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
)
13.10
+0.26 (+2.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 29, 2018
5.685
5.706
4,158,906
-0.01(-0.19%)
Jun 28, 2018
5.581
5.838
5.581
5.717
16,630,674
+0.21(+3.77%)
Jun 27, 2018
5.553
5.559
5.493
5.509
1,362,090
-0.04(-0.69%)
Jun 26, 2018
5.526
5.564
5.499
5.548
1,278,125
+0.02(+0.40%)
Jun 25, 2018
5.482
5.570
5.482
5.526
1,436,716
+0.04(+0.80%)
Jun 22, 2018
5.526
5.553
5.449
5.482
10,341,909
-0.03(-0.60%)
Jun 21, 2018
5.548
5.581
5.509
5.515
1,483,844
-0.03(-0.49%)
Jun 20, 2018
5.526
5.567
5.515
5.542
1,993,116
+0.03(+0.60%)
Jun 19, 2018
5.586
5.602
5.488
5.509
2,134,934
-0.08(-1.37%)
Jun 18, 2018
5.444
5.619
5.444
5.586
3,468,678
+0.15(+2.72%)
Jun 15, 2018
5.471
5.422
5.438
6,934,645
-0.03(-0.60%)
Jun 14, 2018
5.444
5.526
5.422
5.471
2,841,941
+0.03(+0.60%)
Jun 13, 2018
5.438
5.499
5.416
5.438
3,815,118
+0.03(+0.51%)
Jun 12, 2018
5.334
5.416
5.329
5.411
2,559,085
+0.07(+1.33%)
Jun 11, 2018
5.236
5.351
5.236
5.340
3,298,237
+0.12(+2.31%)
Jun 08, 2018
5.209
5.247
5.203
5.220
1,159,119
+0.02(+0.42%)
Jun 07, 2018
5.198
5.230
5.189
5.198
2,087,346
+0.01(+0.11%)
Jun 06, 2018
5.192
5.192
1,518,965
+0.09(+1.71%)
Jun 05, 2018
5.165
5.170
5.069
5.105
1,341,979
-0.04(-0.85%)
Jun 04, 2018
5.181
5.198
5.143
5.148
1,155,919
-0.02(-0.32%)
Jun 01, 2018
5.241
5.252
5.165
5.165
9,977,158
-0.07(-1.26%)
May 31, 2018
5.214
5.241
5.176
5.230
1,805,466
+0.02(+0.31%)
May 30, 2018
5.230
5.246
5.198
5.214
946,471
+0.00(+0.00%)
May 29, 2018
5.165
5.230
5.165
5.214
2,104,955
+0.05(+0.95%)
May 25, 2018
5.165
5.165
5.165
0
-0.02(-0.32%)
May 24, 2018
5.170
5.192
5.159
5.181
1,240,515
+0.02(+0.32%)
May 23, 2018
5.143
5.165
5.127
5.165
924,428
-0.01(-0.11%)
May 22, 2018
5.132
5.181
5.116
5.170
2,201,338
+0.05(+1.07%)
May 21, 2018
5.072
5.127
5.064
5.116
1,826,638
+0.05(+0.97%)
May 18, 2018
5.066
5.085
5.050
5.066
1,097,795
+0.02(+0.33%)
May 17, 2018
4.995
5.077
4.995
5.050
2,139,304
+0.06(+1.21%)
May 16, 2018
4.924
5.014
4.883
4.990
9,295,086
-0.11(-2.25%)
May 15, 2018
5.077
5.121
5.061
5.105
1,584,599
+0.03(+0.54%)
May 14, 2018
5.088
5.136
5.072
5.077
1,769,923
+0.04(+0.87%)
May 11, 2018
5.033
5.049
5.012
5.033
1,459,042
+0.01(+0.21%)
May 10, 2018
5.060
5.060
5.012
5.023
1,659,461
-0.02(-0.42%)
May 09, 2018
5.044
5.063
5.023
5.044
1,254,367
+0.03(+0.64%)
May 08, 2018
5.007
5.028
4.986
5.012
2,054,632
+0.01(+0.21%)
May 07, 2018
4.884
5.002
4.884
5.002
3,688,853
+0.12(+2.51%)
May 04, 2018
4.687
4.890
4.661
4.879
3,749,926
