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 (%)
Mar 31, 2014
2.585
2.619
2.563
2.612
308,011
+0.03(+1.32%)
Mar 28, 2014
2.563
2.601
2.559
2.578
335,796
+0.02(+0.59%)
Mar 27, 2014
2.533
2.563
2.514
2.563
252,649
+0.05(+1.80%)
Mar 26, 2014
2.529
2.555
2.518
2.518
278,807
-0.00(-0.15%)
Mar 25, 2014
2.540
2.574
2.518
2.521
596,849
-0.03(-1.04%)
Mar 24, 2014
2.604
2.604
2.544
2.548
225,774
-0.08(-2.88%)
Mar 21, 2014
2.533
2.623
2.533
2.623
507,946
+0.08(+3.27%)
Mar 20, 2014
2.529
2.544
2.518
2.540
210,397
+0.01(+0.30%)
Mar 19, 2014
2.552
2.578
2.529
2.533
389,565
-0.01(-0.45%)
Mar 18, 2014
2.540
2.559
2.529
2.544
254,552
-0.01(-0.30%)
Mar 17, 2014
2.544
2.559
2.529
2.552
396,417
+0.01(+0.30%)
Mar 14, 2014
2.533
2.544
2.512
2.544
107,043
+0.02(+0.75%)
Mar 13, 2014
2.540
2.548
2.514
2.525
176,834
-0.02(-0.59%)
Mar 12, 2014
2.544
2.544
2.518
2.540
228,590
+0.00(+0.15%)
Mar 11, 2014
2.552
2.567
2.510
2.536
252,660
-0.03(-1.18%)
Mar 10, 2014
2.597
2.608
2.540
2.567
171,535
-0.02(-0.73%)
Mar 07, 2014
2.548
2.635
2.521
2.585
384,476
+0.03(+1.18%)
Mar 06, 2014
2.574
2.582
2.525
2.555
346,134
-0.03(-1.02%)
Mar 05, 2014
2.593
2.597
2.540
2.582
2,996,624
-0.01(-0.29%)
Mar 04, 2014
2.593
2.604
2.570
2.589
167,609
-0.01(-0.29%)
Mar 03, 2014
2.589
2.597
2.544
2.597
183,314
+0.01(+0.29%)
Feb 28, 2014
2.593
2.593
2.563
2.589
367,721
+0.02(+0.59%)
Feb 27, 2014
2.555
2.582
2.536
2.574
150,502
+0.01(+0.44%)
Feb 26, 2014
2.589
2.589
2.561
2.563
119,093
-0.00(-0.15%)
Feb 25, 2014
2.559
2.608
2.555
2.567
127,865
+0.01(+0.30%)
Feb 24, 2014
2.582
2.597
2.559
2.559
262,338
-0.02(-0.59%)
Feb 21, 2014
2.631
2.650
2.574
2.574
279,215
-0.01(-0.29%)
Feb 20, 2014
2.608
2.611
2.578
2.582
629,175
-0.04(-1.69%)
Feb 19, 2014
2.667
2.671
2.615
2.626
417,617
-0.05(-1.94%)
Feb 18, 2014
2.597
2.689
2.593
2.678
544,651
+0.07(+2.70%)
Feb 14, 2014
2.615
2.608
2.608
2.608
383,905
-0.00(-0.14%)
Feb 13, 2014
2.593
2.615
2.582
2.611
751,404
+0.00(+0.14%)
Feb 12, 2014
2.593
2.608
2.574
2.608
472,098
+0.01(+0.28%)
Feb 11, 2014
2.559
2.615
2.559
2.600
567,850
+0.03(+1.15%)
Feb 10, 2014
2.574
2.593
2.559
2.571
226,123
-0.00(-0.14%)
Feb 07, 2014
2.574
2.582
2.559
2.574
157,587
+0.00(+0.00%)
Feb 06, 2014
2.511
2.597
2.511
2.574
505,599
+0.06(+2.21%)
Feb 05, 2014
2.519
2.556
2.515
2.519
314,759
+0.00(+0.00%)
Feb 04, 2014
2.519
2.563
2.511
2.519
389,907
-0.00(-0.15%)
Feb 03, 2014
2.541
2.548
2.500
2.522
364,766
-0.02(-0.87%)
Jan 31, 2014
2.537
2.593
2.537
2.545
250,591
