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 (%)
Jul 29, 2016
3.154
3.198
3.137
3.154
188,725
-0.01(-0.42%)
Jul 28, 2016
3.154
3.176
3.134
3.167
66,895
+0.01(+0.28%)
Jul 27, 2016
3.115
3.163
3.106
3.159
178,374
+0.04(+1.27%)
Jul 26, 2016
3.137
3.154
3.115
3.119
91,760
-0.04(-1.12%)
Jul 25, 2016
3.159
3.163
3.128
3.154
129,287
+0.00(+0.14%)
Jul 22, 2016
3.145
3.159
3.101
3.150
119,895
+0.01(+0.28%)
Jul 21, 2016
3.163
3.185
3.137
3.141
211,066
-0.02(-0.70%)
Jul 20, 2016
3.176
3.198
3.145
3.163
202,817
-0.00(-0.14%)
Jul 19, 2016
3.172
3.176
3.141
3.167
119,716
+0.01(+0.42%)
Jul 18, 2016
3.163
3.190
3.137
3.154
276,300
-0.02(-0.69%)
Jul 15, 2016
3.198
3.212
3.172
3.176
213,208
-0.04(-1.23%)
Jul 14, 2016
3.198
3.220
3.172
3.216
228,493
+0.02(+0.55%)
Jul 13, 2016
3.176
3.198
3.176
3.198
148,342
+0.00(+0.00%)
Jul 12, 2016
3.167
3.198
3.154
3.198
282,409
+0.04(+1.26%)
Jul 11, 2016
3.167
3.167
3.132
3.159
89,930
+0.01(+0.28%)
Jul 08, 2016
3.132
3.159
3.106
3.150
84,846
+0.04(+1.42%)
Jul 07, 2016
3.115
3.137
3.101
3.106
87,616
-0.04(-1.12%)
Jul 06, 2016
3.132
3.154
3.088
3.141
67,122
+0.00(+0.14%)
Jul 05, 2016
3.132
3.141
3.088
3.137
143,024
+0.01(+0.28%)
Jul 01, 2016
3.163
3.128
3.128
3.128
146,662
-0.04(-1.39%)
Jun 30, 2016
3.145
3.176
3.104
3.172
237,592
+0.04(+1.41%)
Jun 29, 2016
3.070
3.150
3.048
3.128
361,113
+0.09(+2.90%)
Jun 28, 2016
2.960
3.044
2.960
3.040
332,930
+0.08(+2.68%)
Jun 27, 2016
3.013
3.044
2.956
2.960
326,431
-0.08(-2.47%)
Jun 24, 2016
2.942
3.040
2.920
3.035
392,640
+0.04(+1.18%)
Jun 23, 2016
3.009
3.009
2.991
3.000
109,810
+0.00(+0.00%)
Jun 22, 2016
2.987
3.017
2.987
3.000
161,824
+0.00(+0.15%)
Jun 21, 2016
3.026
3.026
2.991
2.995
189,373
-0.02(-0.73%)
Jun 20, 2016
3.017
3.062
3.017
3.017
148,591
+0.02(+0.59%)
Jun 17, 2016
2.995
3.013
2.993
3.000
809,705
+0.00(+0.15%)
Jun 16, 2016
3.000
3.022
2.982
2.995
166,082
-0.02(-0.59%)
Jun 15, 2016
3.009
3.040
2.982
3.013
220,551
-0.01(-0.29%)
Jun 14, 2016
3.035
3.040
3.022
3.022
87,575
-0.03(-0.87%)
Jun 13, 2016
3.084
3.084
3.040
3.048
91,365
-0.04(-1.14%)
Jun 10, 2016
3.088
3.110
3.066
3.084
66,718
-0.02(-0.71%)
Jun 09, 2016
3.097
3.128
3.075
3.106
477,835
-0.01(-0.28%)
Jun 08, 2016
3.075
3.123
3.065
3.115
283,130
+0.04(+1.44%)