+0.20(+4.33%)
May 03, 2018
4.671
4.677
4.634
4.677
1,004,722
+0.01(+0.11%)
May 02, 2018
4.645
4.677
4.634
4.671
712,185
+0.02(+0.46%)
May 01, 2018
4.661
4.671
4.623
4.650
510,432
-0.02(-0.34%)
Apr 30, 2018
4.687
4.690
4.645
4.666
693,103
-0.01(-0.23%)
Apr 27, 2018
4.639
4.687
4.637
4.677
759,040
+0.04(+0.80%)
Apr 26, 2018
4.618
4.655
4.594
4.639
716,798
+0.03(+0.69%)
Apr 25, 2018
4.607
4.618
4.575
4.607
513,372
+0.00(+0.00%)
Apr 24, 2018
4.645
4.645
4.597
4.607
598,230
-0.03(-0.69%)
Apr 23, 2018
4.618
4.661
4.597
4.639
682,180
+0.03(+0.69%)
Apr 20, 2018
4.597
4.623
4.581
4.607
541,176
+0.02(+0.46%)
Apr 19, 2018
4.607
4.618
4.581
4.586
494,742
-0.03(-0.58%)
Apr 18, 2018
4.623
4.639
4.610
4.613
473,944
-0.02(-0.46%)
Apr 17, 2018
4.634
4.639
4.602
4.634
521,477
+0.03(+0.58%)
Apr 16, 2018
4.581
4.623
4.575
4.607
465,422
+0.03(+0.58%)
Apr 13, 2018
4.634
4.639
4.570
4.581
1,034,997
-0.06(-1.26%)
Apr 12, 2018
4.629
4.655
4.613
4.639
425,700
+0.03(+0.58%)
Apr 11, 2018
4.639
4.653
4.605
4.613
708,675
-0.02(-0.46%)
Apr 10, 2018
4.682
4.685
4.629
4.634
889,343
-0.02(-0.34%)
Apr 09, 2018
4.655
4.695
4.650
4.650
530,190
+0.00(+0.00%)
Apr 06, 2018
4.671
4.687
4.639
4.650
695,296
-0.02(-0.46%)
Apr 05, 2018
4.677
4.693
4.661
4.671
914,812
-0.01(-0.23%)
Apr 04, 2018
4.650
4.693
4.645
4.682
945,760
+0.01(+0.23%)
Apr 03, 2018
4.661
4.674
4.642
4.671
1,256,961
+0.04(+0.80%)
Apr 02, 2018
4.693
4.703
4.618
4.634
951,675
-0.06(-1.36%)
Mar 29, 2018
4.698
4.698
4.698
0
+0.04(+0.80%)
Mar 28, 2018
4.671
4.687
4.634
4.661
644,745
+0.01(+0.11%)
Mar 27, 2018
4.671
4.687
4.639
4.655
705,943
-0.01(-0.23%)
Mar 26, 2018
4.687
4.709
4.650
4.666
909,210
+0.00(+0.00%)
Mar 23, 2018
4.709
4.725
4.655
4.666
1,214,704
-0.03(-0.57%)
Mar 22, 2018
4.725
4.746
4.682
4.693
1,131,476
-0.04(-0.79%)
Mar 21, 2018
4.714
4.767
4.709
4.730
826,667
+0.02(+0.45%)
Mar 20, 2018
4.698
4.730
4.690
4.709
576,425
+0.01(+0.11%)
Mar 19, 2018
4.730
4.735
4.682
4.703
1,410,411
-0.03(-0.56%)
Mar 16, 2018
4.714
4.746
4.698
4.730
879,199
+0.03(+0.57%)
Mar 15, 2018
4.714
4.719
4.674
4.703
652,055
+0.00(+0.00%)
Mar 14, 2018
4.693
4.727
4.682
4.703
1,255,788
+0.03(+0.68%)
Mar 13, 2018
4.730
4.757
4.666
4.671
1,275,612
-0.04(-0.90%)
Mar 12, 2018
4.661
4.719
4.650
4.714
2,151,682
+0.06(+1.26%)
Mar 09, 2018
4.613
4.666
4.597
4.655
1,795,591
+0.05(+1.16%)
Mar 08, 2018
4.527
4.613
4.527
4.602
1,319,917
+0.07(+1.65%)
Mar 07, 2018
4.575
4.506
4.527
3,862,126
+0.01(+0.12%)
Mar 06, 2018
4.496
4.527
4.473
4.522
1,390,496
+0.03(+0.69%)
