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
)
13.50
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 28, 2012
2.064
2.074
2.016
2.023
158,352
-0.04(-1.81%)
Sep 27, 2012
2.037
2.074
2.016
2.061
200,412
+0.04(+1.84%)
Sep 26, 2012
2.061
2.074
2.016
2.023
156,136
-0.03(-1.32%)
Sep 25, 2012
2.088
2.118
2.044
2.050
186,738
-0.01(-0.49%)
Sep 24, 2012
2.142
2.162
2.044
2.061
342,468
-0.09(-4.10%)
Sep 21, 2012
2.159
2.186
2.101
2.149
509,286
+0.00(+0.00%)
Sep 20, 2012
2.159
2.193
2.111
2.149
154,918
+0.00(+0.16%)
Sep 19, 2012
2.162
2.162
2.088
2.145
190,176
-0.01(-0.31%)
Sep 18, 2012
2.176
2.196
2.138
2.152
96,809
-0.03(-1.40%)
Sep 17, 2012
2.101
2.220
2.101
2.183
267,275
+0.07(+3.54%)
Sep 14, 2012
1.915
2.132
1.911
2.108
752,059
+0.20(+10.48%)
Sep 13, 2012
1.915
1.925
1.894
1.908
765,877
+0.00(+0.00%)
Sep 12, 2012
1.932
1.945
1.898
1.908
192,592
-0.01(-0.71%)
Sep 11, 2012
1.878
1.928
1.874
1.922
64,650
+0.04(+2.35%)
Sep 10, 2012
1.888
1.928
1.874
1.878
699,283
-0.03(-1.42%)
Sep 07, 2012
1.932
1.932
1.878
1.905
59,492
-0.02(-1.06%)
Sep 06, 2012
1.935
1.949
1.871
1.925
102,634
+0.02(+0.89%)
Sep 05, 2012
1.915
1.925
1.880
1.908
330,379
-0.02(-1.05%)
Sep 04, 2012
1.959
1.966
1.864
1.928
135,440
-0.02(-1.04%)
Aug 31, 2012
1.942
1.962
1.932
1.949
118,981
+0.01(+0.35%)
Aug 30, 2012
1.935
1.949
1.935
1.942
58,863
+0.02(+1.06%)
Aug 29, 2012
1.915
1.955
1.915
1.922
214,198
+0.02(+1.25%)
Aug 27, 2012
1.871
1.922
1.871
1.898
81,684
+0.02(+0.90%)
Aug 24, 2012
1.844
1.881
1.844
1.881
108,766
+0.02(+1.28%)
Aug 23, 2012
1.878
1.891
1.857
1.857
240,420
-0.02(-1.26%)
Aug 22, 2012
1.894
1.894
1.864
1.881
79,710
-0.01(-0.36%)
Aug 21, 2012
1.864
1.905
1.857
1.888
311,887
+0.02(+0.91%)
Aug 20, 2012
1.932
1.932
1.864
1.871
230,993
-0.05(-2.65%)
Aug 17, 2012
1.949
1.963
1.868
1.922
274,280
-0.02(-1.22%)
Aug 16, 2012
1.925
1.949
1.915
1.945
257,920
+0.03(+1.39%)
Aug 15, 2012
1.905
1.922
1.895
1.919
136,830
+0.01(+0.70%)
Aug 14, 2012
1.915
1.922
1.882
1.905
207,851
+0.00(+0.18%)
Aug 13, 2012
1.855
1.925
1.855
1.902
123,432
+0.05(+2.88%)
Aug 10, 2012
1.859
1.865
1.832
1.849
116,479
-0.00(-0.18%)
Aug 09, 2012
1.875
1.915
1.839
1.852
305,264
-0.01(-0.54%)
Aug 08, 2012
1.889
1.889
1.812
1.862
261,247
-0.02(-1.06%)
Aug 07, 2012
1.849
1.919
1.849
1.882
156,938
+0.03(+1.44%)
Aug 06, 2012
1.842
1.869
1.830
1.855
102,516
+0.03(+1.64%)
Aug 03, 2012
1.809
1.875
1.809
1.825
456,802
+0.03(+1.86%)
Aug 02, 2012
1.782
1.792
1.779
1.792
