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
)
12.84
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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 30, 2014
2.621
2.652
2.589
2.640
484,959
+0.02(+0.60%)
Sep 29, 2014
2.613
2.632
2.601
2.625
359,896
-0.00(-0.15%)
Sep 26, 2014
2.605
2.644
2.589
2.628
303,283
+0.02(+0.90%)
Sep 25, 2014
2.644
2.664
2.605
2.605
124,300
-0.04(-1.63%)
Sep 24, 2014
2.660
2.672
2.625
2.648
189,028
+0.00(+0.00%)
Sep 23, 2014
2.609
2.667
2.609
2.648
459,825
+0.02(+0.90%)
Sep 22, 2014
2.711
2.711
2.605
2.625
169,961
-0.12(-4.29%)
Sep 19, 2014
2.613
2.742
2.605
2.742
872,209
+0.13(+4.95%)
Sep 18, 2014
2.644
2.644
2.586
2.613
338,350
-0.04(-1.33%)
Sep 17, 2014
2.672
2.683
2.644
2.648
206,292
-0.02(-0.73%)
Sep 16, 2014
2.679
2.703
2.668
2.668
160,935
-0.00(-0.15%)
Sep 15, 2014
2.664
2.687
2.664
2.672
242,996
-0.00(-0.15%)
Sep 12, 2014
2.664
2.695
2.664
2.676
1,013,623
-0.02(-0.58%)
Sep 11, 2014
2.660
2.695
2.656
2.691
277,911
+0.04(+1.48%)
Sep 10, 2014
2.687
2.687
2.648
2.652
312,851
-0.04(-1.46%)
Sep 09, 2014
2.715
2.715
2.691
2.691
146,501
-0.01(-0.43%)
Sep 08, 2014
2.730
2.730
2.703
2.703
62,395
-0.02(-0.58%)
Sep 05, 2014
2.711
2.728
2.708
2.719
137,592
+0.02(+0.87%)
Sep 04, 2014
2.723
2.730
2.699
2.695
204,873
-0.03(-1.01%)
Sep 03, 2014
2.742
2.758
2.723
2.723
528,742
-0.02(-0.57%)
Sep 02, 2014
2.742
2.746
2.734
2.738
156,539
+0.00(+0.00%)
Aug 29, 2014
2.734
2.738
2.738
2.738
132,234
+0.01(+0.29%)
Aug 28, 2014
2.715
2.742
2.715
2.730
211,492
-0.00(-0.14%)
Aug 27, 2014
2.738
2.742
2.719
2.734
142,879
+0.01(+0.29%)
Aug 26, 2014
2.746
2.750
2.721
2.726
439,025
-0.01(-0.29%)
Aug 25, 2014
2.723
2.750
2.707
2.734
468,568
+0.00(+0.00%)
Aug 22, 2014
2.738
2.738
2.719
2.734
404,480
+0.00(+0.00%)
Aug 21, 2014
2.703
2.734
2.703
2.734
388,137
+0.02(+0.72%)
Aug 20, 2014
2.719
2.730
2.711
2.715
263,766
-0.00(-0.14%)
Aug 19, 2014
2.734
2.734
2.711
2.719
94,404
+0.00(+0.00%)
Aug 18, 2014
2.730
2.734
2.719
2.719
221,022
+0.01(+0.43%)
Aug 15, 2014
2.730
2.730
2.707
2.707
199,796
+0.00(+0.15%)
Aug 14, 2014
2.707
2.723
2.703
2.703
238,751
-0.01(-0.29%)
Aug 13, 2014
2.699
2.729
2.683
2.711
407,130
+0.03(+1.17%)
Aug 12, 2014
2.722
2.722
2.679
2.679
483,917
-0.03(-1.27%)
Aug 11, 2014
2.722
2.729
2.695
2.714
471,987
+0.03(+1.29%)
Aug 08, 2014
2.660
2.676
2.660
2.679
115,102
+0.02(+0.58%)
