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
)
14.11
+0.35 (+2.54%)
Streaming Delayed Price
Updated: 2:54 PM EDT, Jun 5, 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 (%)
Dec 31, 2015
3.034
3.025
3.025
3.025
185,516
-0.02(-0.69%)
Dec 30, 2015
3.004
3.047
2.987
3.047
289,327
+0.04(+1.41%)
Dec 29, 2015
3.013
3.038
2.996
3.004
202,226
-0.01(-0.28%)
Dec 28, 2015
2.992
3.013
2.966
3.013
195,321
+0.03(+0.99%)
Dec 24, 2015
2.996
2.983
2.983
2.983
113,200
-0.03(-0.98%)
Dec 23, 2015
3.047
3.064
2.996
3.013
251,330
-0.05(-1.52%)
Dec 22, 2015
2.975
3.076
2.962
3.059
863,221
+0.06(+1.97%)
Dec 21, 2015
3.021
3.021
2.907
3.000
434,826
-0.07(-2.34%)
Dec 18, 2015
2.869
3.093
2.856
3.072
2,501,156
+0.18(+6.30%)
Dec 17, 2015
2.907
2.915
2.873
2.890
399,530
-0.02(-0.58%)
Dec 16, 2015
2.784
2.911
2.784
2.907
441,136
+0.13(+4.73%)
Dec 15, 2015
2.835
2.839
2.772
2.776
357,148
-0.06(-1.94%)
Dec 14, 2015
2.873
2.886
2.767
2.831
360,648
-0.03(-0.89%)
Dec 11, 2015
2.835
2.873
2.814
2.856
432,696
+0.02(+0.75%)
Dec 10, 2015
2.856
2.860
2.814
2.835
182,907
-0.02(-0.74%)
Dec 09, 2015
2.869
2.899
2.835
2.856
114,724
-0.03(-1.17%)
Dec 08, 2015
2.869
2.907
2.848
2.890
282,034
+0.02(+0.74%)
Dec 07, 2015
2.873
2.924
2.848
2.869
280,169
+0.02(+0.59%)
Dec 04, 2015
2.835
2.877
2.831
2.852
145,279
+0.02(+0.60%)
Dec 03, 2015
2.860
2.873
2.827
2.835
103,846
-0.03(-1.03%)
Dec 02, 2015
2.907
2.920
2.860
2.865
116,551
-0.05(-1.74%)
Dec 01, 2015
2.911
2.941
2.902
2.915
162,004
+0.00(+0.15%)
Nov 30, 2015
2.869
2.920
2.869
2.911
300,004
+0.04(+1.47%)
Nov 27, 2015
2.835
2.873
2.835
2.869
91,748
+0.03(+1.19%)
Nov 25, 2015
2.822
2.835
2.835
2.835
132,342
+0.01(+0.45%)
Nov 24, 2015
2.852
2.860
2.793
2.822
185,499
+0.00(+0.00%)
Nov 23, 2015
2.835
2.848
2.810
2.822
179,388
-0.01(-0.45%)
Nov 20, 2015
2.852
2.865
2.831
2.835
120,412
-0.01(-0.45%)
Nov 19, 2015
2.835
2.860
2.827
2.848
197,242
+0.02(+0.75%)
Nov 18, 2015
2.827
2.852
2.822
2.827
141,592
-0.00(-0.15%)
Nov 17, 2015
2.852
2.856
2.814
2.831
260,672
+0.00(+0.15%)
Nov 16, 2015
2.814
2.852
2.776
2.827
249,328
+0.04(+1.37%)
Nov 13, 2015
2.817
2.826
2.784
2.789
210,025
-0.02(-0.88%)
Nov 12, 2015
2.809
2.826
2.784
2.813
258,917
-0.00(-0.15%)
Nov 11, 2015
2.793
2.842
2.793
2.817
277,187
+0.00(+0.15%)
Nov 10, 2015
2.813
2.846
2.776
2.813
480,715
+0.00(+0.00%)
Nov 09, 2015
2.722
2.826
2.722
2.813
480,026
+0.10(+3.66%)
Nov 06, 2015
2.689
2.731
2.648
2.714
306,849
+0.09(+3.47%)
Nov 05, 2015
2.669
2.669
2.623
2.623
245,065
-0.04(-1.40%)
Nov 04, 2015
2.660