Mar 05, 2018
4.455
4.527
4.455
4.491
2,450,277
+0.04(+0.93%)
Mar 02, 2018
4.481
4.512
4.439
4.449
2,222,419
-0.05(-1.04%)
Mar 01, 2018
4.470
4.504
4.455
4.496
1,225,819
+0.05(+1.05%)
Feb 28, 2018
4.470
4.496
4.449
4.449
1,643,030
-0.01(-0.12%)
Feb 27, 2018
4.491
4.501
4.439
4.455
1,441,203
-0.04(-0.81%)
Feb 26, 2018
4.465
4.522
4.444
4.491
2,881,880
+0.07(+1.53%)
Feb 23, 2018
4.444
4.522
4.357
4.423
1,732,644
+0.10(+2.41%)
Feb 22, 2018
4.387
4.387
4.314
4.319
1,037,206
-0.05(-1.19%)
Feb 21, 2018
4.361
4.403
4.345
4.371
841,928
+0.01(+0.24%)
Feb 20, 2018
4.382
4.391
4.314
4.361
887,777
-0.02(-0.47%)
Feb 16, 2018
4.382
4.382
4.382
0
+0.07(+1.57%)
Feb 15, 2018
4.309
4.325
4.278
4.314
555,199
+0.02(+0.48%)
Feb 14, 2018
4.262
4.312
4.252
4.293
709,293
+0.01(+0.12%)
Feb 13, 2018
4.205
4.304
4.205
4.288
808,947
+0.07(+1.60%)
Feb 12, 2018
4.200
4.226
4.132
4.221
809,846
+0.03(+0.74%)
Feb 09, 2018
4.179
4.205
4.148
4.189
989,217
+0.02(+0.50%)
Feb 08, 2018
4.189
4.208
4.163
4.169
778,042
-0.02(-0.50%)
Feb 07, 2018
4.184
4.200
4.163
4.189
563,447
+0.00(+0.00%)
Feb 06, 2018
4.138
4.210
4.127
4.189
1,500,989
+0.03(+0.62%)
Feb 05, 2018
4.189
4.192
4.101
4.163
1,348,029
-0.04(-0.87%)
Feb 02, 2018
4.205
4.231
4.195
4.200
920,822
-0.01(-0.12%)
Feb 01, 2018
4.236
4.262
4.195
4.205
763,171
-0.03(-0.74%)
Jan 31, 2018
4.262
4.288
4.210
4.236
1,279,945
-0.03(-0.73%)
Jan 30, 2018
4.319
4.335
4.257
4.267
1,647,243
-0.07(-1.56%)
Jan 29, 2018
4.403
4.403
4.319
4.335
997,018
-0.07(-1.53%)
Jan 26, 2018
4.444
4.449
4.392
4.403
502,401
-0.05(-1.05%)
Jan 25, 2018
4.434
4.449
4.418
4.449
400,871
+0.03(+0.59%)
Jan 24, 2018
4.434
4.444
4.408
4.423
675,506
+0.01(+0.12%)
Jan 23, 2018
4.351
4.429
4.351
4.418
460,257
+0.06(+1.31%)
Jan 22, 2018
4.371
4.387
4.361
4.361
693,238
-0.03(-0.59%)
Jan 19, 2018
4.366
4.387
4.351
4.387
1,148,157
+0.02(+0.48%)
Jan 18, 2018
4.403
4.405
4.356
4.366
1,407,418
-0.05(-1.06%)
Jan 17, 2018
4.413
4.434
4.387
4.413
502,614
+0.03(+0.59%)
Jan 16, 2018
4.418
4.442
4.387
4.387
887,847
-0.04(-0.82%)
Jan 12, 2018
4.423
4.423
4.423
0
-0.04(-0.82%)
Jan 11, 2018
4.429
4.465
4.408
4.460
592,391
+0.04(+0.94%)
Jan 10, 2018
4.418
968,274
-0.03(-0.70%)
Jan 09, 2018
4.491
4.496
4.444
4.449
1,379,217
-0.05(-1.15%)
Jan 08, 2018
4.449
4.512
4.439
4.501
848,842
+0.05(+1.17%)
Jan 05, 2018
4.460
4.465
4.429
4.449
555,303
+0.01(+0.12%)
Jan 04, 2018
4.455
4.501
4.429
4.444
710,649
-0.01(-0.23%)
Jan 03, 2018
4.501
4.564
4.444
4.455
1,664,681
-0.04(-0.81%)
Jan 02, 2018
4.491
4.496
