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 (%)
May 30, 2014
2.737
2.737
2.699
2.718
350,937
-0.01(-0.41%)
May 29, 2014
2.669
2.729
2.662
2.729
177,084
+0.05(+1.95%)
May 28, 2014
2.669
2.677
2.651
2.677
490,195
+0.01(+0.56%)
May 27, 2014
2.669
2.673
2.651
2.662
264,866
+0.01(+0.28%)
May 23, 2014
2.666
2.654
2.654
2.654
170,124
+0.02(+0.64%)
May 22, 2014
2.628
2.654
2.624
2.637
45,553
+0.01(+0.21%)
May 21, 2014
2.647
2.666
2.617
2.632
152,550
+0.00(+0.14%)
May 20, 2014
2.664
2.664
2.624
2.628
142,144
-0.01(-0.57%)
May 19, 2014
2.624
2.643
2.609
2.643
147,745
+0.02(+0.86%)
May 16, 2014
2.624
2.647
2.602
2.621
277,144
-0.00(-0.14%)
May 15, 2014
2.643
2.666
2.624
2.624
178,825
-0.03(-1.27%)
May 14, 2014
2.669
2.680
2.632
2.658
429,507
-0.01(-0.28%)
May 13, 2014
2.654
2.677
2.647
2.666
329,682
+0.04(+1.42%)
May 12, 2014
2.591
2.635
2.591
2.628
434,848
+0.04(+1.42%)
May 09, 2014
2.577
2.602
2.573
2.591
112,443
+0.01(+0.57%)
May 08, 2014
2.602
2.602
2.569
2.577
218,353
-0.02(-0.71%)
May 07, 2014
2.580
2.599
2.573
2.595
134,485
+0.00(+0.14%)
May 06, 2014
2.621
2.621
2.588
2.591
163,783
-0.01(-0.56%)
May 05, 2014
2.639
2.639
2.599
2.606
234,762
-0.02(-0.84%)
May 02, 2014
2.588
2.639
2.580
2.628
269,737
+0.06(+2.29%)
May 01, 2014
2.573
2.580
2.547
2.569
225,886
-0.00(-0.14%)
Apr 30, 2014
2.569
2.580
2.551
2.573
139,005
+0.01(+0.43%)
Apr 29, 2014
2.577
2.580
2.547
2.562
313,368
+0.00(+0.00%)
Apr 28, 2014
2.569
2.580
2.555
2.562
306,415
-0.01(-0.57%)
Apr 25, 2014
2.569
2.577
2.562
2.577
285,784
-0.00(-0.14%)
Apr 24, 2014
2.580
2.580
2.558
2.580
157,000
+0.00(+0.00%)
Apr 23, 2014
2.580
2.580
2.569
2.580
195,225
+0.01(+0.29%)
Apr 22, 2014
2.569
2.580
2.518
2.573
392,181
+0.02(+0.72%)
Apr 21, 2014
2.569
2.595
2.540
2.555
217,276
-0.02(-0.71%)
Apr 17, 2014
2.562
2.573
2.573
2.573
219,584
+0.01(+0.57%)
Apr 16, 2014
2.518
2.558
2.507
2.558
143,051
+0.04(+1.75%)
Apr 15, 2014
2.514
2.547
2.485
2.514
216,664
+0.01(+0.29%)
Apr 14, 2014
2.544
2.551
2.483
2.507
318,512
-0.05(-1.87%)
Apr 11, 2014
2.566
2.580
2.536
2.555
280,062
+0.00(+0.14%)
Apr 10, 2014
2.621
2.643
2.547
2.551
281,381
-0.05(-1.97%)
Apr 09, 2014
2.617
2.617
2.569
2.602
282,059
+0.02(+0.71%)
Apr 08, 2014
2.665
2.672
2.580
2.584
326,434
-0.07(-2.63%)
Apr 07, 2014
2.632
2.687
2.632
2.654
492,604
+0.02(+0.70%)
Apr 04, 2014
2.635
2.702
2.613
2.635
1,136,091
+0.02(+0.84%)
Apr 03, 2014
2.551
2.624
2.544
2.613
320,754
+0.06(+2.15%)
Apr 02, 2014
2.580
2.584
2.529
2.558
435,259