+0.01(+0.29%)
Jan 30, 2014
2.543
2.570
2.526
2.537
258,477
+0.01(+0.44%)
Jan 29, 2014
2.519
2.541
2.515
2.526
113,492
-0.02(-0.73%)
Jan 28, 2014
2.534
2.556
2.511
2.545
187,152
+0.02(+0.73%)
Jan 27, 2014
2.537
2.567
2.509
2.526
419,080
-0.04(-1.45%)
Jan 24, 2014
2.611
2.611
2.552
2.563
290,558
-0.04(-1.56%)
Jan 23, 2014
2.559
2.604
2.556
2.604
406,715
+0.05(+2.03%)
Jan 22, 2014
2.548
2.593
2.541
2.552
308,814
+0.01(+0.29%)
Jan 21, 2014
2.563
2.571
2.537
2.545
194,690
-0.00(-0.15%)
Jan 17, 2014
2.556
2.548
2.548
2.548
80,452
-0.01(-0.29%)
Jan 16, 2014
2.589
2.597
2.548
2.556
498,137
-0.03(-1.29%)
Jan 15, 2014
2.552
2.589
2.531
2.589
773,591
+0.04(+1.45%)
Jan 14, 2014
2.548
2.561
2.519
2.552
242,451
+0.02(+0.73%)
Jan 13, 2014
2.526
2.556
2.515
2.534
194,741
+0.02(+0.74%)
Jan 10, 2014
2.526
2.545
2.504
2.515
171,790
+0.01(+0.44%)
Jan 09, 2014
2.522
2.545
2.500
2.504
112,353
-0.02(-0.73%)
Jan 08, 2014
2.574
2.574
2.517
2.522
222,557
-0.06(-2.30%)
Jan 07, 2014
2.556
2.582
2.545
2.582
196,847
+0.01(+0.43%)
Jan 06, 2014
2.508
2.571
2.508
2.571
222,284
+0.07(+2.66%)
Jan 03, 2014
2.485
2.522
2.482
2.504
181,583
+0.01(+0.45%)
Jan 02, 2014
2.474
2.500
2.448
2.493
171,296
+0.03(+1.05%)
Dec 31, 2013
2.445
2.467
2.467
2.467
324,780
+0.03(+1.06%)
Dec 30, 2013
2.445
2.445
2.426
2.441
274,681
+0.00(+0.15%)
Dec 27, 2013
2.456
2.467
2.426
2.437
351,837
-0.03(-1.20%)
Dec 26, 2013
2.463
2.484
2.437
2.467
237,108
-0.00(-0.15%)
Dec 24, 2013
2.511
2.511
2.441
2.471
172,649
-0.03(-1.04%)
Dec 23, 2013
2.474
2.522
2.474
2.497
311,360
+0.03(+1.05%)
Dec 20, 2013
2.458
2.478
2.426
2.471
523,898
+0.03(+1.21%)
Dec 19, 2013
2.441
2.463
2.426
2.441
157,706
-0.00(-0.15%)
Dec 18, 2013
2.430
2.452
2.400
2.445
321,079
+0.01(+0.30%)
Dec 17, 2013
2.389
2.445
2.389
2.437
182,009
+0.04(+1.54%)
Dec 16, 2013
2.422
2.445
2.400
2.400
296,978
-0.02(-0.92%)
Dec 13, 2013
2.419
2.426
2.400
2.422
316,133
+0.02(+0.77%)
Dec 12, 2013
2.426
2.437
2.404
2.404
206,971
-0.01(-0.46%)
Dec 11, 2013
2.452
2.452
2.406
2.415
316,352
-0.04(-1.66%)
Dec 10, 2013
2.463
2.493
2.445
2.456
223,183
-0.01(-0.45%)
Dec 09, 2013
2.441
2.467
2.422
2.467
550,467
+0.03(+1.06%)
Dec 06, 2013
2.408
2.441
2.400
2.441
264,133
+0.03(+1.38%)
Dec 05, 2013
2.415
2.419
2.393
2.408
264,470
-0.01(-0.46%)
Dec 04, 2013
2.411
2.434
2.393
2.419
253,520
-0.01(-0.46%)
Dec 03, 2013
2.437
2.447
2.419
2.430
216,768
-0.00(-0.15%)
Dec 02, 2013
2.471
2.471
2.422
2.434
173,899
-0.02(-0.91%)
Nov 29, 2013
2.474
2.474
2.443
2.456
85,063