Aug 07, 2014
2.679
2.691
2.660
2.664
141,963
-0.02(-0.86%)
Aug 06, 2014
2.691
2.714
2.672
2.687
144,770
+0.00(+0.00%)
Aug 05, 2014
2.672
2.695
2.660
2.687
303,857
-0.00(-0.14%)
Aug 04, 2014
2.733
2.733
2.668
2.691
793,573
-0.01(-0.28%)
Aug 01, 2014
2.733
2.733
2.691
2.699
267,736
-0.02(-0.71%)
Jul 31, 2014
2.729
2.745
2.710
2.718
181,617
-0.01(-0.42%)
Jul 30, 2014
2.733
2.737
2.715
2.729
157,298
+0.01(+0.42%)
Jul 29, 2014
2.726
2.737
2.710
2.718
106,684
-0.01(-0.28%)
Jul 28, 2014
2.760
2.776
2.710
2.726
255,060
-0.04(-1.39%)
Jul 25, 2014
2.787
2.787
2.761
2.764
133,157
-0.02(-0.69%)
Jul 24, 2014
2.787
2.787
2.776
2.783
245,045
+0.00(+0.00%)
Jul 23, 2014
2.806
2.806
2.768
2.783
349,440
+0.03(+0.98%)
Jul 22, 2014
2.736
2.764
2.727
2.756
456,603
+0.03(+0.99%)
Jul 21, 2014
2.722
2.749
2.710
2.729
589,922
+0.08(+3.20%)
Jul 18, 2014
2.633
2.659
2.633
2.645
102,088
+0.00(+0.15%)
Jul 17, 2014
2.653
2.653
2.626
2.641
323,869
+0.00(+0.00%)
Jul 16, 2014
2.641
2.672
2.633
2.641
186,934
-0.00(-0.15%)
Jul 15, 2014
2.664
2.666
2.645
2.645
78,795
-0.02(-0.72%)
Jul 14, 2014
2.645
2.691
2.645
2.664
249,631
+0.02(+0.58%)
Jul 11, 2014
2.649
2.660
2.633
2.649
274,262
-0.00(-0.14%)
Jul 10, 2014
2.649
2.656
2.637
2.653
167,627
-0.00(-0.14%)
Jul 09, 2014
2.649
2.668
2.649
2.656
132,429
-0.00(-0.14%)
Jul 08, 2014
2.656
2.668
2.645
2.660
205,924
-0.01(-0.29%)
Jul 07, 2014
2.672
2.684
2.641
2.668
607,109
-0.00(-0.14%)
Jul 03, 2014
2.699
2.672
2.672
2.672
93,126
-0.03(-1.14%)
Jul 02, 2014
2.699
2.722
2.676
2.702
374,886
+0.01(+0.43%)
Jul 01, 2014
2.691
2.706
2.672
2.691
201,827
+0.02(+0.72%)
Jun 30, 2014
2.691
2.712
2.668
2.672
264,560
+0.07(+2.66%)
Jun 27, 2014
2.695
2.714
2.603
2.603
1,486,952
-0.10(-3.56%)
Jun 26, 2014
2.687
2.710
2.679
2.699
124,961
+0.02(+0.86%)
Jun 25, 2014
2.676
2.695
2.668
2.676
172,213
+0.00(+0.00%)
Jun 24, 2014
2.733
2.739
2.676
2.676
399,159
-0.05(-1.69%)
Jun 23, 2014
2.718
2.733
2.706
2.722
294,805
+0.02(+0.85%)
Jun 20, 2014
2.722
2.749
2.699
2.699
611,945
-0.03(-0.99%)
Jun 19, 2014
2.726
2.740
2.710
2.726
813,392
+0.02(+0.57%)
Jun 18, 2014
2.699
2.722
2.691
2.710
199,618
+0.02(+0.57%)
Jun 17, 2014
2.714
2.718
2.695
2.695
211,925
-0.02(-0.71%)
Jun 16, 2014
2.714
2.726
2.691
2.714
322,670
-0.03(-1.26%)
Jun 13, 2014
2.722
2.759
2.722
2.749
284,808
+0.00(+0.14%)
Jun 12, 2014
2.756
2.772
2.726
2.745
409,343
