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 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%)
Jun 03, 2013
2.365
2.403
2.355
2.375
664,335
+0.02(+0.88%)
May 31, 2013
2.403
2.407
2.337
2.355
600,509
-0.06(-2.31%)
May 30, 2013
2.428
2.428
2.362
2.410
424,616
-0.02(-0.86%)
May 29, 2013
2.369
2.441
2.320
2.431
694,866
+0.04(+1.74%)
May 28, 2013
2.448
2.459
2.386
2.389
884,338
-0.05(-2.13%)
May 24, 2013
2.455
2.476
2.414
2.441
254,550
-0.04(-1.68%)
May 23, 2013
2.417
2.490
2.386
2.483
582,245
+0.04(+1.71%)
May 22, 2013
2.504
2.513
2.414
2.441
754,464
-0.07(-2.77%)
May 21, 2013
2.514
2.532
2.487
2.511
547,104
+0.00(+0.14%)
May 20, 2013
2.518
2.566
2.466
2.507
629,646
+0.00(+0.00%)
May 17, 2013
2.480
2.507
2.441
2.507
588,689
+0.06(+2.41%)
May 16, 2013
2.462
2.504
2.441
2.448
691,361
-0.04(-1.54%)
May 15, 2013
2.518
2.518
2.441
2.487
1,071,677
+0.00(+0.00%)
May 13, 2013
2.483
2.518
2.466
2.487
514,273
+0.01(+0.28%)
May 10, 2013
2.582
2.589
2.476
2.480
830,792
-0.09(-3.59%)
May 09, 2013
2.603
2.603
2.531
2.572
374,089
+0.00(+0.00%)
May 08, 2013
2.565
2.599
2.541
2.572
625,516
-0.02(-0.79%)
May 07, 2013
2.599
2.603
2.545
2.592
205,094
+0.00(+0.13%)
May 06, 2013
2.589
2.606
2.541
2.589
502,969
+0.05(+2.16%)
May 03, 2013
2.627
2.606
2.476
2.534
791,633
-0.04(-1.72%)
May 02, 2013
2.531
2.579
2.512
2.579
338,073
+0.05(+2.17%)
May 01, 2013
2.616
2.620
2.514
2.524
727,733
-0.11(-4.27%)
Apr 30, 2013
2.637
2.644
2.595
2.637
418,908
+0.02(+0.65%)
Apr 29, 2013
2.589
2.630
2.575
2.620
327,000
+0.05(+2.13%)
Apr 26, 2013
2.599
2.586
2.562
2.565
320,041
-0.02(-0.79%)
Apr 25, 2013
2.568
2.609
2.558
2.586
255,101
+0.03(+1.34%)
Apr 24, 2013
2.538
2.582
2.510
2.551
467,396
+0.03(+1.08%)
Apr 23, 2013
2.483
2.531
2.468
2.524
499,813
+0.06(+2.64%)
Apr 22, 2013
2.490
2.490
2.439
2.459
578,199
-0.01(-0.41%)
Apr 19, 2013
2.480
2.490
2.452
2.469
708,544
+0.04(+1.54%)
Apr 18, 2013
2.531
2.531
2.425
2.432
786,222
-0.06(-2.60%)
Apr 17, 2013
2.538
2.551
2.463
2.497
737,916
-0.07(-2.66%)
Apr 16, 2013
2.545
2.620
2.545
2.565
555,026
+0.03(+1.21%)
Apr 15, 2013
2.650
2.667
2.526
2.534
763,821
-0.12(-4.38%)
Apr 12, 2013
2.715
2.722
2.647
2.650
334,917
-0.05(-2.02%)
Apr 11, 2013
2.702
2.722
2.702
2.705
264,834
-0.02(-0.75%)
Apr 10, 2013
2.702
2.732
2.688
2.726
285,203
+0.01(+0.50%)
Apr 09, 2013
2.732
2.760
2.712
2.712
326,590
-0.02(-0.63%)
Apr 08, 2013
2.702
2.729
2.684
2.729
574,373
+0.04(+1.65%)
Apr 05, 2013
2.691