+0.01(+0.30%)
Nov 27, 2013
2.482
2.485
2.441
2.448
94,810
-0.02(-0.90%)
Nov 26, 2013
2.441
2.493
2.437
2.471
204,215
+0.04(+1.83%)
Nov 25, 2013
2.456
2.459
2.408
2.426
417,417
-0.03(-1.06%)
Nov 22, 2013
2.437
2.467
2.411
2.452
157,217
+0.03(+1.38%)
Nov 21, 2013
2.456
2.456
2.411
2.419
165,873
-0.01(-0.46%)
Nov 20, 2013
2.452
2.467
2.393
2.430
214,660
-0.01(-0.46%)
Nov 19, 2013
2.452
2.474
2.419
2.441
346,616
-0.03(-1.35%)
Nov 18, 2013
2.522
2.522
2.456
2.474
267,764
-0.01(-0.59%)
Nov 15, 2013
2.500
2.500
2.449
2.489
331,506
+0.01(+0.29%)
Nov 14, 2013
2.413
2.485
2.413
2.482
441,971
+0.12(+5.08%)
Nov 12, 2013
2.369
2.391
2.333
2.362
177,260
-0.01(-0.31%)
Nov 11, 2013
2.402
2.402
2.362
2.369
251,102
+0.00(+0.00%)
Nov 08, 2013
2.369
2.398
2.275
2.369
822,529
-0.01(-0.46%)
Nov 07, 2013
2.384
2.387
2.347
2.380
677,970
-0.01(-0.30%)
Nov 06, 2013
2.391
2.435
2.376
2.387
226,502
-0.00(-0.15%)
Nov 05, 2013
2.398
2.416
2.387
2.391
262,145
-0.01(-0.30%)
Nov 04, 2013
2.416
2.449
2.387
2.398
320,688
+0.01(+0.30%)
Nov 01, 2013
2.413
2.416
2.376
2.391
260,527
-0.03(-1.05%)
Oct 31, 2013
2.362
2.431
2.333
2.416
751,432
+0.04(+1.68%)
Oct 30, 2013
2.413
2.424
2.344
2.376
760,546
-0.05(-2.10%)
Oct 29, 2013
2.522
2.525
2.406
2.427
1,020,513
-0.11(-4.16%)
Oct 28, 2013
2.562
2.562
2.522
2.533
421,232
-0.02(-0.71%)
Oct 25, 2013
2.536
2.559
2.529
2.551
307,699
+0.00(+0.14%)
Oct 24, 2013
2.544
2.558
2.529
2.547
441,677
+0.00(+0.14%)
Oct 23, 2013
2.533
2.560
2.525
2.544
396,607
+0.01(+0.29%)
Oct 22, 2013
2.518
2.544
2.518
2.536
276,976
+0.01(+0.58%)
Oct 21, 2013
2.529
2.558
2.507
2.522
343,681
+0.00(+0.00%)
Oct 18, 2013
2.544
2.551
2.496
2.522
1,163,729
-0.02(-0.86%)
Oct 17, 2013
2.511
2.560
2.504
2.544
632,942
+0.04(+1.74%)
Oct 16, 2013
2.456
2.511
2.456
2.500
622,997
+0.04(+1.62%)
Oct 15, 2013
2.406
2.471
2.406
2.460
802,374
+0.04(+1.65%)
Oct 14, 2013
2.413
2.445
2.398
2.420
471,772
-0.02(-0.75%)
Oct 11, 2013
2.406
2.446
2.406
2.438
483,650
+0.04(+1.51%)
Oct 10, 2013
2.449
2.449
2.391
2.402
1,460,729
-0.03(-1.20%)
Oct 09, 2013
2.453
2.460
2.420
2.431
367,123
-0.00(-0.15%)
Oct 08, 2013
2.449
2.469
2.427
2.435
521,823
+0.00(+0.15%)
Oct 07, 2013
2.402
2.438
2.398
2.431
431,368
+0.02(+0.90%)
Oct 04, 2013
2.460
2.518
2.409
2.409
833,001
-0.04(-1.49%)
Oct 03, 2013
2.496
2.511
2.442
2.446
176,077
-0.04(-1.75%)
Oct 02, 2013
2.507
2.511
2.478
2.489
360,468
-0.02(-0.72%)
Oct 01, 2013
2.453
2.525
2.442
2.507
2,572,305
+0.01(+0.29%)
Sep 27, 2013
2.500
2.518
2.485