2.669
2.648
2.660
111,008
+0.01(+0.47%)
Nov 03, 2015
2.627
2.660
2.619
2.648
112,779
+0.02(+0.79%)
Nov 02, 2015
2.602
2.637
2.594
2.627
379,107
+0.04(+1.60%)
Oct 30, 2015
2.619
2.648
2.585
2.586
493,806
-0.04(-1.58%)
Oct 29, 2015
2.652
2.654
2.606
2.627
149,086
-0.02(-0.94%)
Oct 28, 2015
2.635
2.652
2.590
2.652
276,104
+0.02(+0.94%)
Oct 27, 2015
2.669
2.677
2.594
2.627
271,725
-0.05(-1.85%)
Oct 26, 2015
2.677
2.693
2.669
2.677
194,720
+0.01(+0.31%)
Oct 23, 2015
2.673
2.673
2.648
2.669
114,333
-0.00(-0.15%)
Oct 22, 2015
2.689
2.689
2.656
2.673
93,220
+0.00(+0.15%)
Oct 21, 2015
2.640
2.673
2.640
2.669
180,889
+0.02(+0.62%)
Oct 20, 2015
2.648
2.652
2.627
2.652
147,943
+0.00(+0.16%)
Oct 19, 2015
2.648
2.660
2.640
2.648
71,158
+0.01(+0.31%)
Oct 16, 2015
2.644
2.669
2.640
2.640
211,675
-0.02(-0.78%)
Oct 15, 2015
2.648
2.664
2.627
2.660
137,776
+0.02(+0.78%)
Oct 14, 2015
2.627
2.673
2.627
2.640
106,906
-0.02(-0.62%)
Oct 13, 2015
2.656
2.669
2.640
2.656
184,805
-0.02(-0.77%)
Oct 12, 2015
2.673
2.681
2.660
2.677
85,469
+0.01(+0.31%)
Oct 09, 2015
2.669
2.685
2.648
2.669
142,146
-0.00(-0.15%)
Oct 08, 2015
2.660
2.689
2.652
2.673
117,483
+0.02(+0.62%)
Oct 07, 2015
2.660
2.689
2.648
2.656
201,720
-0.00(-0.16%)
Oct 06, 2015
2.669
2.681
2.619
2.660
152,736
-0.02(-0.62%)
Oct 05, 2015
2.623
2.689
2.623
2.677
88,635
+0.06(+2.21%)
Oct 02, 2015
2.623
2.673
2.590
2.619
127,006
-0.03(-1.09%)
Oct 01, 2015
2.648
2.648
2.594
2.648
149,255
+0.02(+0.63%)
Sep 30, 2015
2.660
2.660
2.598
2.631
267,198
-0.01(-0.47%)
Sep 29, 2015
2.631
2.648
2.602
2.644
279,002
+0.03(+1.11%)
Sep 28, 2015
2.660
2.664
2.578
2.615
265,349
-0.03(-1.25%)
Sep 25, 2015
2.714
2.722
2.648
2.648
270,961
-0.07(-2.44%)
Sep 24, 2015
2.731
2.731
2.689
2.714
121,009
-0.02(-0.61%)
Sep 23, 2015
2.739
2.739
2.706
2.731
234,828
+0.02(+0.76%)
Sep 22, 2015
2.693
2.731
2.681
2.710
154,962
+0.01(+0.31%)
Sep 21, 2015
2.706
2.722
2.685
2.702
272,290
+0.01(+0.31%)
Sep 18, 2015
2.602
2.693
2.598
2.693
407,292
+0.07(+2.84%)
Sep 17, 2015
2.623
2.631
2.611
2.619
195,085
-0.00(-0.16%)
Sep 16, 2015
2.615
2.631
2.611
2.623
127,361
+0.02(+0.63%)
Sep 15, 2015
2.615
2.623
2.606
2.606
89,138
-0.01(-0.47%)
Sep 14, 2015
2.586
2.644
2.578
2.619
179,761
+0.05(+1.93%)
Sep 11, 2015
2.561
2.582
2.553
2.569
127,037
+0.00(+0.16%)
Sep 10, 2015
2.582
2.586
2.557
2.565
232,518
+0.00(+0.00%)
Sep 09, 2015
2.635
2.635
2.565
2.565
143,063
-0.05(-2.05%)
Sep 08, 2015
2.619
2.631
2.598
2.619
176,606
+0.02(+0.96%)
Sep 04, 2015
2.590
2.594
2.594
2.594
99,340
-0.02(-0.95%)
