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 (%)
Oct 30, 2015
2.614
2.643
2.580
2.581
494,708
-0.04(-1.57%)
Oct 29, 2015
2.647
2.649
2.602
2.622
149,358
-0.02(-0.94%)
Oct 28, 2015
2.631
2.647
2.585
2.647
276,609
+0.02(+0.94%)
Oct 27, 2015
2.664
2.672
2.589
2.622
272,221
-0.05(-1.85%)
Oct 26, 2015
2.672
2.688
2.664
2.672
195,076
+0.01(+0.31%)
Oct 23, 2015
2.668
2.668
2.643
2.664
114,542
-0.00(-0.15%)
Oct 22, 2015
2.684
2.684
2.651
2.668
93,391
+0.00(+0.16%)
Oct 21, 2015
2.635
2.668
2.635
2.664
181,220
+0.02(+0.62%)
Oct 20, 2015
2.643
2.647
2.622
2.647
148,213
+0.00(+0.16%)
Oct 19, 2015
2.643
2.655
2.635
2.643
71,288
+0.01(+0.31%)
Oct 16, 2015
2.639
2.664
2.635
2.635
212,062
-0.02(-0.78%)
Oct 15, 2015
2.643
2.660
2.622
2.655
138,028
+0.02(+0.78%)
Oct 14, 2015
2.622
2.668
2.622
2.635
107,101
-0.02(-0.62%)
Oct 13, 2015
2.651
2.664
2.635
2.651
185,143
-0.02(-0.77%)
Oct 12, 2015
2.668
2.676
2.655
2.672
85,625
+0.01(+0.31%)
Oct 09, 2015
2.664
2.680
2.643
2.664
142,406
-0.00(-0.15%)
Oct 08, 2015
2.655
2.684
2.647
2.668
117,697
+0.02(+0.62%)
Oct 07, 2015
2.655
2.684
2.643
2.651
202,088
-0.00(-0.16%)
Oct 06, 2015
2.664
2.676
2.614
2.655
153,015
-0.02(-0.62%)
Oct 05, 2015
2.618
2.684
2.618
2.672
88,797
+0.06(+2.21%)
Oct 02, 2015
2.618
2.668
2.585
2.614
127,238
-0.03(-1.09%)
Oct 01, 2015
2.643
2.643
2.589
2.643
149,528
+0.02(+0.63%)
Sep 30, 2015
2.655
2.655
2.593
2.627
267,686
-0.01(-0.47%)
Sep 29, 2015
2.627
2.643
2.598
2.639
279,512
+0.03(+1.11%)
Sep 28, 2015
2.655
2.660
2.573
2.610
265,833
-0.03(-1.25%)
Sep 25, 2015
2.709
2.717
2.643
2.643
271,456
-0.07(-2.44%)
Sep 24, 2015
2.726
2.726
2.684
2.709
121,230
-0.02(-0.61%)
Sep 23, 2015
2.734
2.734
2.701
2.726
235,257
+0.02(+0.76%)
Sep 22, 2015
2.688
2.726
2.676
2.705
155,245
+0.01(+0.31%)
Sep 21, 2015
2.701
2.717
2.680
2.697
272,788
+0.01(+0.31%)
Sep 18, 2015
2.598
2.688
2.593
2.688
408,037
+0.07(+2.84%)
Sep 17, 2015
2.618
2.627
2.606
2.614
195,441
-0.00(-0.16%)
Sep 16, 2015
2.610
2.627
2.606
2.618
127,594
+0.02(+0.63%)
Sep 15, 2015
2.610
2.618
2.602
2.602
89,301
-0.01(-0.47%)
Sep 14, 2015
2.581
2.639
2.573
2.614
180,089
+0.05(+1.93%)
Sep 11, 2015
2.556
2.577
2.548
2.565
127,270
+0.00(+0.16%)
Sep 10, 2015
2.577
2.581
2.552
2.560
232,942
+0.00(+0.00%)
Sep 09, 2015
2.631
2.631
2.560
2.560
143,324
-0.05(-2.05%)
Sep 08, 2015
2.614
2.627
2.593
2.614
176,929
+0.02(+0.96%)
Sep 04, 2015
2.585
2.589
2.589
2.589
99,522
-0.02(-0.95%)
Sep 03, 2015
2.618
2.627
2.606
2.614
132,815
+0.01(+0.48%)
Sep 02, 2015