-0.02(-0.71%)
Apr 01, 2014
2.525
2.577
2.525
2.577
364,935
+0.04(+1.45%)
Mar 31, 2014
2.514
2.547
2.492
2.540
316,727
+0.03(+1.32%)
Mar 28, 2014
2.492
2.529
2.489
2.507
345,298
+0.01(+0.59%)
Mar 27, 2014
2.463
2.492
2.445
2.492
259,799
+0.04(+1.80%)
Mar 26, 2014
2.459
2.485
2.448
2.448
286,696
-0.00(-0.15%)
Mar 25, 2014
2.470
2.503
2.448
2.452
613,738
-0.03(-1.04%)
Mar 24, 2014
2.533
2.533
2.474
2.478
232,162
-0.07(-2.88%)
Mar 21, 2014
2.463
2.551
2.463
2.551
522,319
+0.08(+3.27%)
Mar 20, 2014
2.459
2.474
2.448
2.470
216,350
+0.01(+0.30%)
Mar 19, 2014
2.481
2.507
2.459
2.463
400,589
-0.01(-0.45%)
Mar 18, 2014
2.470
2.489
2.459
2.474
261,755
-0.01(-0.30%)
Mar 17, 2014
2.474
2.489
2.459
2.481
407,634
+0.01(+0.30%)
Mar 14, 2014
2.463
2.474
2.443
2.474
110,072
+0.02(+0.75%)
Mar 13, 2014
2.470
2.478
2.445
2.456
181,838
-0.01(-0.59%)
Mar 12, 2014
2.474
2.474
2.448
2.470
235,058
+0.00(+0.15%)
Mar 11, 2014
2.481
2.496
2.441
2.467
259,809
-0.03(-1.18%)
Mar 10, 2014
2.525
2.536
2.470
2.496
176,389
-0.02(-0.73%)
Mar 07, 2014
2.478
2.562
2.452
2.514
395,355
+0.03(+1.18%)
Mar 06, 2014
2.503
2.511
2.456
2.485
355,928
-0.03(-1.02%)
Mar 05, 2014
2.522
2.525
2.470
2.511
3,081,419
-0.01(-0.29%)
Mar 04, 2014
2.522
2.533
2.500
2.518
172,352
-0.01(-0.29%)
Mar 03, 2014
2.518
2.525
2.474
2.525
188,502
+0.01(+0.29%)
Feb 28, 2014
2.522
2.522
2.492
2.518
378,126
+0.01(+0.59%)
Feb 27, 2014
2.485
2.511
2.467
2.503
154,760
+0.01(+0.44%)
Feb 26, 2014
2.518
2.518
2.490
2.492
122,463
-0.00(-0.15%)
Feb 25, 2014
2.489
2.536
2.485
2.496
131,483
+0.01(+0.29%)
Feb 24, 2014
2.511
2.525
2.489
2.489
269,762
-0.01(-0.59%)
Feb 21, 2014
2.558
2.577
2.503
2.503
287,116
-0.01(-0.29%)
Feb 20, 2014
2.536
2.539
2.507
2.511
646,979
-0.04(-1.69%)
Feb 19, 2014
2.594
2.597
2.543
2.554
429,434
-0.05(-1.94%)
Feb 18, 2014
2.525
2.615
2.521
2.604
560,063
+0.07(+2.70%)
Feb 14, 2014
2.543
2.536
2.536
2.536
394,768
-0.00(-0.14%)
Feb 13, 2014
2.521
2.543
2.511
2.539
772,667
+0.00(+0.14%)
Feb 12, 2014
2.521
2.536
2.503
2.536
485,457
+0.01(+0.28%)
Feb 11, 2014
2.489
2.543
2.489
2.529
583,919
+0.03(+1.15%)
Feb 10, 2014
2.503
2.521
2.489
2.500
232,522
-0.00(-0.14%)
Feb 07, 2014
2.503
2.511
2.489
2.503
162,046
+0.00(+0.00%)
Feb 06, 2014
2.442
2.525
2.442
2.503
519,906
+0.05(+2.21%)
Feb 05, 2014
2.449
2.485
2.446
2.449
323,666
+0.00(+0.00%)
Feb 04, 2014
2.449
2.493
2.442
2.449
400,940
-0.00(-0.15%)
Feb 03, 2014
2.471
2.478
2.431
2.453
375,088
-0.02(-0.87%)
Jan 31, 2014
2.467
2.521
