+0.00%)
Jan 12, 2011
1.899
1.961
1.899
1.951
64,338
+0.06(+2.95%)
Jan 11, 2011
1.899
1.915
1.882
1.895
45,626
-0.01(-0.35%)
Jan 10, 2011
1.912
1.925
1.879
1.902
78,798
-0.03(-1.53%)
Jan 07, 2011
1.922
1.938
1.869
1.931
110,046
+0.02(+1.03%)
Jan 06, 2011
1.908
1.938
1.902
1.912
65,097
+0.00(+0.17%)
Jan 05, 2011
1.869
1.915
1.859
1.908
89,638
+0.03(+1.58%)
Jan 04, 2011
1.924
1.924
1.879
1.879
79,396
-0.04(-1.89%)
Jan 03, 2011
1.984
1.984
1.892
1.915
241,330
-0.05(-2.35%)
Dec 31, 2010
1.938
1.984
1.925
1.961
57,159
+0.03(+1.36%)
Dec 30, 2010
1.987
2.000
1.935
1.935
148,102
-0.04(-2.00%)
Dec 29, 2010
1.951
1.989
1.941
1.974
72,820
+0.02(+0.84%)
Dec 28, 2010
1.974
1.991
1.922
1.958
228,125
-0.01(-0.67%)
Dec 27, 2010
1.895
1.974
1.892
1.971
144,023
+0.06(+3.28%)
Dec 23, 2010
1.892
1.931
1.892
1.908
199,308
+0.01(+0.52%)
Dec 22, 2010
1.846
1.925
1.843
1.899
397,541
+0.06(+3.04%)
Dec 21, 2010
1.836
1.856
1.825
1.843
148,764
+0.02(+1.27%)
Dec 20, 2010
1.816
1.876
1.747
1.820
309,403
+0.01(+0.55%)
Dec 17, 2010
1.718
1.810
1.701
1.810
488,179
+0.10(+5.77%)
Dec 16, 2010
1.734
1.741
1.698
1.711
85,961
-0.02(-1.14%)
Dec 15, 2010
1.708
1.741
1.708
1.731
256,091
+0.01(+0.57%)
Dec 14, 2010
1.724
1.774
1.711
1.721
129,958
-0.02(-1.32%)
Dec 13, 2010
1.787
1.787
1.711
1.744
293,475
-0.05(-2.57%)
Dec 10, 2010
1.833
1.836
1.754
1.790
241,968
-0.05(-2.68%)
Dec 09, 2010
1.806
1.938
1.793
1.839
234,726
+0.04(+2.38%)
Dec 08, 2010
1.754
1.797
1.734
1.797
260,738
+0.05(+3.02%)
Dec 07, 2010
1.751
1.764
1.727
1.744
138,146
+0.00(+0.00%)
Dec 06, 2010
1.744
1.770
1.737
1.744
109,034
-0.01(-0.56%)
Dec 03, 2010
1.767
1.767
1.747
1.754
101,470
-0.02(-1.11%)
Dec 02, 2010
1.711
1.774
1.711
1.774
148,971
+0.03(+1.89%)
Dec 01, 2010
1.764
1.764
1.721
1.741
150,630
+0.00(+0.19%)
Nov 30, 2010
1.757
1.774
1.662
1.737
188,656
-0.03(-1.68%)
Nov 29, 2010
1.747
1.777
1.741
1.767
65,483
+0.02(+1.13%)
Nov 26, 2010
1.760
1.774
1.737
1.747
16,712
-0.01(-0.75%)
Nov 24, 2010
1.777
1.760
1.760
1.760
151,105
-0.01(-0.56%)
Nov 23, 2010
1.757
1.780
1.757
1.770
71,328
-0.02(-0.92%)
Nov 22, 2010
1.787
1.862
1.777
1.787
170,774
+0.00(+0.00%)
Nov 19, 2010
1.780
1.787
1.727
1.787
81,767
-0.01(-0.55%)
Nov 18, 2010
1.833
1.862
1.757
1.797
83,408
-0.01(-0.55%)
Nov 17, 2010
1.777
1.826
1.777
1.806
84,609
+0.02(+1.29%)
Nov 16, 2010
1.767
1.810
1.678
1.783
254,270
-0.00(-0.18%)
Nov 15, 2010
1.780
1.810
1.727
1.787
170,871
+0.01(+0.37%)
Nov 12, 2010
1.810
1.826
1.727
1.780
172,020
-0.03(-1.82%)
Nov 11, 2010
1.836
1.876
1.813
1.813
76,680
-0.03(-1.78%)
Nov 10, 2010
1.839
1.856
1.803
1.846
121,713
+0.02(+1.26%)
Nov 09, 2010
1.810
1.902
1.810
1.823