92,903
+0.01(+0.37%)
Aug 01, 2012
1.792
1.799
1.779
1.785
182,684
-0.01(-0.56%)
Jul 31, 2012
1.785
1.799
1.785
1.795
148,463
-0.00(-0.19%)
Jul 30, 2012
1.809
1.809
1.782
1.799
91,930
+0.00(+0.00%)
Jul 27, 2012
1.782
1.799
1.782
1.799
53,404
+0.02(+0.93%)
Jul 26, 2012
1.799
1.799
1.769
1.782
196,917
-0.01(-0.74%)
Jul 25, 2012
1.799
1.799
1.765
1.795
46,430
+0.01(+0.75%)
Jul 24, 2012
1.782
1.795
1.769
1.782
211,162
+0.00(+0.19%)
Jul 23, 2012
1.755
1.789
1.755
1.779
160,706
+0.01(+0.56%)
Jul 20, 2012
1.782
1.785
1.759
1.769
105,722
-0.00(-0.19%)
Jul 19, 2012
1.775
1.782
1.759
1.772
163,915
+0.00(+0.00%)
Jul 18, 2012
1.749
1.785
1.749
1.772
67,904
+0.01(+0.38%)
Jul 17, 2012
1.779
1.785
1.765
1.765
50,543
-0.02(-1.12%)
Jul 16, 2012
1.765
1.792
1.752
1.785
200,106
+0.03(+1.71%)
Jul 13, 2012
1.749
1.765
1.722
1.755
64,395
+0.01(+0.77%)
Jul 12, 2012
1.739
1.752
1.719
1.742
161,432
-0.00(-0.19%)
Jul 11, 2012
1.779
1.782
1.736
1.745
166,191
-0.03(-1.69%)
Jul 10, 2012
1.799
1.799
1.762
1.775
184,026
-0.01(-0.56%)
Jul 09, 2012
1.799
1.799
1.772
1.785
121,891
-0.00(-0.19%)
Jul 06, 2012
1.765
1.799
1.765
1.789
27,865
-0.01(-0.37%)
Jul 05, 2012
1.799
1.805
1.792
1.795
69,099
-0.00(-0.19%)
Jul 03, 2012
1.795
1.805
1.772
1.799
234,207
+0.01(+0.37%)
Jul 02, 2012
1.789
1.795
1.772
1.792
170,958
+0.01(+0.56%)
Jun 29, 2012
1.805
1.805
1.775
1.782
202,198
-0.01(-0.37%)
Jun 28, 2012
1.779
1.799
1.722
1.789
181,508
+0.01(+0.75%)
Jun 27, 2012
1.729
1.785
1.725
1.775
247,872
+0.05(+2.90%)
Jun 26, 2012
1.712
1.729
1.699
1.725
343,349
+0.01(+0.78%)
Jun 25, 2012
1.685
1.772
1.685
1.712
219,556
+0.00(+0.20%)
Jun 22, 2012
1.685
1.779
1.685
1.709
519,627
+0.02(+1.18%)
Jun 21, 2012
1.705
1.715
1.689
1.689
307,503
-0.02(-0.98%)
Jun 20, 2012
1.672
1.719
1.669
1.705
213,243
+0.03(+1.59%)
Jun 19, 2012
1.665
1.715
1.665
1.679
321,814
+0.00(+0.20%)
Jun 18, 2012
1.695
1.729
1.665
1.675
383,835
-0.01(-0.40%)
Jun 15, 2012
1.749
1.765
1.662
1.682
892,655
-0.07(-3.81%)
Jun 14, 2012
1.749
1.755
1.749
1.749
380,149
-0.00(-0.19%)
Jun 13, 2012
1.735
1.765
1.735
1.752
277,581
+0.00(+0.19%)
Jun 12, 2012
1.769
1.779
1.749
1.749
771,204
-0.02(-1.13%)
Jun 11, 2012
1.799
1.799
1.765
1.769
355,831
-0.02(-1.12%)
Jun 08, 2012
1.775
1.792
1.775
1.789
692,708
+0.01(+0.75%)
Jun 07, 2012
1.779
1.805
1.772
1.775
5,728,931
-0.13(-6.66%)
Jun 06, 2012
1.949
2.022
1.882
1.902
547,006
-0.05(-2.39%)
Jun 05, 2012
1.989
2.049
1.929
1.949
249,205
-0.03(-1.68%)
Jun 04, 2012