Jun 07, 2016
3.084
3.088
3.062
3.070
97,418
-0.02(-0.57%)
Jun 06, 2016
3.070
3.092
3.062
3.088
164,957
+0.00(+0.14%)
Jun 03, 2016
3.092
3.110
3.070
3.084
113,025
-0.02(-0.57%)
Jun 02, 2016
3.101
3.106
3.075
3.101
87,505
+0.00(+0.14%)
Jun 01, 2016
3.092
3.106
3.057
3.097
153,598
+0.02(+0.57%)
May 31, 2016
3.070
3.128
3.053
3.079
447,349
+0.04(+1.16%)
May 27, 2016
3.022
3.044
3.044
3.044
92,939
+0.03(+1.02%)
May 26, 2016
3.022
3.035
3.013
3.013
60,875
-0.01(-0.29%)
May 25, 2016
2.991
3.040
2.982
3.022
120,519
+0.05(+1.63%)
May 24, 2016
2.987
2.995
2.968
2.973
73,449
+0.01(+0.30%)
May 23, 2016
2.995
3.000
2.960
2.965
99,737
-0.01(-0.30%)
May 20, 2016
2.965
2.980
2.938
2.973
65,823
+0.02(+0.60%)
May 19, 2016
2.960
2.971
2.938
2.956
130,964
+0.00(+0.00%)
May 18, 2016
2.956
3.009
2.929
2.956
233,648
-0.03(-0.89%)
May 17, 2016
3.044
3.046
2.945
2.982
168,457
-0.06(-2.03%)
May 16, 2016
3.079
3.088
3.017
3.044
215,634
-0.03(-0.86%)
May 13, 2016
3.079
3.083
3.044
3.070
221,305
-0.00(-0.14%)
May 12, 2016
3.044
3.105
3.001
3.075
342,733
+0.03(+1.14%)
May 11, 2016
3.066
3.070
3.030
3.040
164,499
-0.03(-0.85%)
May 10, 2016
3.023
3.066
2.971
3.066
270,281
+0.04(+1.43%)
May 09, 2016
2.971
3.023
2.971
3.023
229,673
+0.04(+1.30%)
May 06, 2016
2.911
2.997
2.880
2.984
302,941
+0.07(+2.37%)
May 05, 2016
2.859
2.932
2.859
2.915
218,774
+0.04(+1.50%)
May 04, 2016
2.880
2.880
2.867
2.872
132,657
-0.00(-0.15%)
May 03, 2016
2.911
2.911
2.854
2.876
88,986
-0.03(-1.19%)
May 02, 2016
2.898
2.919
2.898
2.911
127,863
+0.03(+0.90%)
Apr 29, 2016
2.902
2.915
2.863
2.885
293,864
-0.03(-0.89%)
Apr 28, 2016
2.915
2.915
2.898
2.911
75,214
-0.02(-0.59%)
Apr 27, 2016
2.915
2.932
2.893
2.928
165,419
+0.01(+0.30%)
Apr 26, 2016
2.880
2.923
2.867
2.919
160,035
+0.03(+1.05%)
Apr 25, 2016
2.915
2.945
2.885
2.889
344,009
-0.02(-0.59%)
Apr 22, 2016
2.915
2.915
2.893
2.906
138,775
-0.01(-0.44%)
Apr 21, 2016
2.911
2.932
2.898
2.919
143,788
+0.01(+0.45%)
Apr 20, 2016
2.915
2.932
2.906
2.906
196,916
-0.00(-0.15%)
Apr 19, 2016
2.937
2.937
2.906
2.911
154,931
+0.00(+0.15%)
Apr 18, 2016
2.893
2.932
2.893
2.906
154,704
+0.01(+0.30%)
Apr 15, 2016
2.889
2.928
2.889
2.898
143,181
-0.01(-0.45%)
Apr 14, 2016
2.924
2.928
2.885
2.911
105,267
+0.00(+0.00%)
Apr 13, 2016