172,008
+0.01(+0.36%)
Nov 08, 2010
1.783
1.859
1.744
1.816
174,566
+0.04(+2.03%)
Nov 05, 2010
1.810
1.816
1.770
1.780
127,141
-0.01(-0.73%)
Nov 04, 2010
1.741
1.803
1.737
1.793
386,782
+0.05(+3.02%)
Nov 03, 2010
1.727
1.741
1.721
1.741
175,059
+0.00(+0.19%)
Nov 02, 2010
1.744
1.744
1.718
1.737
108,858
+0.00(+0.19%)
Nov 01, 2010
1.741
1.741
1.714
1.734
91,766
-0.01(-0.57%)
Oct 29, 2010
1.747
1.764
1.734
1.744
133,970
+0.01(+0.38%)
Oct 28, 2010
1.727
1.783
1.695
1.737
186,082
+0.01(+0.38%)
Oct 27, 2010
1.737
1.757
1.695
1.731
182,918
-0.01(-0.38%)
Oct 25, 2010
1.751
1.754
1.695
1.737
96,087
+0.00(+0.00%)
Oct 22, 2010
1.770
1.770
1.727
1.737
69,000
-0.02(-1.31%)
Oct 21, 2010
1.731
1.767
1.691
1.760
148,543
+0.04(+2.10%)
Oct 20, 2010
1.757
1.803
1.718
1.724
153,448
-0.04(-2.42%)
Oct 19, 2010
1.777
1.793
1.747
1.767
115,863
-0.03(-1.47%)
Oct 18, 2010
1.767
1.793
1.737
1.793
169,184
+0.02(+1.30%)
Oct 15, 2010
1.813
1.820
1.754
1.770
66,811
-0.04(-2.36%)
Oct 14, 2010
1.823
1.829
1.780
1.813
50,115
-0.02(-1.08%)
Oct 13, 2010
1.803
1.862
1.790
1.833
314,108
+0.05(+2.96%)
Oct 12, 2010
1.737
1.790
1.662
1.780
368,675
+0.03(+1.88%)
Oct 11, 2010
1.800
1.826
1.737
1.747
127,962
-0.04(-2.03%)
Oct 08, 2010
1.783
1.790
1.671
1.783
349,368
+0.10(+5.86%)
Oct 07, 2010
1.691
1.698
1.655
1.685
221,132
-0.01(-0.78%)
Oct 06, 2010
1.701
1.701
1.658
1.698
246,399
-0.01(-0.77%)
Oct 05, 2010
1.672
1.734
1.652
1.711
283,352
+0.03(+1.96%)
Oct 04, 2010
1.635
1.678
1.609
1.678
236,306
+0.03(+1.80%)
Oct 01, 2010
1.649
1.665
1.623
1.649
106,317
-0.01(-0.60%)
Sep 30, 2010
1.632
1.665
1.602
1.658
293,165
+0.05(+2.86%)
Sep 29, 2010
1.589
1.622
1.573
1.612
90,240
+0.00(+0.00%)
Sep 28, 2010
1.616
1.616
1.556
1.612
70,920
-0.02(-1.11%)
Sep 27, 2010
1.619
1.642
1.616
1.630
179,666
-0.01(-0.50%)
Sep 24, 2010
1.625
1.658
1.609
1.639
309,534
+0.03(+2.05%)
Sep 23, 2010
1.625
1.635
1.596
1.606
201,478
-0.01(-0.81%)
Sep 22, 2010
1.645
1.662
1.586
1.619
114,173
-0.04(-2.57%)
Sep 21, 2010
1.681
1.681
1.596
1.662
291,232
-0.02(-1.17%)
Sep 20, 2010
1.583
1.685
1.583
1.681
213,990
+0.10(+6.02%)
Sep 17, 2010
1.586
1.632
1.556
1.586
369,681
+0.02(+1.47%)
Sep 15, 2010
1.477
1.576
1.461
1.563
310,291
+0.06(+4.05%)
Sep 14, 2010
1.527
1.527
1.471
1.502
72,027
-0.02(-1.40%)
Sep 13, 2010
1.520
1.550
1.510
1.523
89,514
+0.01(+0.87%)
Sep 10, 2010
1.507
1.523
1.491
1.510
177,967
-0.00(-0.22%)
Sep 09, 2010
1.497
1.517
1.458
1.514
303,307
+0.02(+1.32%)
Sep 08, 2010
1.514
1.527
1.494
1.494
108,323
-0.01(-0.66%)
Sep 07, 2010
1.550
1.550
1.504
1.504
81,724
-0.05(-3.38%)
Sep 03, 2010
1.576
1.579
1.546
1.556
70,000
-0.01(-0.42%)
Sep 02, 2010
1.599
1.609