1.995
2.012
1.965
1.982
218,202
+0.00(+0.17%)
Jun 01, 2012
2.035
2.079
1.959
1.979
135,737
-0.05(-2.62%)
May 31, 2012
1.969
2.032
1.959
2.032
88,859
+0.05(+2.52%)
May 30, 2012
2.029
2.029
1.962
1.982
140,916
-0.03(-1.49%)
May 29, 2012
1.992
2.027
1.972
2.012
137,415
+0.06(+3.25%)
May 25, 2012
1.952
1.965
1.942
1.949
38,670
+0.01(+0.69%)
May 24, 2012
1.969
1.972
1.905
1.935
128,136
-0.04(-1.86%)
May 23, 2012
2.052
2.052
1.942
1.972
94,686
-0.07(-3.43%)
May 22, 2012
2.015
2.089
1.999
2.042
122,387
+0.04(+2.17%)
May 21, 2012
1.959
2.015
1.895
1.999
194,930
+0.06(+2.92%)
May 18, 2012
2.032
2.035
1.915
1.942
135,611
-0.08(-4.19%)
May 17, 2012
2.043
2.083
2.010
2.027
144,841
-0.03(-1.44%)
May 16, 2012
2.195
2.195
2.047
2.057
186,431
-0.07(-3.25%)
May 15, 2012
2.080
2.159
2.072
2.126
206,960
+0.05(+2.22%)
May 14, 2012
2.027
2.080
2.007
2.080
212,805
+0.04(+2.10%)
May 11, 2012
2.007
2.040
1.994
2.037
179,921
+0.01(+0.32%)
May 10, 2012
2.040
2.040
2.007
2.030
152,038
-0.00(-0.16%)
May 09, 2012
2.047
2.063
1.991
2.033
191,452
-0.01(-0.64%)
May 08, 2012
2.057
2.060
1.988
2.047
164,717
-0.01(-0.48%)
May 07, 2012
1.931
2.066
1.931
2.057
929,836
+0.14(+7.20%)
May 04, 2012
1.958
1.981
1.807
1.918
580,331
+0.05(+2.82%)
May 03, 2012
1.859
1.872
1.810
1.866
109,098
-0.00(-0.18%)
May 02, 2012
1.859
1.905
1.843
1.869
130,435
+0.01(+0.53%)
May 01, 2012
1.833
1.892
1.833
1.859
89,258
+0.01(+0.71%)
Apr 30, 2012
1.905
1.915
1.816
1.846
66,319
-0.05(-2.43%)
Apr 27, 2012
1.922
1.925
1.892
1.892
56,363
-0.02(-0.86%)
Apr 26, 2012
1.859
1.908
1.856
1.908
45,565
+0.04(+1.93%)
Apr 25, 2012
1.843
1.882
1.790
1.872
141,619
+0.04(+2.15%)
Apr 24, 2012
1.810
1.836
1.797
1.833
38,724
+0.01(+0.54%)
Apr 23, 2012
1.806
1.833
1.766
1.823
74,780
+0.01(+0.36%)
Apr 20, 2012
1.876
1.876
1.816
1.816
66,836
-0.04(-2.13%)
Apr 19, 2012
1.839
1.895
1.826
1.856
68,650
+0.00(+0.18%)
Apr 18, 2012
1.849
1.915
1.829
1.853
76,005
-0.01(-0.71%)
Apr 17, 2012
1.839
1.872
1.826
1.866
55,868
+0.04(+2.35%)
Apr 16, 2012
1.826
1.843
1.816
1.823
53,069
-0.01(-0.36%)
Apr 13, 2012
1.820
1.838
1.770
1.829
43,216
+0.02(+1.09%)
Apr 12, 2012
1.770
1.823
1.768
1.810
79,460
+0.03(+1.48%)
Apr 11, 2012
1.698
1.793
1.681
1.783
116,480
+0.10(+6.07%)
Apr 10, 2012
1.675
1.701
1.675
1.681
116,522
+0.00(+0.00%)
Apr 09, 2012
1.655
1.685
1.652
1.681
64,000
-0.00(-0.20%)
Apr 05, 2012
1.708
1.708
1.672
1.685
155,502
-0.04(-2.29%)
Apr 04, 2012
1.770
1.774
1.695
1.724
152,855
-0.07(-3.85%)
