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
)
13.37
+0.14 (+1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2013
2.167
2.208
2.097
2.177
552,696
+0.01(+0.48%)
Jun 27, 2013
2.132
2.180
2.087
2.167
437,098
+0.06(+2.97%)
Jun 26, 2013
2.219
2.253
2.104
2.104
399,317
-0.11(-4.86%)
Jun 25, 2013
2.070
2.215
2.018
2.212
1,049,707
+0.18(+8.69%)
Jun 24, 2013
2.101
2.115
2.004
2.035
963,529
-0.12(-5.48%)
Jun 21, 2013
2.163
2.172
2.070
2.153
1,430,077
-0.02(-0.80%)
Jun 20, 2013
2.226
2.246
2.135
2.170
688,162
-0.07(-3.25%)
Jun 19, 2013
2.260
2.310
2.226
2.243
513,430
-0.03(-1.22%)
Jun 18, 2013
2.274
2.302
2.257
2.271
435,526
-0.01(-0.30%)
Jun 17, 2013
2.378
2.378
2.263
2.278
762,760
-0.07(-2.95%)
Jun 14, 2013
2.361
2.388
2.340
2.347
407,804
-0.02(-1.02%)
Jun 13, 2013
2.343
2.387
2.319
2.371
406,194
+0.04(+1.79%)
Jun 12, 2013
2.385
2.392
2.323
2.330
529,117
-0.05(-2.18%)
Jun 11, 2013
2.409
2.416
2.375
2.382
332,519
-0.06(-2.28%)
Jun 10, 2013
2.409
2.458
2.375
2.437
400,139
+0.03(+1.15%)
Jun 07, 2013
2.423
2.427
2.399
2.409
381,233
+0.00(+0.00%)
Jun 06, 2013
2.336
2.416
2.330
2.409
502,903
+0.07(+2.81%)
Jun 05, 2013
2.371
2.398
2.336
2.343
465,529
-0.03(-1.46%)
Jun 04, 2013
2.378
2.391
2.350
2.378
1,160,978
+0.01(+0.29%)
Jun 03, 2013
2.361
2.399
2.350
2.371
665,549
+0.02(+0.88%)
May 31, 2013
2.399
2.402
2.333
2.350
601,606
-0.06(-2.31%)
May 30, 2013
2.423
2.423
2.357
2.406
425,392
-0.02(-0.86%)
May 29, 2013
2.364
2.437
2.316
2.427
696,135
+0.04(+1.74%)
May 28, 2013
2.444
2.454
2.382
2.385
885,954
-0.05(-2.13%)
May 24, 2013
2.451
2.471
2.409
2.437
255,016
-0.04(-1.68%)
May 23, 2013
2.413
2.486
2.382
2.479
583,309
+0.04(+1.71%)
May 22, 2013
2.499
2.508
2.409
2.437
755,842
-0.07(-2.77%)
May 21, 2013
2.510
2.527
2.482
2.506
548,104
+0.00(+0.14%)
May 20, 2013
2.513
2.562
2.461
2.503
630,797
+0.00(+0.00%)
May 17, 2013
2.475
2.503
2.437
2.503
589,765
+0.06(+2.41%)
May 16, 2013
2.458
2.499
2.437
2.444
692,624
-0.04(-1.54%)
May 15, 2013
2.513
2.513
2.437
2.482
1,073,635
+0.00(+0.00%)
May 13, 2013
2.479
2.513
2.461
2.482
515,212
+0.01(+0.28%)
May 10, 2013
2.577
2.584
2.472
2.475
832,310
-0.09(-3.59%)
May 09, 2013
2.598
2.598
2.526
2.567
374,772
+0.00(+0.00%)
May 08, 2013
2.560
2.594
2.537
2.567
626,659
-0.02(-0.79%)
May 07, 2013
2.594
2.598
2.540
2.588
205,469
+0.00(+0.13%)
May 06, 2013
2.584
2.601
2.537
2.584
503,888
+0.05(+2.16%)
May 03, 2013
2.622
2.601
2.472
2.530
793,079
-0.04(-1.72%)