2.627
2.643
2.598
2.602
286,389
-0.00(-0.16%)
Sep 01, 2015
2.639
2.647
2.602
2.606
247,425
-0.03(-1.25%)
Aug 31, 2015
2.614
2.651
2.598
2.639
211,278
+0.04(+1.59%)
Aug 28, 2015
2.602
2.631
2.585
2.598
320,404
-0.00(-0.16%)
Aug 27, 2015
2.614
2.664
2.581
2.602
559,039
+0.01(+0.48%)
Aug 26, 2015
2.581
2.593
2.544
2.589
177,607
+0.05(+2.12%)
Aug 25, 2015
2.519
2.602
2.519
2.536
624,472
+0.04(+1.66%)
Aug 24, 2015
2.614
2.644
2.490
2.494
699,962
-0.19(-7.08%)
Aug 21, 2015
2.684
2.691
2.643
2.684
476,412
-0.01(-0.31%)
Aug 20, 2015
2.713
2.718
2.672
2.693
235,584
-0.03(-1.21%)
Aug 19, 2015
2.709
2.735
2.697
2.726
217,992
+0.02(+0.92%)
Aug 18, 2015
2.721
2.730
2.697
2.701
129,325
-0.03(-1.06%)
Aug 17, 2015
2.709
2.750
2.701
2.730
127,756
+0.02(+0.76%)
Aug 14, 2015
2.697
2.717
2.680
2.709
81,562
+0.00(+0.00%)
Aug 13, 2015
2.668
2.713
2.643
2.709
328,135
+0.02(+0.92%)
Aug 12, 2015
2.651
2.701
2.635
2.684
486,543
+0.03(+1.25%)
Aug 11, 2015
2.651
2.659
2.635
2.651
364,855
+0.00(+0.15%)
Aug 10, 2015
2.647
2.663
2.643
2.647
428,094
+0.01(+0.31%)
Aug 07, 2015
2.631
2.647
2.615
2.639
289,160
+0.00(+0.15%)
Aug 06, 2015
2.684
2.684
2.635
2.635
543,564
-0.06(-2.10%)
Aug 05, 2015
2.744
2.744
2.680
2.692
346,336
-0.03(-1.19%)
Aug 04, 2015
2.760
2.760
2.700
2.724
306,450
-0.03(-1.03%)
Aug 03, 2015
2.752
2.764
2.724
2.752
337,046
-0.01(-0.29%)
Jul 31, 2015
2.724
2.797
2.692
2.760
446,667
+0.04(+1.33%)
Jul 30, 2015
2.704
2.724
2.692
2.724
317,323
+0.02(+0.75%)
Jul 29, 2015
2.671
2.708
2.655
2.704
337,658
+0.03(+1.21%)
Jul 28, 2015
2.700
2.716
2.667
2.671
561,341
-0.02(-0.60%)
Jul 27, 2015
2.700
2.712
2.675
2.688
521,499
-0.01(-0.45%)
Jul 24, 2015
2.716
2.716
2.688
2.700
260,606
-0.02(-0.74%)
Jul 23, 2015
2.744
2.744
2.692
2.720
337,460
-0.03(-1.17%)
Jul 22, 2015
2.764
2.764
2.712
2.752
285,198
-0.00(-0.15%)
Jul 21, 2015
2.760
2.764
2.732
2.756
389,650
-0.02(-0.73%)
Jul 20, 2015
2.776
2.784
2.748
2.776
431,772
+0.00(+0.15%)
Jul 17, 2015
2.744
2.772
2.744
2.772
204,089
+0.02(+0.59%)
Jul 16, 2015
2.793
2.793
2.748
2.756
167,377
-0.04(-1.44%)
Jul 15, 2015
2.784
2.797
2.769
2.797
132,736
+0.01(+0.29%)
Jul 14, 2015
2.776
2.801
2.764
2.788
416,234
+0.02(+0.58%)
Jul 13, 2015
2.732
2.772
2.732
2.772
272,703
+0.06(+2.38%)
Jul 10, 2015
2.700
2.724
2.692
2.708
355,899
+0.01(+0.30%)
Jul 09, 2015
2.716
2.728
2.684
2.700
316,166
-0.02(-0.59%)
Jul 08, 2015
2.732
2.760
2.712
2.716
249,073
-0.03(-1.17%)
Jul 07, 2015
2.716
2.760
2.708
2.748
237,312
+0.03(+1.19%)
Jul 06, 2015