Apr 03, 2012
1.813
1.826
1.780
1.793
77,537
-0.04(-1.98%)
Apr 02, 2012
1.843
1.843
1.820
1.829
40,599
-0.01(-0.54%)
Mar 30, 2012
1.843
1.849
1.813
1.839
86,362
-0.01(-0.53%)
Mar 29, 2012
1.922
1.922
1.833
1.849
153,560
-0.07(-3.44%)
Mar 28, 2012
1.882
1.948
1.882
1.915
143,853
+0.03(+1.75%)
Mar 27, 2012
1.938
1.955
1.882
1.882
111,125
-0.04(-2.22%)
Mar 26, 2012
1.872
1.938
1.868
1.925
237,929
+0.08(+4.09%)
Mar 23, 2012
1.856
1.876
1.816
1.849
127,554
+0.01(+0.54%)
Mar 22, 2012
1.839
1.853
1.790
1.839
117,534
+0.01(+0.36%)
Mar 21, 2012
1.839
1.864
1.833
1.833
211,583
-0.03(-1.42%)
Mar 20, 2012
1.741
1.866
1.741
1.859
249,535
+0.10(+5.41%)
Mar 19, 2012
1.744
1.777
1.744
1.764
186,218
+0.01(+0.75%)
Mar 16, 2012
1.783
1.787
1.731
1.751
394,204
-0.02(-0.93%)
Mar 15, 2012
1.760
1.790
1.744
1.767
360,287
+0.00(+0.19%)
Mar 14, 2012
1.737
1.806
1.737
1.764
131,900
+0.01(+0.56%)
Mar 13, 2012
1.751
1.778
1.747
1.754
186,088
-0.00(-0.19%)
Mar 12, 2012
1.760
1.793
1.754
1.757
113,787
-0.00(-0.19%)
Mar 09, 2012
1.757
1.760
1.751
1.760
126,785
+0.00(+0.00%)
Mar 08, 2012
1.718
1.777
1.714
1.760
340,481
+0.04(+2.10%)
Mar 07, 2012
1.622
1.724
1.619
1.724
230,945
+0.10(+6.07%)
Mar 06, 2012
1.619
1.665
1.612
1.625
201,706
-0.01(-0.60%)
Mar 05, 2012
1.629
1.645
1.616
1.635
220,658
+0.02(+1.28%)
Mar 02, 2012
1.560
1.616
1.560
1.615
502,703
+0.05(+3.31%)
Mar 01, 2012
1.560
1.579
1.546
1.563
84,791
-0.02(-1.04%)
Feb 29, 2012
1.530
1.579
1.517
1.579
361,266
+0.05(+3.23%)
Feb 28, 2012
1.556
1.556
1.507
1.530
110,557
-0.03(-1.69%)
Feb 27, 2012
1.573
1.573
1.540
1.556
97,358
-0.01(-0.84%)
Feb 24, 2012
1.583
1.583
1.546
1.570
216,929
+0.00(+0.00%)
Feb 23, 2012
1.540
1.570
1.530
1.570
57,071
+0.03(+1.71%)
Feb 22, 2012
1.553
1.553
1.500
1.543
160,210
+0.00(+0.21%)
Feb 21, 2012
1.553
1.561
1.507
1.540
83,931
-0.03(-1.89%)
Feb 17, 2012
1.589
1.593
1.543
1.570
56,679
-0.02(-1.04%)
Feb 16, 2012
1.609
1.612
1.566
1.586
48,100
-0.01(-0.62%)
Feb 15, 2012
1.550
1.596
1.550
1.596
109,888
+0.06(+3.63%)
Feb 14, 2012
1.523
1.560
1.514
1.540
162,997
+0.01(+0.86%)
Feb 13, 2012
1.494
1.527
1.494
1.527
89,550
+0.03(+2.20%)
Feb 10, 2012
1.500
1.514
1.481
1.494
177,569
-0.02(-1.09%)
Feb 09, 2012
1.504
1.520
1.487
1.510
174,019
+0.01(+0.44%)
Feb 08, 2012
1.461
1.507
1.461
1.504
143,340
+0.03(+1.78%)
Feb 07, 2012
1.448
1.494
1.448
1.477
206,441
+0.02(+1.35%)
Feb 06, 2012
1.415
1.477
1.398
1.458
369,167
+0.05(+3.50%)
Feb 03, 2012
1.405
1.418
1.372