4.460
4.491
862,167
+0.00(+0.00%)
Dec 29, 2017
4.491
4.491
4.491
0
-0.05(-1.03%)
Dec 28, 2017
4.496
4.543
4.486
4.538
495,379
+0.04(+0.93%)
Dec 27, 2017
4.491
4.512
4.465
4.496
608,831
+0.03(+0.58%)
Dec 26, 2017
4.491
4.517
4.465
4.470
494,384
-0.02(-0.46%)
Dec 22, 2017
4.501
4.579
4.491
4.491
847,474
+0.00(+0.00%)
Dec 21, 2017
4.496
4.538
4.475
4.491
823,107
-0.01(-0.12%)
Dec 20, 2017
4.449
4.522
4.447
4.496
837,472
+0.07(+1.53%)
Dec 19, 2017
4.501
4.543
4.429
4.429
1,482,776
-0.09(-1.96%)
Dec 18, 2017
4.574
4.595
4.496
4.517
1,100,278
-0.01(-0.23%)
Dec 15, 2017
4.475
4.548
4.475
4.527
3,256,283
+0.05(+1.04%)
Dec 14, 2017
4.486
4.512
4.423
4.481
2,523,461
+0.02(+0.47%)
Dec 13, 2017
4.496
4.533
4.444
4.460
3,853,921
-0.04(-0.92%)
Dec 12, 2017
4.517
4.538
4.491
4.501
1,409,381
-0.02(-0.46%)
Dec 11, 2017
4.481
4.527
4.481
4.522
964,301
+0.02(+0.46%)
Dec 08, 2017
4.512
4.559
4.501
4.501
1,744,983
-0.01(-0.23%)
Dec 07, 2017
4.481
4.514
4.475
4.512
435,779
+0.02(+0.35%)
Dec 06, 2017
4.491
4.504
4.473
4.496
497,324
+0.01(+0.12%)
Dec 05, 2017
4.496
4.512
4.481
4.491
532,236
-0.01(-0.12%)
Dec 04, 2017
4.522
4.538
4.486
4.496
1,232,334
+0.00(+0.00%)
Dec 01, 2017
4.481
4.507
4.460
4.496
805,434
+0.04(+0.82%)
Nov 30, 2017
4.517
4.517
4.455
4.460
1,321,004
-0.02(-0.35%)
Nov 29, 2017
4.517
4.517
4.444
4.475
910,496
-0.03(-0.69%)
Nov 28, 2017
4.517
4.522
4.475
4.507
433,426
+0.01(+0.12%)
Nov 27, 2017
4.548
4.559
4.501
4.501
935,764
-0.05(-1.03%)
Nov 24, 2017
4.553
4.559
4.533
4.548
325,509
+0.02(+0.34%)
Nov 22, 2017
4.507
4.538
4.475
4.533
894,680
+0.04(+0.81%)
Nov 21, 2017
4.486
4.512
4.460
4.496
721,592
+0.03(+0.70%)
Nov 20, 2017
4.429
4.475
4.408
4.465
713,150
+0.05(+1.06%)
Nov 17, 2017
4.382
4.423
4.366
4.418
480,677
+0.04(+0.83%)
Nov 16, 2017
4.293
4.403
4.283
4.382
1,072,514
+0.11(+2.68%)
Nov 15, 2017
4.278
4.293
4.241
4.267
637,591
-0.04(-0.85%)
Nov 14, 2017
4.351
4.366
4.262
4.304
908,278
-0.05(-1.08%)
Nov 13, 2017
4.346
4.371
4.315
4.351
1,726,755
+0.04(+0.82%)
Nov 10, 2017
4.295
4.366
4.285
4.315
1,220,105
+0.01(+0.24%)
Nov 09, 2017
4.249
4.305
4.218
4.305
1,192,764
+0.07(+1.56%)
Nov 08, 2017
4.244
4.269
4.193
4.239
1,157,380
-0.05(-1.18%)
Nov 07, 2017
4.325
4.325
4.259
4.290
914,934
-0.04(-0.82%)
Nov 06, 2017
4.376
4.376
4.290
4.325
881,235
-0.02(-0.47%)
Nov 03, 2017
4.310
4.417
4.290
4.346
1,434,029
+0.15(+3.64%)
Nov 02, 2017
4.168
4.203
4.147
4.193
570,059
+0.02(+0.49%)
Nov 01, 2017
4.193
4.224
4.152
4.173
499,482
-0.03(-0.73%)
Oct 31, 2017
4.188
4.213
4.159