2.704
2.720
2.684
2.716
214,383
+0.02(+0.75%)
Jul 02, 2015
2.716
2.696
2.696
2.696
225,502
-0.03(-1.18%)
Jul 01, 2015
2.720
2.744
2.712
2.728
345,345
+0.00(+0.00%)
Jun 30, 2015
2.663
2.730
2.655
2.728
415,600
+0.06(+2.27%)
Jun 29, 2015
2.736
2.740
2.651
2.667
680,387
-0.08(-3.08%)
Jun 26, 2015
2.740
2.756
2.724
2.752
495,401
+0.00(+0.15%)
Jun 25, 2015
2.764
2.768
2.748
2.748
515,839
-0.01(-0.29%)
Jun 24, 2015
2.793
2.793
2.748
2.756
244,575
-0.02(-0.87%)
Jun 23, 2015
2.776
2.793
2.764
2.780
329,302
+0.00(+0.15%)
Jun 22, 2015
2.764
2.797
2.764
2.776
458,720
-0.00(-0.15%)
Jun 19, 2015
2.805
2.817
2.760
2.780
464,212
-0.03(-1.01%)
Jun 18, 2015
2.772
2.813
2.764
2.809
283,347
+0.02(+0.87%)
Jun 17, 2015
2.793
2.793
2.756
2.784
275,724
-0.01(-0.29%)
Jun 16, 2015
2.825
2.825
2.788
2.793
254,537
-0.02(-0.86%)
Jun 15, 2015
2.837
2.841
2.813
2.817
566,245
-0.01(-0.29%)
Jun 12, 2015
2.813
2.829
2.776
2.825
864,032
+0.01(+0.43%)
Jun 11, 2015
2.788
2.825
2.784
2.813
369,035
+0.05(+1.75%)
Jun 10, 2015
2.768
2.788
2.756
2.764
453,118
-0.00(-0.15%)
Jun 09, 2015
2.776
2.776
2.764
2.768
517,790
-0.01(-0.29%)
Jun 08, 2015
2.788
2.797
2.768
2.776
322,698
-0.03(-1.01%)
Jun 05, 2015
2.801
2.821
2.801
2.805
455,286
+0.00(+0.14%)
Jun 04, 2015
2.821
2.849
2.801
2.801
402,365
-0.03(-1.14%)
Jun 03, 2015
2.845
2.853
2.825
2.833
425,911
-0.03(-0.99%)
Jun 02, 2015
2.869
2.869
2.849
2.861
688,185
+0.00(+0.00%)
Jun 01, 2015
2.885
2.889
2.857
2.861
555,449
+0.00(+0.00%)
May 29, 2015
2.893
2.910
2.861
2.861
445,911
-0.03(-1.12%)
May 28, 2015
2.901
2.910
2.881
2.893
650,717
+0.00(+0.00%)
May 27, 2015
2.861
2.897
2.845
2.893
1,099,439
+0.04(+1.56%)
May 26, 2015
2.833
2.857
2.817
2.849
971,795
+0.02(+0.86%)
May 22, 2015
2.845
2.825
2.825
2.825
705,251
-0.02(-0.71%)
May 21, 2015
2.837
2.865
2.833
2.845
567,933
+0.00(+0.00%)
May 20, 2015
2.813
2.845
2.805
2.845
1,041,983
+0.03(+1.15%)
May 19, 2015
2.788
2.829
2.788
2.813
814,484
+0.02(+0.87%)
May 18, 2015
2.748
2.801
2.728
2.788
2,108,879
+0.05(+1.92%)
May 15, 2015
2.704
2.740
2.700
2.736
1,489,426
+0.04(+1.65%)
May 14, 2015
2.651
2.708
2.651
2.692
8,558,407
+0.05(+1.83%)
May 13, 2015
2.704
2.708
2.643
2.643
1,067,963
-0.02(-0.61%)
May 12, 2015
2.734
2.738
2.659
2.659
3,889,322
-0.06(-2.18%)
May 11, 2015
2.770
2.770
2.719
2.719
1,517,910
-0.04(-1.43%)
May 08, 2015
2.770
2.770
2.722
2.758
1,001,404
+0.03(+1.16%)
May 07, 2015
2.758
2.758
2.722
2.726
605,855
-0.01(-0.43%)
May 06, 2015
2.758
2.770
2.734
2.738
566,391