2.695
2.647
2.685
564,386
-0.01(-0.25%)
Apr 04, 2013
2.664
2.695
2.657
2.691
938,214
+0.03(+1.03%)
Apr 03, 2013
2.712
2.722
2.654
2.664
863,417
-0.04(-1.64%)
Apr 02, 2013
2.664
2.708
2.650
2.708
1,494,628
+0.03(+1.28%)
Apr 01, 2013
2.685
2.685
2.647
2.674
668,321
-0.00(-0.13%)
Mar 28, 2013
2.674
2.685
2.654
2.678
1,512,409
+0.01(+0.38%)
Mar 27, 2013
2.664
2.678
2.647
2.667
676,999
-0.01(-0.38%)
Mar 26, 2013
2.654
2.678
2.630
2.678
1,177,418
+0.06(+2.22%)
Mar 25, 2013
2.647
2.674
2.609
2.620
2,937,519
+0.01(+0.52%)
Mar 22, 2013
2.664
2.691
2.596
2.606
16,431,978
-0.20(-7.29%)
Mar 21, 2013
2.787
2.852
2.787
2.811
465,235
+0.03(+1.11%)
Mar 20, 2013
2.767
2.794
2.760
2.780
370,859
+0.01(+0.25%)
Mar 19, 2013
2.818
2.849
2.763
2.773
500,723
-0.03(-1.22%)
Mar 18, 2013
2.797
2.814
2.749
2.808
541,745
+0.00(+0.12%)
Mar 15, 2013
2.801
2.937
2.763
2.804
2,168,003
-0.02(-0.73%)
Mar 14, 2013
2.859
2.859
2.818
2.825
549,381
-0.01(-0.48%)
Mar 13, 2013
2.859
2.862
2.825
2.838
826,515
+0.00(+0.00%)
Mar 12, 2013
2.869
2.879
2.732
2.838
6,641,367
-0.02(-0.60%)
Mar 11, 2013
2.801
2.866
2.790
2.855
462,486
+0.05(+1.83%)
Mar 08, 2013
2.842
2.855
2.801
2.804
440,424
+0.00(+0.00%)
Mar 07, 2013
2.756
2.811
2.756
2.804
246,245
+0.05(+1.86%)
Mar 06, 2013
2.859
2.862
2.732
2.753
2,642,909
-0.10(-3.47%)
Mar 05, 2013
2.784
2.871
2.784
2.852
1,039,195
+0.09(+3.09%)
Mar 04, 2013
2.712
2.801
2.702
2.767
833,076
+0.07(+2.53%)
Mar 01, 2013
2.647
2.703
2.613
2.698
717,968
+0.03(+1.28%)
Feb 28, 2013
2.620
2.694
2.614
2.664
1,497,467
+0.00(+0.13%)
Feb 27, 2013
2.550
2.678
2.519
2.661
521,424
+0.13(+5.05%)
Feb 26, 2013
2.634
2.634
2.523
2.533
889,487
-0.10(-3.71%)
Feb 25, 2013
2.624
2.664
2.607
2.630
475,987
+0.02(+0.64%)
Feb 22, 2013
2.593
2.627
2.580
2.614
245,327
+0.04(+1.44%)
Feb 21, 2013
2.681
2.681
2.476
2.577
997,601
-0.12(-4.49%)
Feb 20, 2013
2.664
2.731
2.657
2.698
698,396
+0.05(+1.78%)
Feb 19, 2013
2.607
2.671
2.567
2.651
7,076,163
+0.06(+2.34%)
Feb 15, 2013
2.439
2.607
2.439
2.590
1,109,292
+0.10(+3.91%)
Feb 14, 2013
2.442
2.519
2.405
2.493
819,068
+0.06(+2.63%)
Feb 13, 2013
2.452
2.452
2.412
2.429
361,257
-0.03(-1.10%)
Feb 12, 2013
2.425
2.462
2.402
2.456
376,933
+0.04(+1.81%)
Feb 11, 2013
2.412
2.415
2.382
2.412
428,893
+0.01(+0.28%)
Feb 08, 2013
2.402
2.416
2.385
2.405
372,727
+0.00(+0.14%)
Feb 07, 2013
2.439
2.439
2.378
2.402
386,146
-0.02(-0.97%)
Feb 06, 2013
2.392
2.432
2.392
2.425
331,716
+0.05(+1.98%)