2.915
2.937
2.911
2.911
174,373
-0.00(-0.15%)
Apr 12, 2016
2.915
2.937
2.893
2.915
169,355
+0.01(+0.45%)
Apr 11, 2016
2.893
2.932
2.893
2.902
233,939
+0.02(+0.60%)
Apr 08, 2016
2.893
2.911
2.885
2.885
155,116
+0.00(+0.00%)
Apr 07, 2016
2.876
2.902
2.854
2.885
188,362
+0.00(+0.15%)
Apr 06, 2016
2.859
2.893
2.846
2.880
164,867
+0.01(+0.30%)
Apr 05, 2016
2.885
2.898
2.854
2.872
142,767
-0.03(-0.89%)
Apr 04, 2016
2.924
2.924
2.867
2.898
356,213
-0.03(-0.89%)
Apr 01, 2016
2.911
2.932
2.880
2.924
180,977
+0.00(+0.00%)
Mar 31, 2016
2.932
2.949
2.902
2.924
197,759
-0.00(-0.15%)
Mar 30, 2016
2.958
2.980
2.915
2.928
172,405
-0.01(-0.29%)
Mar 29, 2016
2.880
2.941
2.880
2.937
146,780
+0.03(+1.04%)
Mar 28, 2016
2.937
2.945
2.837
2.906
295,288
-0.03(-1.03%)
Mar 24, 2016
2.902
2.937
2.937
2.937
305,203
+0.02(+0.74%)
Mar 23, 2016
2.945
2.945
2.911
2.915
141,600
-0.03(-0.88%)
Mar 22, 2016
2.915
2.949
2.898
2.941
153,683
-0.00(-0.15%)
Mar 21, 2016
2.902
2.949
2.876
2.945
206,269
+0.04(+1.49%)
Mar 18, 2016
2.902
2.915
2.880
2.902
557,555
-0.02(-0.74%)
Mar 17, 2016
2.915
2.962
2.872
2.924
205,526
+0.04(+1.50%)
Mar 16, 2016
2.867
2.898
2.850
2.880
289,505
+0.03(+0.91%)
Mar 15, 2016
2.889
2.908
2.829
2.854
214,995
-0.01(-0.30%)
Mar 14, 2016
2.829
2.902
2.824
2.863
248,840
-0.04(-1.34%)
Mar 11, 2016
2.876
2.915
2.837
2.902
154,051
+0.08(+2.75%)
Mar 10, 2016
2.880
2.880
2.816
2.824
131,654
-0.03(-1.21%)
Mar 09, 2016
2.872
2.889
2.850
2.859
128,813
-0.02(-0.75%)
Mar 08, 2016
2.876
2.902
2.842
2.880
175,612
-0.01(-0.30%)
Mar 07, 2016
2.889
2.906
2.872
2.889
254,481
+0.01(+0.44%)
Mar 04, 2016
2.914
2.923
2.855
2.876
264,903
-0.03(-1.16%)
Mar 03, 2016
2.779
2.935
2.779
2.910
388,872
+0.12(+4.39%)
Mar 02, 2016
2.813
2.820
2.788
2.788
227,924
-0.03(-0.90%)
Mar 01, 2016
2.872
2.897
2.792
2.813
285,740
-0.06(-2.06%)
Feb 29, 2016
2.788
2.897
2.783
2.872
427,360
+0.08(+2.87%)
Feb 26, 2016
2.724
2.808
2.720
2.792
667,941
+0.08(+3.12%)
Feb 25, 2016
2.627
2.716
2.627
2.707
170,363
+0.08(+3.06%)
Feb 24, 2016
2.678
2.686
2.619
2.627
246,770
-0.06(-2.35%)
Feb 23, 2016
2.691
2.699
2.665
2.691
181,721
+0.01(+0.32%)
Feb 22, 2016
2.648
2.699
2.644
2.682
210,882
+0.04(+1.44%)
Feb 19, 2016
2.619
2.648
2.619
2.644
188,279
+0.01(+0.32%)