2.467
2.475
257,682
+0.01(+0.29%)
Jan 30, 2014
2.473
2.499
2.457
2.467
265,791
+0.01(+0.44%)
Jan 29, 2014
2.449
2.471
2.446
2.457
116,703
-0.02(-0.73%)
Jan 28, 2014
2.464
2.485
2.442
2.475
192,448
+0.02(+0.73%)
Jan 27, 2014
2.467
2.496
2.440
2.457
430,939
-0.04(-1.45%)
Jan 24, 2014
2.539
2.539
2.482
2.493
298,780
-0.04(-1.56%)
Jan 23, 2014
2.489
2.532
2.485
2.532
418,224
+0.05(+2.03%)
Jan 22, 2014
2.478
2.521
2.471
2.482
317,553
+0.01(+0.29%)
Jan 21, 2014
2.493
2.500
2.467
2.475
200,199
-0.00(-0.15%)
Jan 17, 2014
2.485
2.478
2.478
2.478
82,729
-0.01(-0.29%)
Jan 16, 2014
2.518
2.525
2.478
2.485
512,233
-0.03(-1.29%)
Jan 15, 2014
2.482
2.518
2.462
2.518
795,481
+0.04(+1.45%)
Jan 14, 2014
2.478
2.490
2.449
2.482
249,312
+0.02(+0.73%)
Jan 13, 2014
2.457
2.485
2.446
2.464
200,252
+0.02(+0.74%)
Jan 10, 2014
2.457
2.475
2.435
2.446
176,652
+0.01(+0.44%)
Jan 09, 2014
2.453
2.475
2.431
2.435
115,532
-0.02(-0.73%)
Jan 08, 2014
2.503
2.503
2.447
2.453
228,854
-0.06(-2.30%)
Jan 07, 2014
2.485
2.511
2.475
2.511
202,417
+0.01(+0.43%)
Jan 06, 2014
2.439
2.500
2.439
2.500
228,574
+0.06(+2.66%)
Jan 03, 2014
2.417
2.453
2.413
2.435
186,721
+0.01(+0.45%)
Jan 02, 2014
2.406
2.431
2.381
2.424
176,144
+0.03(+1.05%)
Dec 31, 2013
2.377
2.399
2.399
2.399
333,971
+0.03(+1.06%)
Dec 30, 2013
2.377
2.377
2.359
2.374
282,454
+0.00(+0.15%)
Dec 27, 2013
2.388
2.399
2.359
2.370
361,793
-0.03(-1.20%)
Dec 26, 2013
2.395
2.416
2.370
2.399
243,818
-0.00(-0.15%)
Dec 24, 2013
2.442
2.442
2.374
2.403
177,534
-0.03(-1.04%)
Dec 23, 2013
2.406
2.453
2.406
2.428
320,170
+0.03(+1.05%)
Dec 20, 2013
2.390
2.410
2.359
2.403
538,723
+0.03(+1.21%)
Dec 19, 2013
2.374
2.395
2.359
2.374
162,168
-0.00(-0.15%)
Dec 18, 2013
2.363
2.385
2.334
2.377
330,165
+0.01(+0.30%)
Dec 17, 2013
2.323
2.377
2.323
2.370
187,159
+0.04(+1.54%)
Dec 16, 2013
2.356
2.377
2.334
2.334
305,382
-0.02(-0.92%)
Dec 13, 2013
2.352
2.359
2.334
2.356
325,079
+0.02(+0.77%)
Dec 12, 2013
2.359
2.370
2.338
2.338
212,828
-0.01(-0.46%)
Dec 11, 2013
2.385
2.385
2.340
2.349
325,304
-0.04(-1.66%)
Dec 10, 2013
2.395
2.424
2.377
2.388
229,498
-0.01(-0.45%)
Dec 09, 2013
2.374
2.399
2.356
2.399
566,043
+0.03(+1.06%)
Dec 06, 2013
2.341
2.374
2.334
2.374
271,607
+0.03(+1.38%)
Dec 05, 2013
2.349
2.352
2.327
2.341
271,954
-0.01(-0.46%)
Dec 04, 2013
2.345
2.367
2.327
2.352
260,694
-0.01(-0.46%)
Dec 03, 2013
2.370
2.380
2.352
2.363
222,902
-0.00(-0.15%)
Dec 02, 2013
2.403
2.403
2.356
2.367
178,820
-0.02(-0.91%)
Nov 29, 2013