2.500
767,693
-0.01(-0.29%)
Sep 26, 2013
2.500
2.515
2.478
2.507
505,520
-0.00(-0.14%)
Sep 25, 2013
2.511
2.522
2.475
2.511
1,263,502
+0.00(+0.14%)
Sep 24, 2013
2.496
2.515
2.471
2.507
14,377,669
-0.15(-5.48%)
Sep 23, 2013
2.638
2.700
2.627
2.653
165,553
+0.02(+0.69%)
Sep 20, 2013
2.725
2.725
2.634
2.634
323,460
-0.08(-2.82%)
Sep 19, 2013
2.693
2.711
2.653
2.711
304,730
+0.02(+0.81%)
Sep 18, 2013
2.616
2.689
2.602
2.689
213,355
+0.05(+1.93%)
Sep 17, 2013
2.620
2.645
2.605
2.638
76,986
+0.03(+1.26%)
Sep 16, 2013
2.602
2.624
2.598
2.605
224,641
+0.00(+0.14%)
Sep 13, 2013
2.598
2.624
2.569
2.602
137,742
+0.01(+0.56%)
Sep 12, 2013
2.616
2.627
2.569
2.587
107,632
-0.02(-0.70%)
Sep 11, 2013
2.594
2.616
2.584
2.605
66,215
-0.01(-0.28%)
Sep 10, 2013
2.627
2.640
2.555
2.613
472,592
+0.01(+0.56%)
Sep 09, 2013
2.565
2.605
2.544
2.598
80,812
+0.05(+2.14%)
Sep 06, 2013
2.558
2.576
2.522
2.544
102,819
+0.01(+0.57%)
Sep 05, 2013
2.551
2.558
2.515
2.529
182,398
-0.01(-0.57%)
Sep 04, 2013
2.558
2.562
2.522
2.544
310,594
+0.00(+0.14%)
Sep 03, 2013
2.558
2.565
2.486
2.540
195,726
+0.04(+1.45%)
Aug 30, 2013
2.544
2.551
2.438
2.504
221,810
-0.05(-1.85%)
Aug 29, 2013
2.507
2.555
2.507
2.551
105,640
+0.05(+2.18%)
Aug 28, 2013
2.518
2.529
2.489
2.496
129,714
+0.00(+0.00%)
Aug 27, 2013
2.525
2.536
2.475
2.496
232,570
-0.05(-2.14%)
Aug 26, 2013
2.565
2.565
2.536
2.551
109,322
-0.03(-1.13%)
Aug 23, 2013
2.544
2.580
2.507
2.580
162,477
+0.05(+1.87%)
Aug 22, 2013
2.587
2.587
2.475
2.533
152,875
+0.04(+1.60%)
Aug 21, 2013
2.507
2.522
2.456
2.493
159,744
-0.01(-0.58%)
Aug 20, 2013
2.449
2.536
2.431
2.507
214,192
+0.08(+3.29%)
Aug 19, 2013
2.580
2.591
2.427
2.427
653,004
-0.17(-6.57%)
Aug 16, 2013
2.645
2.645
2.584
2.598
233,117
-0.05(-1.79%)
Aug 15, 2013
2.674
2.674
2.595
2.645
275,286
-0.04(-1.36%)
Aug 14, 2013
2.696
2.718
2.653
2.682
214,027
-0.01(-0.54%)
Aug 13, 2013
2.729
2.729
2.689
2.696
227,531
-0.04(-1.46%)
Aug 12, 2013
2.693
2.740
2.693
2.736
269,177
+0.04(+1.48%)
Aug 09, 2013
2.675
2.700
2.632
2.696
290,232
+0.00(+0.13%)
Aug 08, 2013
2.689
2.721
2.678
2.693
219,471
+0.04(+1.62%)
Aug 07, 2013
2.675
2.700
2.618
2.650
295,844
-0.04(-1.59%)
Aug 06, 2013
2.671
2.732
2.657
2.693
284,122
+0.01(+0.53%)
Aug 05, 2013
2.671
2.678
2.596
2.678
445,990
+0.04(+1.35%)
Aug 02, 2013
2.618
2.643
2.603
2.643
474,519
-0.04(-1.46%)
Aug 01, 2013
2.714
2.725
2.643
2.682
386,808
-0.01(-0.40%)
Jul 31, 2013
2.671
2.732
2.593
2.693
785,778
+0.03(+1.21%)
Jul 30, 2013
2.764
2.764