Feb 04, 2013
2.368
2.398
2.358
2.378
276,819
+0.00(+0.00%)
Feb 01, 2013
2.395
2.398
2.365
2.378
175,218
-0.02(-0.84%)
Jan 31, 2013
2.388
2.412
2.350
2.398
287,248
+0.01(+0.56%)
Jan 30, 2013
2.334
2.398
2.331
2.385
276,905
+0.00(+0.00%)
Jan 29, 2013
2.314
2.402
2.305
2.385
486,653
+0.03(+1.14%)
Jan 28, 2013
2.395
2.412
2.304
2.358
698,780
-0.04(-1.54%)
Jan 25, 2013
2.405
2.422
2.382
2.395
349,015
+0.00(+0.00%)
Jan 24, 2013
2.388
2.419
2.369
2.395
331,166
+0.02(+0.85%)
Jan 23, 2013
2.412
2.412
2.355
2.375
773,072
-0.02(-0.84%)
Jan 22, 2013
2.408
2.422
2.385
2.395
682,836
-0.01(-0.56%)
Jan 18, 2013
2.425
2.435
2.392
2.408
742,074
-0.00(-0.14%)
Jan 17, 2013
2.358
2.472
2.358
2.412
1,337,594
+0.04(+1.85%)
Jan 16, 2013
2.402
2.402
2.355
2.368
375,827
-0.03(-1.12%)
Jan 15, 2013
2.341
2.420
2.318
2.395
493,601
+0.06(+2.45%)
Jan 14, 2013
2.301
2.439
2.267
2.338
1,494,155
+0.02(+1.02%)
Jan 11, 2013
2.254
2.318
2.254
2.314
648,770
+0.06(+2.69%)
Jan 10, 2013
2.274
2.274
2.240
2.254
385,460
-0.01(-0.30%)
Jan 09, 2013
2.264
2.296
2.257
2.260
568,422
+0.00(+0.00%)
Jan 08, 2013
2.203
2.287
2.203
2.260
509,375
+0.05(+2.44%)
Jan 07, 2013
2.220
2.271
2.153
2.207
1,034,156
+0.00(+0.00%)
Jan 04, 2013
2.086
2.314
2.069
2.207
949,170
+0.12(+5.81%)
Jan 03, 2013
2.032
2.119
2.015
2.086
657,377
+0.05(+2.65%)
Jan 02, 2013
2.025
2.062
2.008
2.032
723,487
+0.02(+0.83%)
Dec 31, 2012
2.012
2.062
2.001
2.015
830,309
-0.00(-0.17%)
Dec 28, 2012
2.022
2.038
2.012
2.018
132,768
-0.02(-1.15%)
Dec 27, 2012
2.049
2.049
2.018
2.042
114,708
+0.01(+0.33%)
Dec 26, 2012
2.018
2.042
2.008
2.035
178,877
+0.03(+1.34%)
Dec 24, 2012
1.995
2.018
1.990
2.008
110,495
+0.00(+0.00%)
Dec 21, 2012
2.059
2.092
2.008
2.008
421,194
-0.03(-1.32%)
Dec 20, 2012
2.015
2.049
2.008
2.035
452,566
+0.04(+1.85%)
Dec 19, 2012
1.991
2.032
1.991
1.998
856,559
+0.03(+1.54%)
Dec 18, 2012
1.941
1.981
1.927
1.968
554,595
+0.03(+1.56%)
Dec 17, 2012
1.917
1.968
1.904
1.938
794,185
+0.03(+1.77%)
Dec 14, 2012
1.921
1.924
1.894
1.904
304,907
-0.01(-0.70%)
Dec 13, 2012
1.901
1.934
1.860
1.917
997,215
+0.04(+1.97%)
Dec 12, 2012
1.783
1.904
1.779
1.880
2,708,322
+0.11(+6.27%)
Dec 11, 2012
1.709
1.773
1.709
1.769
369,897
+0.06(+3.54%)
Dec 10, 2012
1.742
1.742
1.702
1.709
376,600
-0.03(-1.55%)
Dec 07, 2012
1.726
1.736
1.709
1.736
334,335
+0.01(+0.78%)
Dec 06, 2012
1.732
1.746
1.722
1.722
102,941
-0.01(-0.58%)
Dec 05, 2012
1.745
1.746
1.729
1.732
79,800
-0.02(-0.96%)
Dec 04, 2012