Sep 03, 2015
2.623
2.631
2.611
2.619
132,573
+0.01(+0.48%)
Sep 02, 2015
2.631
2.648
2.602
2.606
285,867
-0.00(-0.16%)
Sep 01, 2015
2.644
2.652
2.606
2.611
246,974
-0.03(-1.25%)
Aug 31, 2015
2.619
2.656
2.602
2.644
210,892
+0.04(+1.59%)
Aug 28, 2015
2.606
2.635
2.590
2.602
319,819
-0.00(-0.16%)
Aug 27, 2015
2.619
2.669
2.586
2.606
558,020
+0.01(+0.48%)
Aug 26, 2015
2.586
2.598
2.549
2.594
177,283
+0.05(+2.12%)
Aug 25, 2015
2.524
2.606
2.524
2.540
623,334
+0.04(+1.66%)
Aug 24, 2015
2.619
2.649
2.495
2.499
698,685
-0.19(-7.08%)
Aug 21, 2015
2.689
2.695
2.648
2.689
475,543
-0.01(-0.31%)
Aug 20, 2015
2.718
2.723
2.677
2.697
235,155
-0.03(-1.21%)
Aug 19, 2015
2.714
2.740
2.702
2.731
217,595
+0.02(+0.92%)
Aug 18, 2015
2.726
2.735
2.702
2.706
129,090
-0.03(-1.06%)
Aug 17, 2015
2.714
2.755
2.706
2.735
127,523
+0.02(+0.76%)
Aug 14, 2015
2.702
2.722
2.685
2.714
81,413
+0.00(+0.00%)
Aug 13, 2015
2.673
2.718
2.648
2.714
327,537
+0.02(+0.92%)
Aug 12, 2015
2.656
2.706
2.640
2.689
485,656
+0.03(+1.25%)
Aug 11, 2015
2.656
2.664
2.640
2.656
364,189
+0.00(+0.15%)
Aug 10, 2015
2.652
2.668
2.648
2.652
427,314
+0.01(+0.31%)
Aug 07, 2015
2.636
2.652
2.620
2.644
288,633
+0.00(+0.15%)
Aug 06, 2015
2.688
2.688
2.640
2.640
542,573
-0.06(-2.10%)
Aug 05, 2015
2.749
2.749
2.684
2.697
345,705
-0.03(-1.19%)
Aug 04, 2015
2.765
2.765
2.705
2.729
305,891
-0.03(-1.03%)
Aug 03, 2015
2.757
2.769
2.729
2.757
336,431
-0.01(-0.29%)
Jul 31, 2015
2.729
2.802
2.697
2.765
445,853
+0.04(+1.33%)
Jul 30, 2015
2.709
2.729
2.697
2.729
316,745
+0.02(+0.75%)
Jul 29, 2015
2.676
2.713
2.660
2.709
337,042
+0.03(+1.21%)
Jul 28, 2015
2.705
2.721
2.672
2.676
560,318
-0.02(-0.60%)
Jul 27, 2015
2.705
2.717
2.680
2.693
520,548
-0.01(-0.45%)
Jul 24, 2015
2.721
2.721
2.693
2.705
260,130
-0.02(-0.74%)
Jul 23, 2015
2.749
2.749
2.697
2.725
336,844
-0.03(-1.17%)
Jul 22, 2015
2.769
2.769
2.717
2.757
284,678
-0.00(-0.15%)
Jul 21, 2015
2.765
2.769
2.737
2.761
388,939
-0.02(-0.73%)
Jul 20, 2015
2.781
2.790
2.753
2.781
430,984
+0.00(+0.15%)
Jul 17, 2015
2.749
2.777
2.749
2.777
203,717
+0.02(+0.59%)
Jul 16, 2015
2.798
2.798
2.753
2.761
167,071
-0.04(-1.44%)
Jul 15, 2015
2.790
2.802
2.774
2.802
132,494
+0.01(+0.29%)
Jul 14, 2015
2.781
2.806
2.769
2.794
415,475
+0.02(+0.58%)
Jul 13, 2015
2.737
2.777
2.737
2.777
272,206
+0.06(+2.38%)
Jul 10, 2015
2.705
2.729
2.697
2.713
355,250
+0.01(+0.30%)
Jul 09, 2015
2.721
2.733
2.688
2.705
315,589
-0.02(-0.59%)
Jul 08, 2015
2.737
2.765
2.717
2.721
248,619
-0.03(-1.17%)
Jul 07, 2015
2.721
2.765
2.713