2.406
2.406
2.376
2.388
87,471
+0.01(+0.30%)
Nov 27, 2013
2.414
2.417
2.374
2.381
97,492
-0.02(-0.90%)
Nov 26, 2013
2.374
2.424
2.370
2.403
209,993
+0.04(+1.83%)
Nov 25, 2013
2.388
2.392
2.341
2.359
429,229
-0.03(-1.06%)
Nov 22, 2013
2.370
2.399
2.345
2.385
161,666
+0.03(+1.38%)
Nov 21, 2013
2.388
2.388
2.345
2.352
170,566
-0.01(-0.46%)
Nov 20, 2013
2.385
2.399
2.327
2.363
220,734
-0.01(-0.46%)
Nov 19, 2013
2.385
2.406
2.352
2.374
356,424
-0.03(-1.35%)
Nov 18, 2013
2.453
2.453
2.388
2.406
275,341
-0.01(-0.60%)
Nov 15, 2013
2.431
2.431
2.382
2.421
340,887
+0.01(+0.29%)
Nov 14, 2013
2.346
2.417
2.346
2.414
454,477
+0.12(+5.08%)
Nov 12, 2013
2.304
2.325
2.269
2.297
182,276
-0.01(-0.31%)
Nov 11, 2013
2.336
2.336
2.297
2.304
258,207
+0.00(+0.00%)
Nov 08, 2013
2.304
2.332
2.212
2.304
845,804
-0.01(-0.46%)
Nov 07, 2013
2.318
2.322
2.283
2.315
697,155
-0.01(-0.30%)
Nov 06, 2013
2.325
2.368
2.311
2.322
232,911
-0.00(-0.15%)
Nov 05, 2013
2.332
2.350
2.322
2.325
269,563
-0.01(-0.30%)
Nov 04, 2013
2.350
2.382
2.322
2.332
329,763
+0.01(+0.30%)
Nov 01, 2013
2.346
2.350
2.311
2.325
267,899
-0.02(-1.05%)
Oct 31, 2013
2.297
2.364
2.269
2.350
772,695
+0.04(+1.68%)
Oct 30, 2013
2.346
2.357
2.279
2.311
782,067
-0.05(-2.10%)
Oct 29, 2013
2.452
2.456
2.339
2.361
1,049,390
-0.10(-4.16%)
Oct 28, 2013
2.491
2.491
2.452
2.463
433,152
-0.02(-0.71%)
Oct 25, 2013
2.467
2.489
2.459
2.481
316,406
+0.00(+0.14%)
Oct 24, 2013
2.474
2.488
2.459
2.477
454,175
+0.00(+0.14%)
Oct 23, 2013
2.463
2.490
2.456
2.474
407,830
+0.01(+0.29%)
Oct 22, 2013
2.449
2.474
2.449
2.467
284,813
+0.01(+0.58%)
Oct 21, 2013
2.459
2.488
2.438
2.452
353,406
+0.00(+0.00%)
Oct 18, 2013
2.474
2.481
2.428
2.452
1,196,659
-0.02(-0.86%)
Oct 17, 2013
2.442
2.490
2.435
2.474
650,853
+0.04(+1.74%)
Oct 16, 2013
2.389
2.442
2.389
2.431
640,626
+0.04(+1.62%)
Oct 15, 2013
2.339
2.403
2.339
2.392
825,078
+0.04(+1.65%)
Oct 14, 2013
2.346
2.377
2.332
2.353
485,122
-0.02(-0.74%)
Oct 11, 2013
2.339
2.378
2.339
2.371
497,336
+0.04(+1.51%)
Oct 10, 2013
2.382
2.382
2.325
2.336
1,502,063
-0.03(-1.20%)
Oct 09, 2013
2.385
2.392
2.353
2.364
377,511
-0.00(-0.15%)
Oct 08, 2013
2.382
2.401
2.361
2.368
536,589
+0.00(+0.15%)
Oct 07, 2013
2.336
2.371
2.332
2.364
443,574
+0.02(+0.91%)
Oct 04, 2013
2.392
2.449
2.343
2.343
856,572
-0.04(-1.49%)
Oct 03, 2013
2.428
2.442
2.375
2.378
181,059
-0.04(-1.75%)
Oct 02, 2013
2.438
2.442
2.410
2.421
370,668
-0.02(-0.72%)
Oct 01, 2013
2.385
2.456
2.375
2.438
2,645,093