1.763
1.763
1.736
1.749
76,498
-0.04(-2.07%)
Nov 30, 2012
1.766
1.786
1.742
1.786
295,637
+0.04(+2.12%)
Nov 29, 2012
1.756
1.766
1.736
1.749
372,028
+0.02(+1.17%)
Nov 28, 2012
1.739
1.749
1.726
1.729
139,754
-0.02(-0.96%)
Nov 27, 2012
1.749
1.769
1.728
1.746
194,393
-0.01(-0.77%)
Nov 26, 2012
1.753
1.786
1.739
1.759
333,443
+0.01(+0.58%)
Nov 23, 2012
1.736
1.759
1.736
1.749
93,199
+0.01(+0.39%)
Nov 21, 2012
1.729
1.756
1.719
1.742
327,717
+0.03(+1.77%)
Nov 20, 2012
1.695
1.719
1.682
1.712
225,308
+0.00(+0.20%)
Nov 19, 2012
1.726
1.753
1.682
1.709
389,978
+0.01(+0.79%)
Nov 16, 2012
1.628
1.726
1.588
1.695
714,932
+0.05(+3.07%)
Nov 15, 2012
1.688
1.688
1.632
1.645
895,957
-0.02(-1.38%)
Nov 14, 2012
1.711
1.750
1.668
1.668
525,353
-0.06(-3.24%)
Nov 13, 2012
1.747
1.808
1.724
1.724
644,369
-0.04(-2.24%)
Nov 12, 2012
1.776
1.813
1.753
1.763
280,726
-0.01(-0.37%)
Nov 09, 2012
1.747
1.790
1.747
1.770
293,241
+0.04(+2.28%)
Nov 08, 2012
1.747
1.747
1.730
1.730
354,924
-0.01(-0.38%)
Nov 07, 2012
1.773
1.776
1.730
1.737
534,692
-0.05(-2.58%)
Nov 06, 2012
1.780
1.813
1.773
1.783
490,612
+0.00(+0.18%)
Nov 05, 2012
1.823
1.823
1.770
1.780
411,639
-0.02(-0.92%)
Nov 02, 2012
1.832
1.832
1.750
1.796
682,451
-0.03(-1.80%)
Nov 01, 2012
1.819
1.832
1.799
1.829
195,732
+0.02(+1.09%)
Oct 31, 2012
1.790
1.813
1.790
1.809
120,279
+0.03(+1.85%)
Oct 26, 2012
1.796
1.776
1.776
1.776
264,154
-0.01(-0.55%)
Oct 25, 2012
1.809
1.809
1.776
1.786
193,522
-0.01(-0.55%)
Oct 24, 2012
1.796
1.809
1.776
1.796
281,435
+0.02(+1.30%)
Oct 23, 2012
1.806
1.806
1.770
1.773
360,584
-0.04(-2.00%)
Oct 19, 2012
1.832
1.832
1.803
1.809
410,296
-0.02(-1.08%)
Oct 18, 2012
1.826
1.830
1.816
1.829
447,505
+0.00(+0.18%)
Oct 17, 2012
1.826
1.839
1.816
1.826
430,489
-0.00(-0.18%)
Oct 16, 2012
1.839
1.839
1.809
1.829
634,410
+0.01(+0.36%)
Oct 15, 2012
1.875
1.875
1.809
1.823
545,045
-0.04(-1.95%)
Oct 12, 2012
1.875
1.892
1.842
1.859
399,514
-0.02(-0.88%)
Oct 11, 2012
1.872
1.885
1.859
1.875
388,875
+0.00(+0.18%)
Oct 10, 2012
1.875
1.882
1.826
1.872
940,726
+0.00(+0.00%)
Oct 09, 2012
1.895
1.895
1.859
1.872
501,163
-0.02(-1.04%)
Oct 08, 2012
1.862
1.895
1.862
1.892
1,646,197
+0.02(+0.88%)
Oct 05, 2012
1.878
1.892
1.860
1.875
11,179,145
-0.12(-5.79%)
Oct 04, 2012
2.010
2.020
1.967
1.990
172,250
-0.00(-0.17%)
Oct 03, 2012
2.007
2.013
1.974
1.994
85,112
-0.02(-0.98%)
Oct 02, 2012
2.020
2.033
1.957
2.013
233,215
+0.01(+0.66%)
Oct 01, 2012
1.977
2.046