1.408
265,117
+0.02(+1.18%)
Feb 02, 2012
1.389
1.405
1.366
1.392
147,822
+0.02(+1.44%)
Feb 01, 2012
1.405
1.405
1.369
1.372
99,193
-0.02(-1.65%)
Jan 31, 2012
1.415
1.415
1.382
1.395
79,634
-0.01(-0.47%)
Jan 30, 2012
1.389
1.431
1.379
1.402
150,825
+0.02(+1.19%)
Jan 27, 2012
1.382
1.408
1.382
1.385
107,454
-0.00(-0.24%)
Jan 26, 2012
1.395
1.412
1.385
1.389
80,536
-0.01(-0.71%)
Jan 25, 2012
1.382
1.415
1.382
1.398
68,410
+0.00(+0.24%)
Jan 24, 2012
1.402
1.428
1.389
1.395
70,404
+0.00(+0.24%)
Jan 23, 2012
1.389
1.428
1.389
1.392
70,003
-0.01(-0.94%)
Jan 20, 2012
1.398
1.438
1.336
1.405
188,249
+0.01(+0.47%)
Jan 19, 2012
1.362
1.415
1.362
1.398
91,045
+0.03(+1.92%)
Jan 18, 2012
1.356
1.471
1.346
1.372
176,478
+0.02(+1.46%)
Jan 17, 2012
1.352
1.389
1.352
1.352
87,517
+0.00(+0.00%)
Jan 13, 2012
1.356
1.356
1.333
1.352
105,539
-0.00(-0.24%)
Jan 12, 2012
1.293
1.362
1.293
1.356
204,575
+0.06(+4.83%)
Jan 11, 2012
1.240
1.310
1.231
1.293
184,754
+0.06(+4.80%)
Jan 10, 2012
1.231
1.247
1.217
1.234
114,495
+0.01(+0.81%)
Jan 09, 2012
1.185
1.244
1.185
1.224
158,590
+0.04(+3.33%)
Jan 06, 2012
1.158
1.194
1.129
1.185
147,178
+0.04(+3.15%)
Jan 05, 2012
1.148
1.168
1.135
1.148
77,962
+0.00(+0.29%)
Jan 04, 2012
1.142
1.185
1.102
1.145
185,465
-0.01(-1.14%)
Dec 30, 2011
1.185
1.191
1.158
1.158
211,893
-0.03(-2.22%)
Dec 29, 2011
1.168
1.191
1.158
1.185
87,851
+0.01(+0.56%)
Dec 28, 2011
1.208
1.214
1.172
1.178
74,190
-0.04(-3.50%)
Dec 27, 2011
1.165
1.231
1.165
1.221
133,897
+0.04(+3.06%)
Dec 23, 2011
1.165
1.201
1.165
1.185
138,729
+0.05(+4.35%)
Dec 21, 2011
1.122
1.148
1.119
1.135
177,694
+0.01(+1.17%)
Dec 20, 2011
1.122
1.145
1.089
1.122
97,406
+0.02(+1.49%)
Dec 19, 2011
1.148
1.171
1.092
1.106
104,241
-0.05(-4.00%)
Dec 16, 2011
1.063
1.175
1.063
1.152
396,805
+0.10(+9.37%)
Dec 15, 2011
1.079
1.079
1.053
1.053
110,718
-0.02(-1.54%)
Dec 14, 2011
1.083
1.096
1.060
1.069
81,269
-0.03(-2.69%)
Dec 13, 2011
1.145
1.145
1.083
1.099
78,470
-0.03(-2.62%)
Dec 12, 2011
1.089
1.138
1.066
1.129
75,747
+0.04(+3.94%)
Dec 09, 2011
1.063
1.102
1.053
1.086
34,794
+0.03(+3.12%)
Dec 08, 2011
1.069
1.096
1.053
1.053
81,475
-0.04(-3.32%)
Dec 07, 2011
1.089
1.092
1.053
1.089
96,273
-0.01(-0.60%)
Dec 06, 2011
1.099
1.102
1.086
1.096
46,674
-0.01(-0.89%)
Dec 05, 2011
1.152
1.152
1.089
1.106
324,957
-0.05(-4.00%)
Dec 02, 2011
1.145
1.152
1.125
1.152
145,367
+0.02(+1.45%)
Dec 01, 2011
1.125
1.152
1.109
1.135
140,753
+0.00(+0.00%)
Nov 30, 2011
1.106