+0.01(+0.29%)
Sep 27, 2013
2.431
2.449
2.417
2.431
789,417
-0.01(-0.29%)
Sep 26, 2013
2.431
2.445
2.410
2.438
519,825
-0.00(-0.14%)
Sep 25, 2013
2.442
2.452
2.406
2.442
1,299,255
+0.00(+0.14%)
Sep 24, 2013
2.428
2.445
2.403
2.438
14,784,512
-0.14(-5.48%)
Sep 23, 2013
2.566
2.626
2.555
2.580
170,238
+0.02(+0.69%)
Sep 20, 2013
2.650
2.650
2.562
2.562
332,612
-0.07(-2.81%)
Sep 19, 2013
2.619
2.636
2.580
2.636
313,352
+0.02(+0.81%)
Sep 18, 2013
2.544
2.615
2.530
2.615
219,393
+0.05(+1.93%)
Sep 17, 2013
2.548
2.573
2.534
2.566
79,165
+0.03(+1.26%)
Sep 16, 2013
2.530
2.551
2.527
2.534
230,998
+0.00(+0.14%)
Sep 13, 2013
2.527
2.551
2.498
2.530
141,640
+0.01(+0.56%)
Sep 12, 2013
2.544
2.555
2.498
2.516
110,678
-0.02(-0.70%)
Sep 11, 2013
2.523
2.544
2.512
2.534
68,089
-0.01(-0.28%)
Sep 10, 2013
2.555
2.567
2.484
2.541
485,965
+0.01(+0.56%)
Sep 09, 2013
2.495
2.534
2.474
2.527
83,098
+0.05(+2.14%)
Sep 06, 2013
2.488
2.505
2.452
2.474
105,729
+0.01(+0.57%)
Sep 05, 2013
2.481
2.488
2.446
2.459
187,560
-0.01(-0.57%)
Sep 04, 2013
2.488
2.491
2.452
2.474
319,383
+0.00(+0.14%)
Sep 03, 2013
2.488
2.495
2.417
2.470
201,265
+0.04(+1.45%)
Aug 30, 2013
2.474
2.481
2.371
2.435
228,086
-0.05(-1.85%)
Aug 29, 2013
2.438
2.484
2.438
2.481
108,629
+0.05(+2.18%)
Aug 28, 2013
2.449
2.459
2.421
2.428
133,385
+0.00(+0.00%)
Aug 27, 2013
2.456
2.467
2.406
2.428
239,151
-0.05(-2.14%)
Aug 26, 2013
2.495
2.495
2.467
2.481
112,416
-0.03(-1.13%)
Aug 23, 2013
2.474
2.509
2.438
2.509
167,074
+0.05(+1.87%)
Aug 22, 2013
2.516
2.516
2.406
2.463
157,201
+0.04(+1.60%)
Aug 21, 2013
2.438
2.452
2.389
2.424
164,264
-0.01(-0.58%)
Aug 20, 2013
2.382
2.466
2.364
2.438
220,253
+0.08(+3.29%)
Aug 19, 2013
2.509
2.520
2.361
2.361
671,482
-0.17(-6.57%)
Aug 16, 2013
2.573
2.573
2.512
2.527
239,714
-0.05(-1.79%)
Aug 15, 2013
2.601
2.601
2.523
2.573
283,076
-0.04(-1.36%)
Aug 14, 2013
2.622
2.643
2.580
2.608
220,083
-0.01(-0.54%)
Aug 13, 2013
2.654
2.654
2.615
2.622
233,969
-0.04(-1.46%)
Aug 12, 2013
2.619
2.664
2.619
2.661
276,794
+0.04(+1.48%)
Aug 09, 2013
2.601
2.626
2.560
2.622
298,445
+0.00(+0.13%)
Aug 08, 2013
2.615
2.646
2.605
2.619
225,681
+0.04(+1.62%)
Aug 07, 2013
2.601
2.625
2.546
2.577
304,215
-0.04(-1.59%)
Aug 06, 2013
2.598
2.657
2.584
2.619
292,162
+0.01(+0.53%)
Aug 05, 2013
2.598
2.605
2.525
2.605
458,611
+0.03(+1.35%)
Aug 02, 2013
2.546
2.570
2.532
2.570
487,946
-0.04(-1.46%)
Aug 01, 2013
2.639
2.650
2.570
2.608
397,754
-0.01(-0.40%)
Jul 31, 2013
2.598
2.657