1.957
2.000
234,954
+0.04(+1.84%)
Sep 28, 2012
2.003
2.013
1.957
1.964
163,131
-0.04(-1.81%)
Sep 27, 2012
1.977
2.013
1.957
2.000
206,459
+0.04(+1.84%)
Sep 26, 2012
2.000
2.013
1.957
1.964
160,848
-0.03(-1.32%)
Sep 25, 2012
2.026
2.056
1.984
1.990
192,373
-0.01(-0.49%)
Sep 24, 2012
2.079
2.099
1.984
2.000
352,802
-0.09(-4.10%)
Sep 21, 2012
2.096
2.122
2.040
2.086
524,654
+0.00(+0.00%)
Sep 20, 2012
2.096
2.128
2.050
2.086
159,592
+0.00(+0.16%)
Sep 19, 2012
2.099
2.099
2.026
2.082
195,914
-0.01(-0.31%)
Sep 18, 2012
2.112
2.132
2.076
2.089
99,731
-0.03(-1.40%)
Sep 17, 2012
2.040
2.155
2.040
2.119
275,340
+0.07(+3.54%)
Sep 14, 2012
1.859
2.069
1.855
2.046
774,753
+0.19(+10.48%)
Sep 13, 2012
1.859
1.869
1.839
1.852
788,988
+0.00(+0.00%)
Sep 12, 2012
1.875
1.888
1.842
1.852
198,404
-0.01(-0.71%)
Sep 11, 2012
1.823
1.872
1.819
1.865
66,600
+0.04(+2.35%)
Sep 10, 2012
1.832
1.872
1.819
1.823
720,384
-0.03(-1.42%)
Sep 07, 2012
1.875
1.875
1.823
1.849
61,287
-0.02(-1.06%)
Sep 06, 2012
1.878
1.892
1.816
1.869
105,731
+0.02(+0.89%)
Sep 05, 2012
1.859
1.869
1.825
1.852
340,348
-0.02(-1.05%)
Sep 04, 2012
1.901
1.908
1.809
1.872
139,527
-0.02(-1.04%)
Aug 31, 2012
1.885
1.905
1.875
1.892
122,571
+0.01(+0.35%)
Aug 30, 2012
1.878
1.892
1.878
1.885
60,639
+0.02(+1.06%)
Aug 29, 2012
1.859
1.898
1.859
1.865
220,661
+0.02(+1.25%)
Aug 27, 2012
1.816
1.865
1.816
1.842
84,149
+0.02(+0.90%)
Aug 24, 2012
1.790
1.826
1.790
1.826
112,048
+0.02(+1.28%)
Aug 23, 2012
1.823
1.836
1.803
1.803
247,675
-0.02(-1.26%)
Aug 22, 2012
1.839
1.839
1.809
1.826
82,115
-0.01(-0.36%)
Aug 21, 2012
1.809
1.849
1.803
1.832
321,298
+0.02(+0.91%)
Aug 20, 2012
1.875
1.875
1.809
1.816
237,963
-0.05(-2.65%)
Aug 17, 2012
1.892
1.905
1.813
1.865
282,556
-0.02(-1.22%)
Aug 16, 2012
1.869
1.892
1.859
1.888
265,703
+0.03(+1.39%)
Aug 15, 2012
1.850
1.866
1.840
1.862
140,959
+0.01(+0.70%)
Aug 14, 2012
1.859
1.866
1.827
1.850
214,123
+0.00(+0.17%)
Aug 13, 2012
1.801
1.869
1.801
1.846
127,156
+0.05(+2.88%)
Aug 10, 2012
1.804
1.811
1.778
1.795
119,993
-0.00(-0.18%)
Aug 09, 2012
1.820
1.859
1.785
1.798
314,475
-0.01(-0.54%)
Aug 08, 2012
1.833
1.833
1.759
1.807
269,130
-0.02(-1.06%)
Aug 07, 2012
1.795
1.862
1.795
1.827
161,674
+0.03(+1.44%)
Aug 06, 2012
1.788
1.814
1.777
1.801
105,609
+0.03(+1.64%)
Aug 03, 2012
1.756
1.820
1.756
1.772
470,586
+0.03(+1.86%)
Aug 02, 2012
1.730
1.740
1.727
1.740
95,706
+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.