2.643
2.661
454,747
-0.09(-3.12%)
Jul 29, 2013
2.714
2.753
2.707
2.746
461,839
+0.01(+0.52%)
Jul 26, 2013
2.750
2.750
2.707
2.732
297,882
-0.01(-0.39%)
Jul 25, 2013
2.721
2.757
2.707
2.743
450,975
+0.03(+1.05%)
Jul 24, 2013
2.682
2.732
2.636
2.714
575,122
+0.03(+1.20%)
Jul 23, 2013
2.675
2.689
2.657
2.682
405,082
+0.02(+0.81%)
Jul 22, 2013
2.653
2.671
2.631
2.661
793,997
+0.00(+0.00%)
Jul 19, 2013
2.632
2.671
2.621
2.661
1,039,361
+0.02(+0.95%)
Jul 18, 2013
2.607
2.650
2.571
2.636
2,019,939
+0.06(+2.51%)
Jul 17, 2013
2.318
2.628
2.303
2.571
1,788,194
+0.24(+10.24%)
Jul 16, 2013
2.311
2.332
2.303
2.332
114,402
+0.00(+0.15%)
Jul 15, 2013
2.300
2.328
2.257
2.328
182,113
+0.04(+1.87%)
Jul 12, 2013
2.261
2.300
2.253
2.286
143,678
+0.02(+0.95%)
Jul 11, 2013
2.225
2.286
2.225
2.264
456,102
+0.04(+1.93%)
Jul 10, 2013
2.246
2.264
2.196
2.221
250,536
-0.04(-1.89%)
Jul 09, 2013
2.257
2.271
2.250
2.264
188,100
+0.01(+0.32%)
Jul 08, 2013
2.214
2.275
2.186
2.257
187,957
+0.05(+2.10%)
Jul 05, 2013
2.400
2.400
2.182
2.211
295,953
-0.06(-2.67%)
Jul 03, 2013
2.221
2.275
2.221
2.271
108,474
+0.01(+0.63%)
Jul 02, 2013
2.261
2.289
2.220
2.257
274,867
-0.03(-1.25%)
Jul 01, 2013
2.261
2.307
2.259
2.286
263,157
+0.04(+1.91%)
Jun 28, 2013
2.232
2.275
2.161
2.243
536,507
+0.01(+0.48%)
Jun 27, 2013
2.196
2.246
2.150
2.232
424,294
+0.06(+2.97%)
Jun 26, 2013
2.286
2.321
2.168
2.168
387,620
-0.11(-4.86%)
Jun 25, 2013
2.132
2.282
2.078
2.278
1,018,959
+0.18(+8.69%)
Jun 24, 2013
2.164
2.178
2.064
2.096
935,306
-0.12(-5.48%)
Jun 21, 2013
2.228
2.237
2.132
2.218
1,388,188
-0.02(-0.80%)
Jun 20, 2013
2.293
2.314
2.200
2.236
668,004
-0.08(-3.25%)
Jun 19, 2013
2.328
2.380
2.293
2.311
498,391
-0.03(-1.22%)
Jun 18, 2013
2.343
2.371
2.325
2.339
422,768
-0.01(-0.30%)
Jun 17, 2013
2.450
2.450
2.332
2.346
740,418
-0.07(-2.95%)
Jun 14, 2013
2.432
2.460
2.411
2.418
395,858
-0.03(-1.02%)
Jun 13, 2013
2.414
2.459
2.389
2.443
394,296
+0.04(+1.79%)
Jun 12, 2013
2.457
2.464
2.393
2.400
513,618
-0.05(-2.18%)
Jun 11, 2013
2.482
2.489
2.446
2.453
322,779
-0.06(-2.28%)
Jun 10, 2013
2.482
2.532
2.446
2.511
388,418
+0.03(+1.15%)
Jun 07, 2013
2.496
2.500
2.471
2.482
370,066
+0.00(+0.00%)
Jun 06, 2013
2.407
2.489
2.400
2.482
488,173
+0.07(+2.81%)
Jun 05, 2013
2.443
2.471
2.407
2.414
451,893
-0.04(-1.46%)
Jun 04, 2013
2.450
2.463
2.421
2.450
1,126,971
+0.01(+0.29%)
Jun 03, 2013
2.432
2.471
2.421
2.443
646,054
+0.02(+0.89%)
May 31, 2013
2.471
2.475
2.403
2.421
583,984
-0.06(-2.31%)