2.753
236,879
+0.03(+1.19%)
Jul 06, 2015
2.709
2.725
2.688
2.721
213,992
+0.02(+0.75%)
Jul 02, 2015
2.721
2.701
2.701
2.701
225,090
-0.03(-1.18%)
Jul 01, 2015
2.725
2.749
2.717
2.733
344,715
+0.00(+0.00%)
Jun 30, 2015
2.668
2.735
2.660
2.733
414,842
+0.06(+2.27%)
Jun 29, 2015
2.741
2.745
2.656
2.672
679,146
-0.08(-3.08%)
Jun 26, 2015
2.745
2.761
2.729
2.757
494,497
+0.00(+0.15%)
Jun 25, 2015
2.769
2.773
2.753
2.753
514,899
-0.01(-0.29%)
Jun 24, 2015
2.798
2.798
2.753
2.761
244,129
-0.02(-0.87%)
Jun 23, 2015
2.781
2.798
2.769
2.785
328,702
+0.00(+0.15%)
Jun 22, 2015
2.769
2.802
2.769
2.781
457,884
-0.00(-0.15%)
Jun 19, 2015
2.810
2.822
2.765
2.785
463,365
-0.03(-1.01%)
Jun 18, 2015
2.777
2.818
2.769
2.814
282,830
+0.02(+0.87%)
Jun 17, 2015
2.798
2.798
2.761
2.790
275,221
-0.01(-0.29%)
Jun 16, 2015
2.830
2.830
2.794
2.798
254,073
-0.02(-0.86%)
Jun 15, 2015
2.842
2.846
2.818
2.822
565,213
-0.01(-0.29%)
Jun 12, 2015
2.818
2.834
2.781
2.830
862,457
+0.01(+0.43%)
Jun 11, 2015
2.794
2.830
2.790
2.818
368,362
+0.05(+1.75%)
Jun 10, 2015
2.773
2.794
2.761
2.769
452,291
-0.00(-0.15%)
Jun 09, 2015
2.781
2.781
2.769
2.773
516,845
-0.01(-0.29%)
Jun 08, 2015
2.794
2.802
2.773
2.781
322,110
-0.03(-1.01%)
Jun 05, 2015
2.806
2.826
2.806
2.810
454,456
+0.00(+0.14%)
Jun 04, 2015
2.826
2.854
2.806
2.806
401,631
-0.03(-1.14%)
Jun 03, 2015
2.850
2.858
2.830
2.838
425,134
-0.03(-0.99%)
Jun 02, 2015
2.874
2.874
2.854
2.866
686,930
+0.00(+0.00%)
Jun 01, 2015
2.891
2.895
2.862
2.866
554,436
+0.00(+0.00%)
May 29, 2015
2.899
2.915
2.866
2.866
445,098
-0.03(-1.12%)
May 28, 2015
2.907
2.915
2.887
2.899
649,530
+0.00(+0.00%)
May 27, 2015
2.866
2.903
2.850
2.899
1,097,434
+0.04(+1.56%)
May 26, 2015
2.838
2.862
2.822
2.854
970,023
+0.02(+0.86%)
May 22, 2015
2.850
2.830
2.830
2.830
703,965
-0.02(-0.71%)
May 21, 2015
2.842
2.870
2.838
2.850
566,897
+0.00(+0.00%)
May 20, 2015
2.818
2.850
2.810
2.850
1,040,083
+0.03(+1.15%)
May 19, 2015
2.794
2.834
2.794
2.818
812,998
+0.02(+0.87%)
May 18, 2015
2.753
2.806
2.733
2.794
2,105,033
+0.05(+1.92%)
May 15, 2015
2.709
2.745
2.705
2.741
1,486,710
+0.04(+1.65%)
May 14, 2015
2.656
2.713
2.656
2.697
8,542,800
+0.05(+1.83%)
May 13, 2015
2.709
2.713
2.648
2.648
1,066,015
-0.02(-0.61%)
May 12, 2015
2.739
2.743
2.664
2.664
3,882,230
-0.06(-2.18%)
May 11, 2015
2.775
2.775
2.724
2.724
1,515,142
-0.04(-1.43%)
May 08, 2015
2.775
2.775
2.727
2.763
999,578
+0.03(+1.16%)
May 07, 2015
2.763
2.763
2.727
2.731
604,750
-0.01(-0.43%)
May 06, 2015
2.763
2.775
2.739
2.743
565,358