May 02, 2013
2.526
2.574
2.508
2.574
338,691
+0.05(+2.17%)
May 01, 2013
2.611
2.615
2.509
2.519
729,062
-0.11(-4.27%)
Apr 30, 2013
2.632
2.639
2.591
2.632
419,673
+0.02(+0.65%)
Apr 29, 2013
2.584
2.625
2.571
2.615
327,598
+0.05(+2.13%)
Apr 26, 2013
2.594
2.581
2.557
2.560
320,625
-0.02(-0.79%)
Apr 25, 2013
2.564
2.605
2.554
2.581
255,568
+0.03(+1.34%)
Apr 24, 2013
2.533
2.577
2.506
2.547
468,250
+0.03(+1.08%)
Apr 23, 2013
2.479
2.526
2.463
2.519
500,726
+0.06(+2.64%)
Apr 22, 2013
2.485
2.485
2.434
2.455
579,256
-0.01(-0.42%)
Apr 19, 2013
2.475
2.485
2.448
2.465
709,838
+0.04(+1.54%)
Apr 18, 2013
2.526
2.526
2.421
2.427
787,658
-0.06(-2.60%)
Apr 17, 2013
2.533
2.547
2.458
2.492
739,264
-0.07(-2.66%)
Apr 16, 2013
2.540
2.615
2.540
2.560
556,040
+0.03(+1.21%)
Apr 15, 2013
2.646
2.663
2.521
2.530
765,216
-0.12(-4.38%)
Apr 12, 2013
2.710
2.717
2.642
2.646
335,529
-0.05(-2.02%)
Apr 11, 2013
2.697
2.717
2.697
2.700
265,317
-0.02(-0.75%)
Apr 10, 2013
2.697
2.727
2.683
2.721
285,724
+0.01(+0.50%)
Apr 09, 2013
2.727
2.755
2.707
2.707
327,187
-0.02(-0.63%)
Apr 08, 2013
2.697
2.724
2.679
2.724
575,422
+0.04(+1.65%)
Apr 05, 2013
2.687
2.690
2.642
2.680
565,417
-0.01(-0.25%)
Apr 04, 2013
2.659
2.690
2.652
2.687
939,928
+0.03(+1.03%)
Apr 03, 2013
2.707
2.717
2.649
2.659
864,994
-0.04(-1.64%)
Apr 02, 2013
2.659
2.704
2.646
2.704
1,497,359
+0.03(+1.28%)
Apr 01, 2013
2.680
2.680
2.642
2.669
669,542
-0.00(-0.13%)
Mar 28, 2013
2.669
2.680
2.649
2.673
1,515,172
+0.01(+0.38%)
Mar 27, 2013
2.659
2.673
2.642
2.663
678,236
-0.01(-0.38%)
Mar 26, 2013
2.649
2.673
2.625
2.673
1,179,569
+0.06(+2.22%)
Mar 25, 2013
2.642
2.669
2.605
2.615
2,942,886
+0.01(+0.52%)
Mar 22, 2013
2.659
2.687
2.591
2.601
16,461,997
-0.20(-7.29%)
Mar 21, 2013
2.782
2.847
2.782
2.806
466,085
+0.03(+1.11%)
Mar 20, 2013
2.762
2.789
2.755
2.775
371,537
+0.01(+0.25%)
Mar 19, 2013
2.813
2.843
2.758
2.768
501,638
-0.03(-1.22%)
Mar 18, 2013
2.792
2.809
2.744
2.802
542,735
+0.00(+0.12%)
Mar 15, 2013
2.796
2.932
2.758
2.799
2,171,964
-0.02(-0.73%)
Mar 14, 2013
2.854
2.854
2.813
2.819
550,384
-0.01(-0.48%)
Mar 13, 2013
2.854
2.857
2.819
2.833
828,025
+0.00(+0.00%)
Mar 12, 2013
2.864
2.874
2.727
2.833
6,653,500
-0.02(-0.60%)
Mar 11, 2013
2.796
2.860
2.785
2.850
463,331
+0.05(+1.83%)
Mar 08, 2013
2.837
2.850
2.796
2.799
441,229
+0.00(+0.00%)
Mar 07, 2013
2.751
2.806
2.751
2.799
246,695
+0.05(+1.86%)
Mar 06, 2013
2.854
2.857
2.727
2.748
2,647,738