2.522
2.619
808,013
+0.03(+1.21%)
Jul 30, 2013
2.688
2.688
2.570
2.587
467,615
-0.08(-3.12%)
Jul 29, 2013
2.639
2.678
2.632
2.671
474,908
+0.01(+0.52%)
Jul 26, 2013
2.674
2.674
2.632
2.657
306,311
-0.01(-0.39%)
Jul 25, 2013
2.646
2.681
2.632
2.667
463,736
+0.03(+1.05%)
Jul 24, 2013
2.608
2.657
2.563
2.639
591,396
+0.03(+1.20%)
Jul 23, 2013
2.601
2.615
2.584
2.608
416,545
+0.02(+0.81%)
Jul 22, 2013
2.580
2.598
2.559
2.587
816,464
+0.00(+0.00%)
Jul 19, 2013
2.560
2.598
2.549
2.587
1,068,772
+0.02(+0.95%)
Jul 18, 2013
2.535
2.577
2.500
2.563
2,077,097
+0.06(+2.51%)
Jul 17, 2013
2.254
2.556
2.240
2.500
1,838,794
+0.23(+10.25%)
Jul 16, 2013
2.247
2.268
2.240
2.268
117,639
+0.00(+0.15%)
Jul 15, 2013
2.237
2.264
2.195
2.264
187,267
+0.04(+1.87%)
Jul 12, 2013
2.198
2.237
2.191
2.223
147,743
+0.02(+0.95%)
Jul 11, 2013
2.164
2.223
2.164
2.202
469,008
+0.04(+1.93%)
Jul 10, 2013
2.184
2.202
2.136
2.160
257,626
-0.04(-1.89%)
Jul 09, 2013
2.195
2.209
2.188
2.202
193,423
+0.01(+0.32%)
Jul 08, 2013
2.153
2.212
2.125
2.195
193,276
+0.05(+2.10%)
Jul 05, 2013
2.334
2.334
2.122
2.150
304,327
-0.06(-2.67%)
Jul 03, 2013
2.160
2.212
2.160
2.209
111,543
+0.01(+0.63%)
Jul 02, 2013
2.198
2.226
2.159
2.195
282,645
-0.03(-1.25%)
Jul 01, 2013
2.198
2.243
2.197
2.223
270,603
+0.04(+1.91%)
Jun 28, 2013
2.171
2.212
2.101
2.181
551,688
+0.01(+0.48%)
Jun 27, 2013
2.136
2.184
2.091
2.171
436,301
+0.06(+2.97%)
Jun 26, 2013
2.223
2.257
2.108
2.108
398,589
-0.11(-4.86%)
Jun 25, 2013
2.073
2.219
2.021
2.216
1,047,793
+0.18(+8.69%)
Jun 24, 2013
2.105
2.118
2.007
2.039
961,772
-0.12(-5.48%)
Jun 21, 2013
2.167
2.176
2.073
2.157
1,427,469
-0.02(-0.80%)
Jun 20, 2013
2.230
2.250
2.139
2.174
686,907
-0.07(-3.25%)
Jun 19, 2013
2.264
2.315
2.230
2.247
512,493
-0.03(-1.22%)
Jun 18, 2013
2.278
2.306
2.261
2.275
434,731
-0.01(-0.30%)
Jun 17, 2013
2.382
2.382
2.267
2.282
761,369
-0.07(-2.95%)
Jun 14, 2013
2.365
2.392
2.344
2.351
407,060
-0.02(-1.02%)
Jun 13, 2013
2.348
2.391
2.323
2.375
405,453
+0.04(+1.79%)
Jun 12, 2013
2.389
2.396
2.327
2.334
528,152
-0.05(-2.18%)
Jun 11, 2013
2.414
2.421
2.379
2.386
331,912
-0.06(-2.28%)
Jun 10, 2013
2.414
2.462
2.379
2.441
399,409
+0.03(+1.15%)
Jun 07, 2013
2.428
2.431
2.403
2.414
380,537
+0.00(+0.00%)
Jun 06, 2013
2.341
2.421
2.334
2.414
501,986
+0.07(+2.81%)
Jun 05, 2013
2.375
2.403
2.341
2.348
464,680
-0.03(-1.46%)
Jun 04, 2013
2.382
2.395
2.355
2.382
1,158,861
+0.01(+0.29%)
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.