Feb 18, 2016
2.669
2.682
2.619
2.636
138,207
-0.04(-1.42%)
Feb 17, 2016
2.640
2.690
2.585
2.674
243,096
+0.05(+2.10%)
Feb 16, 2016
2.623
2.623
2.555
2.619
325,932
+0.06(+2.48%)
Feb 12, 2016
2.551
2.555
2.555
2.555
264,932
+0.00(+0.17%)
Feb 11, 2016
2.572
2.606
2.538
2.551
250,343
-0.02(-0.82%)
Feb 10, 2016
2.657
2.677
2.543
2.572
282,127
-0.07(-2.56%)
Feb 09, 2016
2.699
2.699
2.640
2.640
298,184
-0.05(-1.88%)
Feb 08, 2016
2.729
2.729
2.661
2.691
352,876
-0.05(-1.70%)
Feb 05, 2016
2.707
2.779
2.699
2.737
262,190
+0.04(+1.41%)
Feb 04, 2016
2.707
2.754
2.682
2.699
179,481
-0.01(-0.47%)
Feb 03, 2016
2.716
2.741
2.682
2.712
123,232
+0.00(+0.00%)
Feb 02, 2016
2.741
2.758
2.703
2.712
83,637
-0.04(-1.53%)
Feb 01, 2016
2.762
2.775
2.720
2.754
102,977
-0.01(-0.31%)
Jan 29, 2016
2.691
2.762
2.669
2.762
202,226
+0.10(+3.81%)
Jan 28, 2016
2.661
2.703
2.640
2.661
206,261
+0.02(+0.64%)
Jan 27, 2016
2.686
2.703
2.606
2.644
224,534
-0.04(-1.42%)
Jan 26, 2016
2.661
2.691
2.636
2.682
237,813
+0.04(+1.44%)
Jan 25, 2016
2.695
2.703
2.644
2.644
114,328
-0.05(-1.88%)
Jan 22, 2016
2.648
2.703
2.640
2.695
230,221
+0.06(+2.41%)
Jan 21, 2016
2.606
2.661
2.583
2.631
230,725
+0.03(+0.97%)
Jan 20, 2016
2.661
2.691
2.568
2.606
826,418
-0.09(-3.29%)
Jan 19, 2016
2.750
2.750
2.669
2.695
325,774
-0.04(-1.54%)
Jan 15, 2016
2.750
2.737
2.737
2.737
257,119
-0.05(-1.82%)
Jan 14, 2016
2.788
2.805
2.712
2.788
222,237
+0.01(+0.30%)
Jan 13, 2016
2.843
2.867
2.741
2.779
519,148
-0.07(-2.52%)
Jan 12, 2016
2.952
2.957
2.851
2.851
281,152
-0.09(-3.02%)
Jan 11, 2016
2.978
3.007
2.889
2.940
495,454
-0.03(-1.14%)
Jan 08, 2016
3.003
3.014
2.961
2.974
328,248
-0.03(-0.98%)
Jan 07, 2016
3.037
3.045
2.999
3.003
320,262
-0.08(-2.47%)
Jan 06, 2016
3.066
3.104
3.058
3.079
332,273
+0.02(+0.69%)
Jan 05, 2016
3.058
3.104
3.028
3.058
400,492
+0.00(+0.00%)
Jan 04, 2016
3.020
3.058
2.974
3.058
354,166
+0.04(+1.26%)
Dec 31, 2015
3.028
3.020
3.020
3.020
185,855
-0.02(-0.69%)
Dec 30, 2015
2.999
3.041
2.982
3.041
289,855
+0.04(+1.41%)
Dec 29, 2015
3.007
3.033
2.990
2.999
202,596
-0.01(-0.28%)
Dec 28, 2015
2.986
3.007
2.961
3.007
195,678
+0.03(+0.99%)
Dec 24, 2015
2.990
2.978
2.978
2.978
113,407
-0.03(-0.98%)
Dec 23, 2015
3.041
3.058
2.990
3.007
251,789
-0.05(-1.52%)