1.517
1.563
41,028
-0.02(-1.04%)
Sep 01, 2010
1.510
1.632
1.477
1.579
209,234
+0.08(+5.03%)
Aug 31, 2010
1.500
1.550
1.464
1.504
607
-0.05(-2.97%)
Aug 30, 2010
1.593
1.599
1.527
1.550
232,328
-0.03(-1.67%)
Aug 27, 2010
1.576
1.629
1.494
1.576
191,008
+0.08(+5.51%)
Aug 26, 2010
1.517
1.609
1.494
1.494
165,236
-0.03(-1.73%)
Aug 25, 2010
1.560
1.560
1.491
1.520
146,126
-0.03(-2.12%)
Aug 24, 2010
1.606
1.616
1.481
1.553
250,815
-0.06(-3.67%)
Aug 23, 2010
1.632
1.642
1.606
1.612
117,221
-0.01(-0.81%)
Aug 20, 2010
1.589
1.662
1.572
1.625
142,306
+0.03(+2.17%)
Aug 19, 2010
1.625
1.672
1.566
1.591
362,834
-0.06(-3.69%)
Aug 18, 2010
1.665
1.681
1.645
1.652
88,496
+0.00(+0.20%)
Aug 17, 2010
1.658
1.681
1.645
1.649
130,548
-0.01(-0.40%)
Aug 16, 2010
1.645
1.727
1.645
1.655
129,964
+0.00(+0.00%)
Aug 13, 2010
1.655
1.741
1.642
1.655
201,420
-0.01(-0.59%)
Aug 12, 2010
1.632
1.744
1.596
1.665
357,221
+0.01(+0.40%)
Aug 11, 2010
1.744
1.744
1.645
1.658
425,257
-0.11(-5.97%)
Aug 10, 2010
1.843
1.895
1.744
1.764
289,816
-0.13(-6.62%)
Aug 09, 2010
1.922
1.938
1.859
1.889
138,936
-0.03(-1.54%)
Aug 06, 2010
1.918
1.951
1.862
1.918
477,761
+0.02(+0.86%)
Aug 05, 2010
1.971
1.971
1.879
1.902
161,167
-0.07(-3.67%)
Aug 04, 2010
1.974
1.997
1.961
1.974
141,009
+0.02(+1.01%)
Aug 03, 2010
1.922
1.955
1.833
1.955
264,992
-0.01(-0.67%)
Aug 02, 2010
2.040
2.040
1.955
1.968
271,055
-0.07(-3.39%)
Jul 30, 2010
2.037
2.040
1.912
2.037
255,462
+0.06(+3.18%)
Jul 29, 2010
1.987
1.997
1.912
1.974
196,670
-0.02(-1.16%)
Jul 28, 2010
2.020
2.020
1.896
1.997
302,392
-0.01(-0.49%)
Jul 27, 2010
2.057
2.057
1.994
2.007
299,502
-0.03(-1.61%)
Jul 26, 2010
2.047
2.047
1.987
2.040
492,790
+0.02(+0.81%)
Jul 23, 2010
1.991
2.037
1.981
2.024
607,659
+0.03(+1.65%)
Jul 22, 2010
2.057
2.057
1.991
1.991
536,316
-0.02(-0.82%)
Jul 21, 2010
2.007
2.010
1.935
2.007
743,520
+0.05(+2.35%)
Jul 20, 2010
1.879
1.994
1.849
1.961
302,419
+0.03(+1.53%)
Jul 19, 2010
1.849
1.941
1.790
1.931
298,149
+0.07(+3.71%)
Jul 16, 2010
1.862
1.978
1.810
1.862
474,336
-0.06(-3.08%)
Jul 15, 2010
1.987
1.987
1.849
1.922
362,408
-0.04(-2.18%)
Jul 14, 2010
1.882
1.990
1.882
1.964
266,937
+0.07(+3.47%)
Jul 13, 2010
2.043
2.063
1.872
1.899
1,050,091
-0.06(-3.02%)
Jul 12, 2010
1.727
2.070
1.727
1.958
1,524,078
+0.23(+13.33%)
Jul 09, 2010
1.727
1.760
1.625
1.727
414,560
+0.07(+4.37%)
Jul 08, 2010
1.668
1.675
1.642
1.655
399,552
+0.02(+1.21%)
Jul 07, 2010
1.477
1.672
1.468
1.635
676,520
+0.17(+11.69%)
Jul 06, 2010
1.543
1.573
1.464
1.464
316,603
-0.06(-3.68%)
Jul 02, 2010
1.520
1.635
1.491
1.520
403,467
-0.11(-6.48%)
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.