1.152
1.099
1.135
274,222
+0.04(+3.29%)
Nov 29, 2011
1.152
1.152
1.099
1.099
177,253
-0.05(-4.30%)
Nov 28, 2011
1.178
1.178
1.115
1.148
97,640
-0.01(-0.80%)
Nov 25, 2011
1.158
1.165
1.155
1.158
43,155
-0.01(-0.62%)
Nov 23, 2011
1.186
1.194
1.165
1.165
76,956
-0.02(-1.94%)
Nov 22, 2011
1.185
1.207
1.185
1.188
41,028
+0.01(+1.12%)
Nov 21, 2011
1.171
1.188
1.171
1.175
46,155
-0.01(-0.83%)
Nov 18, 2011
1.185
1.201
1.178
1.185
64,046
+0.00(+0.00%)
Nov 17, 2011
1.224
1.224
1.185
1.185
54,172
-0.04(-2.97%)
Nov 16, 2011
1.217
1.231
1.188
1.221
178,001
+0.00(+0.27%)
Nov 15, 2011
1.211
1.227
1.205
1.217
59,314
+0.00(+0.00%)
Nov 14, 2011
1.217
1.227
1.198
1.217
36,703
+0.01(+0.82%)
Nov 11, 2011
1.214
1.217
1.194
1.208
114,346
+0.00(+0.27%)
Nov 10, 2011
1.231
1.247
1.195
1.204
96,264
-0.01(-0.81%)
Nov 09, 2011
1.250
1.267
1.201
1.214
104,512
-0.06(-4.90%)
Nov 08, 2011
1.300
1.323
1.257
1.277
153,432
-0.03(-2.51%)
Nov 07, 2011
1.168
1.326
1.168
1.310
220,542
+0.14(+12.11%)
Nov 04, 2011
1.135
1.168
1.129
1.168
196,454
+0.03(+2.31%)
Nov 03, 2011
1.188
1.188
1.102
1.142
231,820
-0.04(-3.34%)
Nov 02, 2011
1.168
1.181
1.148
1.181
92,304
+0.03(+2.57%)
Nov 01, 2011
1.155
1.178
1.152
1.152
107,241
-0.04(-3.05%)
Oct 31, 2011
1.204
1.224
1.188
1.188
42,988
-0.03(-2.43%)
Oct 28, 2011
1.168
1.227
1.158
1.217
145,926
+0.04(+3.64%)
Oct 27, 2011
1.198
1.224
1.168
1.175
210,431
+0.00(+0.00%)
Oct 26, 2011
1.185
1.185
1.155
1.175
151,217
-0.01(-1.11%)
Oct 25, 2011
1.175
1.211
1.152
1.188
154,858
+0.01(+0.56%)
Oct 24, 2011
1.156
1.194
1.156
1.181
149,707
+0.03(+2.28%)
Oct 21, 2011
1.106
1.162
1.106
1.155
117,565
+0.05(+4.78%)
Oct 20, 2011
1.096
1.112
1.089
1.102
132,836
-0.00(-0.30%)
Oct 19, 2011
1.092
1.106
1.086
1.106
81,180
+0.01(+0.60%)
Oct 18, 2011
1.079
1.112
1.073
1.099
253,271
+0.02(+1.83%)
Oct 17, 2011
1.076
1.089
1.073
1.079
149,822
+0.01(+0.61%)
Oct 14, 2011
1.102
1.119
1.073
1.073
179,517
-0.03(-2.69%)
Oct 13, 2011
1.076
1.106
1.076
1.102
137,988
+0.02(+1.51%)
Oct 12, 2011
1.083
1.102
1.069
1.086
159,432
-0.01(-0.60%)
Oct 11, 2011
1.066
1.102
1.053
1.092
146,868
+0.02(+1.53%)
Oct 10, 2011
1.069
1.083
1.050
1.076
282,537
+0.02(+1.55%)
Oct 07, 2011
1.089
1.109
1.056
1.060
257,680
-0.04(-3.59%)
Oct 06, 2011
1.083
1.112
1.083
1.099
136,018
+0.00(+0.30%)
Oct 05, 2011
1.122
1.125
1.069
1.096
272,897
-0.03(-2.63%)
Oct 04, 2011
1.155
1.159
1.089
1.125
445,577
-0.03(-2.56%)
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.