4.203
722,911
+0.04(+0.98%)
Oct 30, 2017
4.203
4.215
4.143
4.163
436,001
-0.05(-1.09%)
Oct 27, 2017
4.193
4.213
4.132
4.208
414,864
+0.01(+0.24%)
Oct 26, 2017
4.224
4.254
4.188
4.198
685,969
-0.01(-0.24%)
Oct 25, 2017
4.229
4.259
4.193
4.208
452,452
-0.03(-0.72%)
Oct 24, 2017
4.254
4.264
4.234
4.239
1,036,255
-0.01(-0.24%)
Oct 23, 2017
4.269
4.275
4.224
4.249
599,110
-0.02(-0.36%)
Oct 20, 2017
4.279
4.285
4.259
4.264
468,084
-0.02(-0.36%)
Oct 19, 2017
4.290
4.295
4.249
4.279
871,503
-0.02(-0.36%)
Oct 18, 2017
4.290
4.305
4.264
4.295
466,201
+0.00(+0.00%)
Oct 17, 2017
4.244
4.335
4.244
4.295
1,016,007
+0.05(+1.20%)
Oct 16, 2017
4.244
4.279
4.234
4.244
999,658
+0.02(+0.36%)
Oct 13, 2017
4.244
4.249
4.221
4.229
581,878
+0.00(+0.00%)
Oct 12, 2017
4.234
4.249
4.218
4.229
1,062,468
-0.01(-0.24%)
Oct 11, 2017
4.274
4.290
4.239
4.239
958,844
-0.04(-0.95%)
Oct 10, 2017
4.285
4.295
4.264
4.279
333,127
+0.01(+0.12%)
Oct 09, 2017
4.274
4.292
4.264
4.274
264,003
+0.00(+0.00%)
Oct 06, 2017
4.295
4.295
4.254
4.274
322,591
-0.02(-0.47%)
Oct 05, 2017
4.269
4.320
4.269
4.295
482,982
+0.03(+0.60%)
Oct 04, 2017
4.264
4.290
4.244
4.269
311,214
+0.01(+0.12%)
Oct 03, 2017
4.239
4.279
4.234
4.264
506,980
+0.03(+0.60%)
Oct 02, 2017
4.168
4.274
4.168
4.239
1,729,230
+0.07(+1.71%)
Sep 29, 2017
4.107
4.173
4.107
4.168
600,448
+0.04(+0.99%)
Sep 28, 2017
4.036
4.127
4.025
4.127
829,427
+0.10(+2.40%)
Sep 27, 2017
4.076
4.094
4.005
4.030
903,761
-0.05(-1.25%)
Sep 26, 2017
4.066
4.102
4.051
4.081
596,812
+0.03(+0.63%)
Sep 25, 2017
4.076
4.081
4.051
4.056
2,224,545
-0.01(-0.25%)
Sep 22, 2017
4.081
4.096
4.041
4.066
593,095
-0.01(-0.25%)
Sep 21, 2017
4.071
4.094
4.066
4.076
253,475
+0.01(+0.12%)
Sep 20, 2017
4.066
4.096
4.056
4.071
299,635
+0.01(+0.13%)
Sep 19, 2017
4.061
4.081
4.051
4.066
370,925
-0.01(-0.13%)
Sep 18, 2017
4.091
4.096
4.056
4.071
499,541
-0.02(-0.37%)
Sep 15, 2017
4.081
4.112
4.063
4.086
673,321
+0.01(+0.12%)
Sep 14, 2017
4.091
4.091
4.071
4.081
188,216
-0.01(-0.12%)
Sep 13, 2017
4.086
4.117
4.061
4.086
493,412
-0.01(-0.25%)
Sep 12, 2017
4.107
4.132
4.086
4.096
448,206
-0.02(-0.49%)
Sep 11, 2017
4.066
4.132
4.066
4.117
412,401
+0.05(+1.25%)
Sep 08, 2017
4.076
4.094
4.056
4.066
670,443
-0.02(-0.37%)
Sep 07, 2017
4.086
4.137
4.066
4.081
589,642
-0.02(-0.50%)
Sep 06, 2017
4.137
4.137
4.086
4.102
379,830
-0.02(-0.37%)
Sep 05, 2017
4.193
4.196
4.091
4.117
583,854
-0.07(-1.70%)
Sep 01, 2017
4.178
4.203
4.147
4.188
314,980
+0.02(+0.49%)
Aug 31, 2017
4.112
4.183
4.107
4.168