-0.10(-3.47%)
Mar 05, 2013
2.779
2.865
2.779
2.847
1,041,094
+0.09(+3.09%)
Mar 04, 2013
2.707
2.796
2.697
2.762
834,598
+0.07(+2.53%)
Mar 01, 2013
2.642
2.698
2.608
2.693
719,280
+0.03(+1.28%)
Feb 28, 2013
2.616
2.689
2.609
2.659
1,500,202
+0.00(+0.13%)
Feb 27, 2013
2.545
2.673
2.515
2.656
522,377
+0.13(+5.05%)
Feb 26, 2013
2.629
2.629
2.518
2.528
891,112
-0.10(-3.71%)
Feb 25, 2013
2.619
2.659
2.602
2.626
476,856
+0.02(+0.64%)
Feb 22, 2013
2.589
2.622
2.575
2.609
245,775
+0.04(+1.44%)
Feb 21, 2013
2.676
2.676
2.471
2.572
999,424
-0.12(-4.49%)
Feb 20, 2013
2.659
2.726
2.653
2.693
699,672
+0.05(+1.78%)
Feb 19, 2013
2.602
2.666
2.562
2.646
7,089,091
+0.06(+2.34%)
Feb 15, 2013
2.434
2.602
2.434
2.585
1,111,319
+0.10(+3.91%)
Feb 14, 2013
2.438
2.515
2.401
2.488
820,565
+0.06(+2.63%)
Feb 13, 2013
2.448
2.448
2.407
2.424
361,917
-0.03(-1.10%)
Feb 12, 2013
2.421
2.458
2.397
2.451
377,622
+0.04(+1.81%)
Feb 11, 2013
2.407
2.411
2.377
2.407
429,677
+0.01(+0.28%)
Feb 08, 2013
2.397
2.411
2.381
2.401
373,408
+0.00(+0.14%)
Feb 07, 2013
2.434
2.434
2.374
2.397
386,852
-0.02(-0.97%)
Feb 06, 2013
2.387
2.428
2.387
2.421
332,322
+0.05(+1.98%)
Feb 04, 2013
2.364
2.394
2.354
2.374
277,325
+0.00(+0.00%)
Feb 01, 2013
2.391
2.394
2.360
2.374
175,538
-0.02(-0.84%)
Jan 31, 2013
2.384
2.407
2.345
2.394
287,772
+0.01(+0.56%)
Jan 30, 2013
2.330
2.394
2.327
2.381
277,411
+0.00(+0.00%)
Jan 29, 2013
2.310
2.397
2.301
2.381
487,542
+0.03(+1.14%)
Jan 28, 2013
2.391
2.407
2.300
2.354
700,056
-0.04(-1.54%)
Jan 25, 2013
2.401
2.417
2.377
2.391
349,653
+0.00(+0.00%)
Jan 24, 2013
2.384
2.414
2.365
2.391
331,771
+0.02(+0.85%)
Jan 23, 2013
2.407
2.407
2.350
2.370
774,484
-0.02(-0.84%)
Jan 22, 2013
2.404
2.418
2.381
2.391
684,084
-0.01(-0.56%)
Jan 18, 2013
2.421
2.431
2.387
2.404
743,430
-0.00(-0.14%)
Jan 17, 2013
2.354
2.468
2.354
2.407
1,340,038
+0.04(+1.85%)
Jan 16, 2013
2.397
2.397
2.350
2.364
376,514
-0.03(-1.12%)
Jan 15, 2013
2.337
2.416
2.314
2.391
494,503
+0.06(+2.45%)
Jan 14, 2013
2.297
2.434
2.263
2.334
1,496,885
+0.02(+1.02%)
Jan 11, 2013
2.250
2.313
2.250
2.310
649,955
+0.06(+2.69%)
Jan 10, 2013
2.270
2.270
2.236
2.250
386,164
-0.01(-0.30%)
Jan 09, 2013
2.260
2.292
2.253
2.256
569,461
+0.00(+0.00%)
Jan 08, 2013
2.199
2.283
2.199
2.256
510,306
+0.05(+2.44%)
Jan 07, 2013
2.216
2.266
2.149
2.203
1,036,045
+0.00(+0.00%)
Jan 04, 2013
2.082
2.310
2.065
2.203
950,904
+0.12(+5.81%)
Jan 03, 2013
2.028
2.115
2.011