-0.00(-0.14%)
May 05, 2015
2.759
2.785
2.743
2.747
745,538
-0.02(-0.71%)
May 04, 2015
2.834
2.842
2.759
2.767
541,770
-0.00(-0.14%)
May 01, 2015
2.842
2.846
2.767
2.771
736,688
+0.06(+2.19%)
Apr 30, 2015
2.735
2.751
2.708
2.712
174,244
-0.02(-0.87%)
Apr 29, 2015
2.739
2.743
2.716
2.735
174,897
+0.00(+0.00%)
Apr 28, 2015
2.751
2.755
2.727
2.735
107,021
-0.01(-0.43%)
Apr 27, 2015
2.767
2.767
2.739
2.747
116,771
-0.02(-0.71%)
Apr 24, 2015
2.743
2.767
2.727
2.767
194,733
+0.02(+0.86%)
Apr 23, 2015
2.747
2.747
2.743
2.743
102,164
+0.00(+0.00%)
Apr 22, 2015
2.747
2.751
2.739
2.743
81,761
+0.00(+0.14%)
Apr 21, 2015
2.727
2.759
2.727
2.739
175,623
+0.00(+0.00%)
Apr 20, 2015
2.747
2.755
2.739
2.739
51,008
+0.00(+0.00%)
Apr 17, 2015
2.739
2.743
2.731
2.739
68,211
+0.00(+0.00%)
Apr 16, 2015
2.747
2.751
2.739
2.739
153,312
+0.00(+0.00%)
Apr 15, 2015
2.743
2.751
2.739
2.739
195,439
-0.00(-0.14%)
Apr 14, 2015
2.747
2.751
2.739
2.743
139,135
-0.00(-0.14%)
Apr 13, 2015
2.731
2.755
2.727
2.747
186,111
+0.01(+0.43%)
Apr 10, 2015
2.771
2.771
2.731
2.735
343,419
-0.03(-1.00%)
Apr 09, 2015
2.763
2.763
2.747
2.763
111,557
+0.00(+0.00%)
Apr 08, 2015
2.763
2.767
2.751
2.763
138,917
+0.01(+0.43%)
Apr 07, 2015
2.771
2.788
2.751
2.751
192,848
-0.03(-1.00%)
Apr 06, 2015
2.779
2.791
2.775
2.779
163,712
-0.01(-0.28%)
Apr 02, 2015
2.787
2.787
2.787
2.787
191,255
-0.02(-0.56%)
Apr 01, 2015
2.751
2.803
2.751
2.803
353,073
+0.04(+1.58%)
Mar 31, 2015
2.767
2.787
2.755
2.759
134,382
-0.00(-0.14%)
Mar 30, 2015
2.755
2.795
2.755
2.763
175,582
+0.00(+0.14%)
Mar 27, 2015
2.787
2.787
2.747
2.759
224,201
+0.00(+0.00%)
Mar 26, 2015
2.751
2.771
2.751
2.759
115,117
+0.01(+0.43%)
Mar 25, 2015
2.775
2.779
2.747
2.747
182,623
-0.01(-0.43%)
Mar 24, 2015
2.767
2.779
2.759
2.759
103,037
-0.00(-0.14%)
Mar 23, 2015
2.759
2.789
2.759
2.763
143,628
+0.00(+0.00%)
Mar 20, 2015
2.763
2.779
2.751
2.763
412,276
+0.00(+0.00%)
Mar 19, 2015
2.775
2.779
2.759
2.763
179,225
-0.02(-0.57%)
Mar 18, 2015
2.759
2.787
2.755
2.779
84,516
+0.02(+0.86%)
Mar 17, 2015
2.763
2.763
2.747
2.755
180,538
-0.01(-0.29%)
Mar 16, 2015
2.771
2.779
2.763
2.763
108,734
-0.01(-0.29%)
Mar 13, 2015
2.759
2.771
2.747
2.771
114,249
+0.01(+0.43%)
Mar 12, 2015
2.759
2.787
2.751
2.759
125,798
+0.00(+0.14%)
Mar 11, 2015
2.767
2.767
2.751
2.755
178,297
-0.01(-0.29%)
Mar 10, 2015
2.783
2.787
2.755
2.763
103,125
-0.01(-0.29%)
Mar 09, 2015
2.771
2.791
2.763
2.771
233,085
+0.00(+0.00%)
Mar 06, 2015
2.826
2.834
2.767
2.771
203,514
-0.08(-2.77%)
Mar 05, 2015
2.846
2.862