May 30, 2013
2.496
2.496
2.428
2.478
412,931
-0.02(-0.86%)
May 29, 2013
2.436
2.511
2.386
2.500
675,744
+0.04(+1.74%)
May 28, 2013
2.518
2.528
2.453
2.457
860,003
-0.05(-2.13%)
May 24, 2013
2.525
2.546
2.482
2.511
247,546
-0.04(-1.68%)
May 23, 2013
2.486
2.561
2.453
2.553
566,223
+0.04(+1.71%)
May 22, 2013
2.575
2.584
2.482
2.511
733,703
-0.07(-2.77%)
May 21, 2013
2.586
2.603
2.557
2.582
532,049
+0.00(+0.14%)
May 20, 2013
2.589
2.639
2.536
2.578
612,320
+0.00(+0.00%)
May 17, 2013
2.550
2.578
2.511
2.578
572,489
+0.06(+2.41%)
May 16, 2013
2.532
2.575
2.511
2.518
672,336
-0.04(-1.54%)
May 15, 2013
2.589
2.589
2.511
2.557
1,042,187
+0.00(+0.00%)
May 13, 2013
2.553
2.589
2.536
2.557
500,121
+0.01(+0.28%)
May 10, 2013
2.655
2.662
2.546
2.550
807,930
-0.09(-3.59%)
May 09, 2013
2.676
2.676
2.603
2.645
363,794
+0.00(+0.00%)
May 08, 2013
2.638
2.673
2.613
2.645
608,303
-0.02(-0.79%)
May 07, 2013
2.673
2.676
2.617
2.666
199,450
+0.00(+0.13%)
May 06, 2013
2.662
2.680
2.613
2.662
489,128
+0.06(+2.16%)
May 03, 2013
2.701
2.680
2.546
2.606
769,848
-0.05(-1.72%)
May 02, 2013
2.603
2.652
2.583
2.652
328,770
+0.06(+2.17%)
May 01, 2013
2.690
2.694
2.585
2.595
707,707
-0.12(-4.27%)
Apr 30, 2013
2.711
2.718
2.669
2.711
407,380
+0.02(+0.65%)
Apr 29, 2013
2.662
2.704
2.648
2.694
318,002
+0.06(+2.13%)
Apr 26, 2013
2.673
2.659
2.634
2.638
311,234
-0.02(-0.79%)
Apr 25, 2013
2.641
2.683
2.631
2.659
248,082
+0.04(+1.34%)
Apr 24, 2013
2.610
2.655
2.581
2.624
454,534
+0.03(+1.08%)
Apr 23, 2013
2.553
2.603
2.538
2.595
486,059
+0.07(+2.64%)
Apr 22, 2013
2.560
2.560
2.508
2.529
562,288
-0.01(-0.42%)
Apr 19, 2013
2.550
2.560
2.522
2.539
689,046
+0.04(+1.54%)
Apr 18, 2013
2.603
2.603
2.494
2.501
764,586
-0.07(-2.60%)
Apr 17, 2013
2.610
2.624
2.532
2.567
717,609
-0.07(-2.66%)
Apr 16, 2013
2.617
2.694
2.617
2.638
539,752
+0.03(+1.21%)
Apr 15, 2013
2.725
2.743
2.597
2.606
742,802
-0.12(-4.38%)
Apr 12, 2013
2.792
2.799
2.722
2.725
325,701
-0.06(-2.02%)
Apr 11, 2013
2.778
2.799
2.778
2.782
257,546
-0.02(-0.75%)
Apr 10, 2013
2.778
2.810
2.764
2.803
277,354
+0.01(+0.50%)
Apr 09, 2013
2.810
2.838
2.789
2.789
317,603
-0.02(-0.63%)
Apr 08, 2013
2.778
2.806
2.760
2.806
558,567
+0.05(+1.65%)
Apr 05, 2013
2.768
2.771
2.722
2.761
548,855
-0.01(-0.25%)
Apr 04, 2013
2.739
2.771
2.732
2.768
912,396
+0.03(+1.03%)
Apr 03, 2013
2.789
2.799
2.729
2.739
839,657
-0.05(-1.64%)
Apr 02, 2013
2.739
2.785
2.725
2.785
1,453,499
+0.04(+1.28%)
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.