2.082
658,578
+0.05(+2.65%)
Jan 02, 2013
2.021
2.058
2.004
2.028
724,809
+0.02(+0.83%)
Dec 31, 2012
2.008
2.058
1.998
2.011
831,826
-0.00(-0.17%)
Dec 28, 2012
2.018
2.035
2.008
2.015
133,011
-0.02(-1.15%)
Dec 27, 2012
2.045
2.045
2.015
2.038
114,917
+0.01(+0.33%)
Dec 26, 2012
2.015
2.038
2.004
2.031
179,204
+0.03(+1.34%)
Dec 24, 2012
1.991
2.015
1.986
2.004
110,697
+0.00(+0.00%)
Dec 21, 2012
2.055
2.088
2.004
2.004
421,963
-0.03(-1.32%)
Dec 20, 2012
2.011
2.045
2.005
2.031
453,393
+0.04(+1.85%)
Dec 19, 2012
1.988
2.028
1.988
1.994
858,124
+0.03(+1.54%)
Dec 18, 2012
1.937
1.978
1.923
1.964
555,609
+0.03(+1.56%)
Dec 17, 2012
1.914
1.964
1.900
1.934
795,636
+0.03(+1.77%)
Dec 14, 2012
1.917
1.921
1.890
1.900
305,464
-0.01(-0.70%)
Dec 13, 2012
1.897
1.931
1.857
1.914
999,037
+0.04(+1.97%)
Dec 12, 2012
1.780
1.900
1.776
1.877
2,713,270
+0.11(+6.27%)
Dec 11, 2012
1.706
1.769
1.706
1.766
370,572
+0.06(+3.54%)
Dec 10, 2012
1.739
1.739
1.699
1.706
377,288
-0.03(-1.55%)
Dec 07, 2012
1.722
1.733
1.706
1.733
334,946
+0.01(+0.78%)
Dec 06, 2012
1.729
1.743
1.719
1.719
103,129
-0.01(-0.58%)
Dec 05, 2012
1.742
1.743
1.726
1.729
79,946
-0.02(-0.96%)
Dec 04, 2012
1.759
1.759
1.733
1.746
76,637
-0.04(-2.07%)
Nov 30, 2012
1.763
1.783
1.739
1.783
296,177
+0.04(+2.12%)
Nov 29, 2012
1.753
1.763
1.733
1.746
372,708
+0.02(+1.17%)
Nov 28, 2012
1.736
1.746
1.722
1.726
140,010
-0.02(-0.96%)
Nov 27, 2012
1.746
1.766
1.725
1.743
194,748
-0.01(-0.76%)
Nov 26, 2012
1.749
1.783
1.736
1.756
334,052
+0.01(+0.58%)
Nov 23, 2012
1.733
1.756
1.733
1.746
93,369
+0.01(+0.39%)
Nov 21, 2012
1.726
1.753
1.716
1.739
328,316
+0.03(+1.77%)
Nov 20, 2012
1.692
1.716
1.679
1.709
225,719
+0.00(+0.20%)
Nov 19, 2012
1.722
1.749
1.679
1.706
390,691
+0.01(+0.79%)
Nov 16, 2012
1.625
1.722
1.585
1.692
716,238
+0.05(+3.07%)
Nov 15, 2012
1.685
1.685
1.629
1.642
897,593
-0.02(-1.38%)
Nov 14, 2012
1.708
1.747
1.665
1.665
526,313
-0.06(-3.24%)
Nov 13, 2012
1.744
1.804
1.721
1.721
645,546
-0.04(-2.24%)
Nov 12, 2012
1.773
1.809
1.750
1.760
281,239
-0.01(-0.37%)
Nov 09, 2012
1.744
1.786
1.744
1.767
293,777
+0.04(+2.28%)
Nov 08, 2012
1.744
1.744
1.727
1.727
355,572
-0.01(-0.38%)
Nov 07, 2012
1.770
1.773
1.727
1.734
535,668
-0.05(-2.58%)
Nov 06, 2012
1.777
1.809
1.770
1.780
491,508
+0.00(+0.18%)
Nov 05, 2012
1.819
1.819
1.767
1.777
412,391
-0.02(-0.92%)
Nov 02, 2012
1.829
1.829
1.747
1.793
683,697
-0.03(-1.80%)
Nov 01, 2012
1.816
1.829
1.796
1.826