568,280
+0.08(+1.86%)
Aug 30, 2017
4.071
4.096
4.051
4.091
368,849
+0.03(+0.63%)
Aug 29, 2017
4.071
4.106
4.066
4.066
219,482
-0.02(-0.37%)
Aug 28, 2017
4.086
4.096
4.066
4.081
354,347
+0.02(+0.50%)
Aug 25, 2017
4.086
4.096
4.051
4.061
531,655
-0.01(-0.12%)
Aug 24, 2017
4.076
4.094
4.061
4.066
489,203
-0.01(-0.25%)
Aug 23, 2017
4.066
4.107
4.066
4.076
422,787
+0.01(+0.12%)
Aug 22, 2017
4.086
4.107
4.066
4.071
215,704
+0.00(+0.00%)
Aug 21, 2017
4.091
4.096
4.046
4.071
652,276
-0.01(-0.25%)
Aug 18, 2017
4.081
4.107
4.051
4.081
566,433
+0.01(+0.12%)
Aug 17, 2017
4.117
4.142
4.066
4.076
727,434
-0.04(-0.99%)
Aug 16, 2017
4.122
4.152
4.102
4.117
599,153
+0.02(+0.50%)
Aug 15, 2017
4.096
4.117
4.054
4.096
500,473
-0.01(-0.25%)
Aug 14, 2017
4.066
4.147
4.046
4.107
605,410
+0.04(+1.00%)
Aug 11, 2017
4.061
4.101
4.021
4.066
844,124
-0.01(-0.37%)
Aug 10, 2017
4.121
4.121
4.021
4.081
1,084,267
-0.05(-1.20%)
Aug 09, 2017
4.086
4.136
4.066
4.131
836,936
+0.04(+1.09%)
Aug 08, 2017
4.106
4.126
4.076
4.086
657,377
-0.02(-0.48%)
Aug 07, 2017
4.136
4.151
4.066
4.106
795,487
-0.01(-0.36%)
Aug 04, 2017
4.126
4.195
4.091
4.121
987,302
+0.03(+0.85%)
Aug 03, 2017
4.136
4.141
4.076
4.086
548,687
-0.04(-1.08%)
Aug 02, 2017
4.141
4.141
4.096
4.131
463,724
+0.00(+0.00%)
Aug 01, 2017
4.111
4.158
4.076
4.131
539,706
+0.03(+0.73%)
Jul 31, 2017
4.101
4.136
4.076
4.101
1,015,645
+0.00(+0.00%)
Jul 28, 2017
4.136
4.151
4.086
4.101
467,834
-0.04(-0.96%)
Jul 27, 2017
4.096
4.155
4.091
4.141
452,702
+0.04(+1.09%)
Jul 26, 2017
4.106
4.116
4.076
4.096
520,845
+0.00(+0.12%)
Jul 25, 2017
4.165
4.170
4.071
4.091
862,438
-0.03(-0.84%)
Jul 24, 2017
4.155
4.225
4.111
4.126
1,031,039
-0.03(-0.84%)
Jul 21, 2017
4.131
4.170
4.121
4.160
514,092
+0.04(+1.09%)
Jul 20, 2017
4.141
4.151
4.106
4.116
368,954
-0.01(-0.36%)
Jul 19, 2017
4.081
4.151
4.066
4.131
469,311
+0.06(+1.47%)
Jul 18, 2017
4.111
4.116
4.056
4.071
490,049
-0.02(-0.49%)
Jul 17, 2017
4.101
4.116
4.081
4.091
340,910
+0.00(+0.00%)
Jul 14, 2017
4.101
4.101
4.066
4.091
309,588
+0.01(+0.24%)
Jul 13, 2017
4.146
4.151
4.066
4.081
259,017
-0.05(-1.20%)
Jul 12, 2017
4.086
4.136
4.061
4.131
840,439
+0.06(+1.59%)
Jul 11, 2017
4.046
4.091
4.036
4.066
916,467
+0.03(+0.86%)
Jul 10, 2017
4.066
4.101
4.031
4.031
422,144
-0.03(-0.86%)
Jul 07, 2017
4.141
4.146
4.036
4.066
634,770
-0.07(-1.68%)
Jul 06, 2017
4.180
4.180
4.131
4.136
363,913
-0.04(-1.07%)
Jul 05, 2017
4.180
4.195
4.146
4.180
554,698
+0.00(+0.00%)
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.