Dec 22, 2015
2.969
3.071
2.957
3.054
864,798
+0.06(+1.97%)
Dec 21, 2015
3.016
3.016
2.902
2.995
435,620
-0.07(-2.34%)
Dec 18, 2015
2.864
3.088
2.851
3.066
2,505,726
+0.18(+6.30%)
Dec 17, 2015
2.902
2.910
2.868
2.885
400,260
-0.02(-0.58%)
Dec 16, 2015
2.779
2.906
2.779
2.902
441,942
+0.13(+4.73%)
Dec 15, 2015
2.830
2.834
2.767
2.771
357,800
-0.05(-1.94%)
Dec 14, 2015
2.868
2.881
2.762
2.826
361,306
-0.03(-0.89%)
Dec 11, 2015
2.830
2.868
2.809
2.851
433,487
+0.02(+0.75%)
Dec 10, 2015
2.851
2.855
2.809
2.830
183,241
-0.02(-0.74%)
Dec 09, 2015
2.864
2.893
2.830
2.851
114,934
-0.03(-1.17%)
Dec 08, 2015
2.864
2.902
2.843
2.885
282,549
+0.02(+0.74%)
Dec 07, 2015
2.868
2.919
2.843
2.864
280,681
+0.02(+0.59%)
Dec 04, 2015
2.830
2.872
2.826
2.847
145,544
+0.02(+0.60%)
Dec 03, 2015
2.855
2.868
2.821
2.830
104,036
-0.03(-1.03%)
Dec 02, 2015
2.902
2.914
2.855
2.859
116,764
-0.05(-1.74%)
Dec 01, 2015
2.906
2.935
2.897
2.910
162,300
+0.00(+0.15%)
Nov 30, 2015
2.864
2.914
2.864
2.906
300,552
+0.04(+1.48%)
Nov 27, 2015
2.830
2.868
2.830
2.864
91,916
+0.03(+1.19%)
Nov 25, 2015
2.817
2.830
2.830
2.830
132,584
+0.01(+0.45%)
Nov 24, 2015
2.847
2.855
2.788
2.817
185,838
+0.00(+0.00%)
Nov 23, 2015
2.830
2.843
2.805
2.817
179,715
-0.01(-0.45%)
Nov 20, 2015
2.847
2.859
2.826
2.830
120,632
-0.01(-0.45%)
Nov 19, 2015
2.830
2.855
2.821
2.843
197,602
+0.02(+0.75%)
Nov 18, 2015
2.821
2.847
2.817
2.821
141,851
-0.00(-0.15%)
Nov 17, 2015
2.847
2.851
2.809
2.826
261,148
+0.00(+0.15%)
Nov 16, 2015
2.809
2.847
2.771
2.821
249,784
+0.04(+1.37%)
Nov 13, 2015
2.812
2.821
2.779
2.783
210,408
-0.02(-0.88%)
Nov 12, 2015
2.804
2.821
2.779
2.808
259,390
-0.00(-0.15%)
Nov 11, 2015
2.788
2.837
2.788
2.812
277,694
+0.00(+0.15%)
Nov 10, 2015
2.808
2.841
2.771
2.808
481,594
+0.00(+0.00%)
Nov 09, 2015
2.717
2.821
2.717
2.808
480,903
+0.10(+3.66%)
Nov 06, 2015
2.684
2.726
2.643
2.709
307,410
+0.09(+3.47%)
Nov 05, 2015
2.664
2.664
2.618
2.618
245,512
-0.04(-1.40%)
Nov 04, 2015
2.655
2.664
2.643
2.655
111,210
+0.01(+0.47%)
Nov 03, 2015
2.622
2.655
2.614
2.643
112,985
+0.02(+0.79%)
Nov 02, 2015
2.598
2.632
2.589
2.622
379,800
+0.04(+1.60%)
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%)
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.