196,090
+0.02(+1.09%)
Oct 31, 2012
1.786
1.809
1.786
1.806
120,499
+0.03(+1.85%)
Oct 26, 2012
1.793
1.773
1.773
1.773
264,636
-0.01(-0.55%)
Oct 25, 2012
1.806
1.806
1.773
1.783
193,876
-0.01(-0.55%)
Oct 24, 2012
1.793
1.806
1.773
1.793
281,949
+0.02(+1.30%)
Oct 23, 2012
1.803
1.803
1.767
1.770
361,243
-0.04(-2.00%)
Oct 19, 2012
1.829
1.829
1.799
1.806
411,045
-0.02(-1.08%)
Oct 18, 2012
1.822
1.827
1.813
1.826
448,323
+0.00(+0.18%)
Oct 17, 2012
1.822
1.836
1.813
1.822
431,275
-0.00(-0.18%)
Oct 16, 2012
1.836
1.836
1.806
1.826
635,570
+0.01(+0.36%)
Oct 15, 2012
1.872
1.872
1.806
1.819
546,041
-0.04(-1.95%)
Oct 12, 2012
1.872
1.888
1.839
1.855
400,244
-0.02(-0.88%)
Oct 11, 2012
1.868
1.882
1.855
1.872
389,585
+0.00(+0.18%)
Oct 10, 2012
1.872
1.878
1.822
1.868
942,445
+0.00(+0.00%)
Oct 09, 2012
1.891
1.891
1.855
1.868
502,079
-0.02(-1.04%)
Oct 08, 2012
1.859
1.891
1.859
1.888
1,649,205
+0.02(+0.88%)
Oct 05, 2012
1.875
1.888
1.857
1.872
11,199,568
-0.11(-5.79%)
Oct 04, 2012
2.006
2.016
1.964
1.987
172,565
-0.00(-0.16%)
Oct 03, 2012
2.003
2.010
1.970
1.990
85,268
-0.02(-0.98%)
Oct 02, 2012
2.016
2.029
1.954
2.010
233,641
+0.01(+0.66%)
Oct 01, 2012
1.974
2.042
1.954
1.997
235,383
+0.04(+1.84%)
Sep 28, 2012
2.000
2.010
1.954
1.960
163,429
-0.04(-1.81%)
Sep 27, 2012
1.974
2.010
1.954
1.997
206,836
+0.04(+1.84%)
Sep 26, 2012
1.997
2.010
1.954
1.960
161,142
-0.03(-1.32%)
Sep 25, 2012
2.023
2.052
1.980
1.987
192,725
-0.01(-0.49%)
Sep 24, 2012
2.075
2.095
1.980
1.997
353,447
-0.09(-4.10%)
Sep 21, 2012
2.092
2.118
2.036
2.082
525,613
+0.00(+0.00%)
Sep 20, 2012
2.092
2.125
2.046
2.082
159,884
+0.00(+0.16%)
Sep 19, 2012
2.095
2.095
2.023
2.079
196,272
-0.01(-0.32%)
Sep 18, 2012
2.108
2.128
2.072
2.085
99,913
-0.03(-1.40%)
Sep 17, 2012
2.036
2.151
2.036
2.115
275,843
+0.07(+3.54%)
Sep 14, 2012
1.855
2.065
1.852
2.042
776,168
+0.19(+10.48%)
Sep 13, 2012
1.855
1.865
1.836
1.849
790,429
+0.00(+0.00%)
Sep 12, 2012
1.872
1.885
1.839
1.849
198,766
-0.01(-0.71%)
Sep 11, 2012
1.819
1.868
1.816
1.862
66,722
+0.04(+2.35%)
Sep 10, 2012
1.829
1.868
1.816
1.819
721,700
-0.03(-1.42%)
Sep 07, 2012
1.872
1.872
1.819
1.845
61,399
-0.02(-1.06%)
Sep 06, 2012
1.875
1.888
1.813
1.865
105,924
+0.02(+0.89%)
Sep 05, 2012
1.855
1.865
1.822
1.849
340,970
-0.02(-1.05%)
Sep 04, 2012
1.898
1.905
1.806
1.868
139,782
-0.02(-1.04%)
Aug 31, 2012
1.882
1.901
1.872
1.888
122,795
+0.01(+0.35%)
Aug 30, 2012
1.875
1.888
1.875
1.882