-0.00(-0.14%)
May 05, 2015
2.754
2.780
2.738
2.742
746,900
-0.02(-0.71%)
May 04, 2015
2.829
2.837
2.754
2.762
542,760
-0.00(-0.14%)
May 01, 2015
2.837
2.841
2.762
2.766
738,034
+0.06(+2.19%)
Apr 30, 2015
2.730
2.746
2.703
2.707
174,562
-0.02(-0.87%)
Apr 29, 2015
2.734
2.738
2.711
2.730
175,216
+0.00(+0.00%)
Apr 28, 2015
2.746
2.750
2.722
2.730
107,217
-0.01(-0.43%)
Apr 27, 2015
2.762
2.762
2.734
2.742
116,985
-0.02(-0.71%)
Apr 24, 2015
2.738
2.762
2.722
2.762
195,089
+0.02(+0.86%)
Apr 23, 2015
2.742
2.742
2.738
2.738
102,351
+0.00(+0.00%)
Apr 22, 2015
2.742
2.746
2.734
2.738
81,910
+0.00(+0.14%)
Apr 21, 2015
2.722
2.754
2.722
2.734
175,944
+0.00(+0.00%)
Apr 20, 2015
2.742
2.750
2.734
2.734
51,102
+0.00(+0.00%)
Apr 17, 2015
2.734
2.738
2.726
2.734
68,336
+0.00(+0.00%)
Apr 16, 2015
2.742
2.746
2.734
2.734
153,592
+0.00(+0.00%)
Apr 15, 2015
2.738
2.746
2.734
2.734
195,796
-0.00(-0.14%)
Apr 14, 2015
2.742
2.746
2.734
2.738
139,389
-0.00(-0.14%)
Apr 13, 2015
2.726
2.750
2.722
2.742
186,451
+0.01(+0.43%)
Apr 10, 2015
2.766
2.766
2.726
2.730
344,046
-0.03(-1.00%)
Apr 09, 2015
2.758
2.758
2.742
2.758
111,761
+0.00(+0.00%)
Apr 08, 2015
2.758
2.762
2.746
2.758
139,171
+0.01(+0.43%)
Apr 07, 2015
2.766
2.783
2.746
2.746
193,201
-0.03(-1.00%)
Apr 06, 2015
2.774
2.786
2.770
2.774
164,011
-0.01(-0.28%)
Apr 02, 2015
2.782
2.782
2.782
2.782
191,604
-0.02(-0.56%)
Apr 01, 2015
2.746
2.797
2.746
2.797
353,718
+0.04(+1.58%)
Mar 31, 2015
2.762
2.782
2.750
2.754
134,627
-0.00(-0.14%)
Mar 30, 2015
2.750
2.790
2.750
2.758
175,903
+0.00(+0.14%)
Mar 27, 2015
2.782
2.782
2.742
2.754
224,610
+0.00(+0.00%)
Mar 26, 2015
2.746
2.766
2.746
2.754
115,327
+0.01(+0.43%)
Mar 25, 2015
2.770
2.774
2.742
2.742
182,956
-0.01(-0.43%)
Mar 24, 2015
2.762
2.774
2.754
2.754
103,225
-0.00(-0.14%)
Mar 23, 2015
2.754
2.784
2.754
2.758
143,890
+0.00(+0.00%)
Mar 20, 2015
2.758
2.774
2.746
2.758
413,029
+0.00(+0.00%)
Mar 19, 2015
2.770
2.774
2.754
2.758
179,553
-0.02(-0.57%)
Mar 18, 2015
2.754
2.782
2.750
2.774
84,670
+0.02(+0.86%)
Mar 17, 2015
2.758
2.758
2.742
2.750
180,868
-0.01(-0.29%)
Mar 16, 2015
2.766
2.774
2.758
2.758
108,933
-0.01(-0.29%)
Mar 13, 2015
2.754
2.766
2.742
2.766
114,458
+0.01(+0.43%)
Mar 12, 2015
2.754
2.782
2.746
2.754
126,028
+0.00(+0.14%)
Mar 11, 2015
2.762
2.762
2.746
2.750
178,623
-0.01(-0.29%)
Mar 10, 2015
2.778
2.782
2.750
2.758
103,314
-0.01(-0.29%)
Mar 09, 2015
2.766
2.786
2.758
2.766
233,511
+0.00(+0.00%)
Mar 06, 2015
2.821
2.829
2.762
2.766
203,886
-0.08(-2.77%)