2.826
2.850
306,058
-0.00(-0.14%)
Mar 04, 2015
2.862
2.854
2.834
2.854
107,004
+0.00(+0.00%)
Mar 03, 2015
2.838
2.860
2.838
2.854
125,107
+0.00(+0.00%)
Mar 02, 2015
2.866
2.866
2.827
2.854
286,164
+0.02(+0.70%)
Feb 27, 2015
2.850
2.850
2.830
2.834
143,696
-0.00(-0.14%)
Feb 26, 2015
2.858
2.866
2.830
2.838
100,345
-0.01(-0.28%)
Feb 25, 2015
2.838
2.870
2.834
2.846
138,690
+0.02(+0.56%)
Feb 24, 2015
2.783
2.834
2.763
2.830
192,722
+0.05(+1.70%)
Feb 23, 2015
2.747
2.795
2.668
2.783
291,952
+0.00(+0.00%)
Feb 20, 2015
2.767
2.802
2.756
2.783
412,448
+0.01(+0.42%)
Feb 19, 2015
2.822
2.835
2.760
2.771
260,890
-0.04(-1.38%)
Feb 18, 2015
2.841
2.849
2.798
2.810
191,857
-0.01(-0.41%)
Feb 17, 2015
2.818
2.860
2.794
2.822
281,260
+0.05(+1.96%)
Feb 13, 2015
2.872
2.767
2.767
2.767
570,962
-0.10(-3.52%)
Feb 12, 2015
2.872
2.872
2.841
2.868
228,173
-0.00(-0.14%)
Feb 11, 2015
2.825
2.872
2.783
2.872
244,480
+0.04(+1.37%)
Feb 10, 2015
2.783
2.833
2.775
2.833
171,404
+0.04(+1.39%)
Feb 09, 2015
2.833
2.845
2.779
2.794
529,861
-0.04(-1.37%)
Feb 06, 2015
2.849
2.868
2.814
2.833
276,831
-0.04(-1.48%)
Feb 05, 2015
2.806
2.880
2.771
2.876
378,520
+0.09(+3.35%)
Feb 04, 2015
2.783
2.798
2.752
2.783
138,419
-0.02(-0.69%)
Feb 03, 2015
2.725
2.802
2.698
2.802
326,605
+0.09(+3.14%)
Feb 02, 2015
2.709
2.725
2.697
2.717
250,883
+0.02(+0.72%)
Jan 30, 2015
2.701
2.725
2.695
2.697
179,585
-0.02(-0.71%)
Jan 29, 2015
2.713
2.717
2.686
2.717
171,878
+0.01(+0.43%)
Jan 28, 2015
2.674
2.725
2.674
2.705
205,695
+0.02(+0.58%)
Jan 27, 2015
2.655
2.701
2.655
2.690
164,530
+0.01(+0.29%)
Jan 26, 2015
2.674
2.682
2.647
2.682
388,522
+0.03(+1.32%)
Jan 23, 2015
2.682
2.690
2.647
2.647
173,257
-0.03(-1.30%)
Jan 22, 2015
2.659
2.697
2.655
2.682
267,463
+0.03(+1.02%)
Jan 21, 2015
2.662
2.674
2.655
2.655
190,311
-0.02(-0.58%)
Jan 20, 2015
2.678
2.701
2.647
2.670
925,108
-0.02(-0.58%)
Jan 16, 2015
2.647
2.694
2.639
2.686
1,183,128
+0.03(+1.17%)
Jan 15, 2015
2.662
2.678
2.647
2.655
67,616
-0.02(-0.73%)
Jan 14, 2015
2.639
2.678
2.631
2.674
159,823
+0.03(+1.32%)
Jan 13, 2015
2.678
2.701
2.635
2.639
378,953
-0.04(-1.59%)
Jan 12, 2015
2.725
2.725
2.678
2.682
268,061
-0.02(-0.86%)
Jan 09, 2015
2.717
2.732
2.697
2.705
234,937
-0.01(-0.43%)
Jan 08, 2015
2.763
2.783
2.690
2.717
630,563
-0.05(-1.69%)
Jan 07, 2015
2.721
2.771
2.705
2.763
421,659
+0.05(+1.71%)
Jan 06, 2015
2.721
2.748
2.686
2.717
395,414
-0.00(-0.14%)
Jan 05, 2015
2.651
2.721
2.643
2.721
335,656
+0.07(+2.64%)
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.