60,750
+0.02(+1.06%)
Aug 29, 2012
1.855
1.895
1.855
1.862
221,064
+0.02(+1.25%)
Aug 27, 2012
1.813
1.862
1.813
1.839
84,303
+0.02(+0.90%)
Aug 24, 2012
1.786
1.822
1.786
1.822
112,252
+0.02(+1.28%)
Aug 23, 2012
1.819
1.832
1.799
1.799
248,128
-0.02(-1.26%)
Aug 22, 2012
1.836
1.836
1.806
1.822
82,265
-0.01(-0.36%)
Aug 21, 2012
1.806
1.845
1.799
1.829
321,885
+0.02(+0.91%)
Aug 20, 2012
1.872
1.872
1.806
1.813
238,398
-0.05(-2.65%)
Aug 17, 2012
1.888
1.902
1.810
1.862
283,073
-0.02(-1.22%)
Aug 16, 2012
1.865
1.888
1.855
1.885
266,189
+0.03(+1.39%)
Aug 15, 2012
1.846
1.862
1.836
1.859
141,216
+0.01(+0.70%)
Aug 14, 2012
1.856
1.862
1.824
1.846
214,514
+0.00(+0.18%)
Aug 13, 2012
1.798
1.865
1.798
1.843
127,388
+0.05(+2.88%)
Aug 10, 2012
1.801
1.807
1.775
1.791
120,213
-0.00(-0.18%)
Aug 09, 2012
1.817
1.856
1.782
1.794
315,050
-0.01(-0.54%)
Aug 08, 2012
1.830
1.830
1.756
1.804
269,622
-0.02(-1.06%)
Aug 07, 2012
1.791
1.859
1.791
1.824
161,969
+0.03(+1.44%)
Aug 06, 2012
1.785
1.811
1.774
1.798
105,802
+0.03(+1.64%)
Aug 03, 2012
1.753
1.817
1.753
1.769
471,446
+0.03(+1.86%)
Aug 02, 2012
1.727
1.736
1.723
1.736
95,881
+0.01(+0.37%)
Aug 01, 2012
1.736
1.743
1.723
1.730
188,541
-0.01(-0.56%)
Jul 31, 2012
1.730
1.743
1.730
1.740
153,223
-0.00(-0.19%)
Jul 30, 2012
1.753
1.753
1.727
1.743
94,877
+0.00(+0.00%)
Jul 27, 2012
1.727
1.743
1.727
1.743
55,116
+0.02(+0.93%)
Jul 26, 2012
1.743
1.743
1.714
1.727
203,230
-0.01(-0.74%)
Jul 25, 2012
1.743
1.743
1.711
1.740
47,919
+0.01(+0.75%)
Jul 24, 2012
1.727
1.740
1.714
1.727
217,932
+0.00(+0.19%)
Jul 23, 2012
1.701
1.733
1.701
1.723
165,858
+0.01(+0.56%)
Jul 20, 2012
1.727
1.730
1.704
1.714
109,111
-0.00(-0.19%)
Jul 19, 2012
1.720
1.727
1.704
1.717
169,170
+0.00(+0.00%)
Jul 18, 2012
1.694
1.730
1.694
1.717
70,081
+0.01(+0.38%)
Jul 17, 2012
1.723
1.730
1.711
1.711
52,163
-0.02(-1.12%)
Jul 16, 2012
1.711
1.736
1.698
1.730
206,521
+0.03(+1.71%)
Jul 13, 2012
1.694
1.711
1.669
1.701
66,459
+0.01(+0.76%)
Jul 12, 2012
1.685
1.698
1.665
1.688
166,607
-0.00(-0.19%)
Jul 11, 2012
1.723
1.727
1.683
1.691
171,518
-0.03(-1.69%)
Jul 10, 2012
1.743
1.743
1.707
1.720
189,926
-0.01(-0.56%)
Jul 09, 2012
1.743
1.743
1.717
1.730
125,799
-0.00(-0.19%)
Jul 06, 2012
1.711
1.743
1.711
1.733
28,758
-0.01(-0.37%)
Jul 05, 2012
1.743
1.749
1.736
1.740
71,314
-0.00(-0.19%)
Jul 03, 2012
1.740
1.749
1.717
1.743
241,715
+0.01(+0.37%)
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.