Mar 05, 2015
2.841
2.857
2.821
2.845
306,617
-0.00(-0.14%)
Mar 04, 2015
2.857
2.849
2.829
2.849
107,199
+0.00(+0.00%)
Mar 03, 2015
2.833
2.855
2.833
2.849
125,336
+0.00(+0.00%)
Mar 02, 2015
2.861
2.861
2.822
2.849
286,686
+0.02(+0.70%)
Feb 27, 2015
2.845
2.845
2.825
2.829
143,959
-0.00(-0.14%)
Feb 26, 2015
2.853
2.861
2.825
2.833
100,528
-0.01(-0.28%)
Feb 25, 2015
2.833
2.865
2.829
2.841
138,943
+0.02(+0.56%)
Feb 24, 2015
2.778
2.829
2.758
2.825
193,074
+0.05(+1.70%)
Feb 23, 2015
2.742
2.790
2.663
2.778
292,485
+0.00(+0.00%)
Feb 20, 2015
2.762
2.797
2.751
2.778
413,201
+0.01(+0.42%)
Feb 19, 2015
2.816
2.830
2.754
2.766
261,367
-0.04(-1.38%)
Feb 18, 2015
2.836
2.844
2.793
2.805
192,207
-0.01(-0.41%)
Feb 17, 2015
2.813
2.855
2.789
2.816
281,774
+0.05(+1.96%)
Feb 13, 2015
2.867
2.762
2.762
2.762
572,005
-0.10(-3.52%)
Feb 12, 2015
2.867
2.867
2.836
2.863
228,590
-0.00(-0.14%)
Feb 11, 2015
2.820
2.867
2.778
2.867
244,927
+0.04(+1.37%)
Feb 10, 2015
2.778
2.828
2.770
2.828
171,717
+0.04(+1.39%)
Feb 09, 2015
2.828
2.840
2.774
2.789
530,829
-0.04(-1.37%)
Feb 06, 2015
2.844
2.863
2.809
2.828
277,337
-0.04(-1.48%)
Feb 05, 2015
2.801
2.875
2.766
2.871
379,211
+0.09(+3.35%)
Feb 04, 2015
2.778
2.793
2.747
2.778
138,672
-0.02(-0.69%)
Feb 03, 2015
2.720
2.797
2.693
2.797
327,202
+0.09(+3.14%)
Feb 02, 2015
2.704
2.720
2.692
2.712
251,341
+0.02(+0.72%)
Jan 30, 2015
2.696
2.720
2.690
2.692
179,913
-0.02(-0.71%)
Jan 29, 2015
2.708
2.712
2.681
2.712
172,192
+0.01(+0.43%)
Jan 28, 2015
2.669
2.720
2.669
2.700
206,071
+0.02(+0.58%)
Jan 27, 2015
2.650
2.696
2.650
2.685
164,830
+0.01(+0.29%)
Jan 26, 2015
2.669
2.677
2.642
2.677
389,232
+0.03(+1.32%)
Jan 23, 2015
2.677
2.685
2.642
2.642
173,573
-0.03(-1.30%)
Jan 22, 2015
2.654
2.692
2.650
2.677
267,952
+0.03(+1.02%)
Jan 21, 2015
2.658
2.669
2.650
2.650
190,659
-0.02(-0.58%)
Jan 20, 2015
2.673
2.696
2.642
2.665
926,798
-0.02(-0.58%)
Jan 16, 2015
2.642
2.689
2.634
2.681
1,185,290
+0.03(+1.17%)
Jan 15, 2015
2.658
2.673
2.642
2.650
67,739
-0.02(-0.73%)
Jan 14, 2015
2.634
2.673
2.627
2.669
160,115
+0.03(+1.32%)
Jan 13, 2015
2.673
2.696
2.631
2.634
379,645
-0.04(-1.59%)
Jan 12, 2015
2.720
2.720
2.673
2.677
268,550
-0.02(-0.86%)
Jan 09, 2015
2.712
2.727
2.692
2.700
235,366
-0.01(-0.43%)
Jan 08, 2015
2.758
2.778
2.685
2.712
631,714
-0.05(-1.69%)
Jan 07, 2015
2.716
2.766
2.700
2.758
422,429
+0.05(+1.71%)
Jan 06, 2015
2.716
2.743
2.681
2.712
396,136
-0.00(-0.14%)
Jan 05, 2015
2.646
2.716
2.638
2.716
336,270
+0.07(+2.64%)
Jan 02, 2015
2.623
2.650
2.619
2.646
174,985
+0.02(+0.89%)
Dec 31, 2014
2.623
2.623
2.623
2.623
247,025
-0.01(-0.44%)
Dec 30, 2014
2.631
2.642
2.619
2.634
278,733
+0.02(+0.59%)
Dec 29, 2014
2.600
2.631
2.600
2.619
296,203
+0.03(+1.05%)
Dec 26, 2014
2.607
2.619
2.538
2.592
467,415
-0.01(-0.30%)
Dec 24, 2014
2.631
2.600
2.600
2.600
87,762
-0.02(-0.89%)
Dec 23, 2014
2.619
2.640
2.607
2.623
164,291
-0.01(-0.44%)
Dec 22, 2014
2.592
2.634
2.592
2.634
284,642
+0.06(+2.26%)
Dec 19, 2014
2.596
2.669
2.552
2.576
1,624,002
-0.02(-0.89%)
Dec 18, 2014
2.600
2.615
2.576
2.600
295,439
+0.01(+0.45%)
Dec 17, 2014
2.588
2.627
2.572
2.588
202,530
+0.00(+0.15%)
Dec 16, 2014
2.580
2.634
2.580
2.584
196,399
+0.00(+0.00%)
Dec 15, 2014
2.623
2.623
2.572
2.584
295,599
-0.02(-0.89%)
Dec 12, 2014
2.615
2.638
2.596
2.607
350,012
-0.02(-0.59%)
Dec 11, 2014
2.569
2.634
2.561
2.623
374,356
+0.05(+1.96%)
Dec 10, 2014
2.615
2.623
2.572
2.572
185,240
-0.04(-1.63%)
Dec 09, 2014
2.569
2.619
2.561
2.615
140,786
+0.04(+1.66%)
Dec 08, 2014
2.603
2.607
2.561
2.572
197,943
-0.04(-1.48%)
Dec 05, 2014
2.634
2.646
2.600
2.611
329,199
-0.03(-1.32%)
Dec 04, 2014
2.654
2.669
2.634
2.646
257,435
+0.01(+0.44%)
Dec 03, 2014
2.669
2.677
2.623
2.634
319,608
-0.05(-2.02%)
Dec 02, 2014
2.681
2.692
2.649
2.689
192,427
+0.01(+0.29%)
Dec 01, 2014
2.689
2.692
2.665
2.681
292,047
+0.00(+0.14%)
Nov 28, 2014
2.665
2.685
2.665
2.677
130,853
+0.00(+0.15%)
Nov 26, 2014
2.627
2.673
2.673
2.673
201,079
+0.05(+1.92%)
Nov 25, 2014
2.634
2.650
2.623
2.623
119,086
+0.01(+0.45%)
Nov 24, 2014
2.627
2.638
2.607
2.611
68,070
+0.00(+0.15%)
Nov 21, 2014
2.619
2.627
2.603
2.607
67,701
+0.00(+0.15%)
Nov 20, 2014
2.619
2.638
2.603
2.603
195,158
-0.02(-0.88%)
Nov 19, 2014
2.669
2.669
2.627
2.627
67,990
-0.02(-0.88%)
Nov 18, 2014
2.631
2.677
2.623
2.650
147,642
+0.01(+0.44%)
Nov 17, 2014
2.692
2.692
2.628
2.638
212,963
-0.04(-1.45%)
Nov 14, 2014
2.685
2.700
2.662
2.677
213,477
-0.00(-0.14%)
Nov 13, 2014
2.662
2.692
2.631
2.681
261,934
+0.02(+0.71%)
Nov 12, 2014
2.662
2.719
2.628
2.662
232,457
+0.00(+0.00%)
Nov 11, 2014
2.673
2.730
2.650
2.662
834,324
-0.01(-0.28%)
Nov 10, 2014
2.624
2.669
2.601
2.669
366,309
+0.05(+2.04%)
Nov 07, 2014
2.552
2.643
2.517
2.616
207,892
+0.10(+3.93%)
Nov 06, 2014
2.510
2.529
2.494
2.517
145,399
+0.03(+1.07%)
Nov 05, 2014
2.525
2.525
2.478
2.491
109,923
-0.02(-0.76%)
Nov 04, 2014
2.525
2.529
2.475
2.510
105,484
-0.02(-0.60%)
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.