-0.02(-0.70%)
Jun 11, 2014
2.787
2.791
2.760
2.764
1,027,328
-0.00(-0.14%)
Jun 10, 2014
2.776
2.787
2.760
2.768
219,287
-0.02(-0.69%)
Jun 06, 2014
2.776
2.799
2.776
2.787
128,462
+0.00(+0.00%)
Jun 05, 2014
2.783
2.806
2.776
2.787
127,903
+0.01(+0.28%)
Jun 04, 2014
2.806
2.806
2.760
2.779
146,606
-0.02(-0.82%)
Jun 03, 2014
2.795
2.806
2.779
2.802
222,130
+0.01(+0.41%)
Jun 02, 2014
2.814
2.814
2.768
2.791
153,453
-0.00(-0.14%)
May 30, 2014
2.814
2.814
2.776
2.795
341,280
-0.01(-0.41%)
May 29, 2014
2.745
2.806
2.737
2.806
172,211
+0.05(+1.96%)
May 28, 2014
2.745
2.752
2.726
2.752
476,706
+0.02(+0.56%)
May 27, 2014
2.745
2.749
2.726
2.737
257,578
+0.01(+0.28%)
May 23, 2014
2.741
2.729
2.729
2.729
165,442
+0.02(+0.64%)
May 22, 2014
2.702
2.729
2.699
2.712
44,300
+0.01(+0.21%)
May 21, 2014
2.722
2.741
2.691
2.706
148,352
+0.00(+0.14%)
May 20, 2014
2.739
2.739
2.699
2.702
138,233
-0.02(-0.57%)
May 19, 2014
2.699
2.718
2.683
2.718
143,680
+0.02(+0.86%)
May 16, 2014
2.699
2.722
2.676
2.695
269,518
-0.00(-0.14%)
May 15, 2014
2.718
2.741
2.699
2.699
173,904
-0.03(-1.27%)
May 14, 2014
2.745
2.756
2.706
2.733
417,688
-0.01(-0.28%)
May 13, 2014
2.729
2.752
2.722
2.741
320,610
+0.04(+1.42%)
May 12, 2014
2.665
2.710
2.665
2.702
422,881
+0.04(+1.42%)
May 09, 2014
2.650
2.676
2.646
2.665
109,348
+0.02(+0.57%)
May 08, 2014
2.676
2.676
2.642
2.650
212,344
-0.02(-0.71%)
May 07, 2014
2.653
2.672
2.646
2.669
130,785
+0.00(+0.14%)
May 06, 2014
2.695
2.695
2.661
2.665
159,276
-0.02(-0.56%)
May 05, 2014
2.714
2.714
2.672
2.680
228,301
-0.02(-0.84%)
May 02, 2014
2.661
2.714
2.653
2.702
262,314
+0.06(+2.29%)
May 01, 2014
2.646
2.653
2.619
2.642
219,670
-0.00(-0.14%)
Apr 30, 2014
2.642
2.653
2.623
2.646
135,180
+0.01(+0.43%)
Apr 29, 2014
2.650
2.653
2.619
2.635
304,745
+0.00(+0.00%)
Apr 28, 2014
2.642
2.653
2.627
2.635
297,983
-0.02(-0.57%)
Apr 25, 2014
2.642
2.650
2.635
2.650
277,919
-0.00(-0.14%)
Apr 24, 2014
2.653
2.653
2.631
2.653
152,679
+0.00(+0.00%)
Apr 23, 2014
2.653
2.653
2.642
2.653
189,853
+0.01(+0.29%)
Apr 22, 2014
2.642
2.653
2.589
2.646
381,389
+0.02(+0.72%)
Apr 21, 2014
2.642
2.669
2.612
2.627
211,297
-0.02(-0.71%)
Apr 17, 2014
2.635
2.646
2.646
2.646
213,541
+0.02(+0.57%)
Apr 16, 2014
2.589
2.631
2.578
2.631
139,114
+0.05(+1.75%)
Apr 15, 2014
2.585
2.619
2.555
2.585
210,701
+0.01(+0.29%)
Apr 14, 2014
2.616
2.623
2.553
2.578
309,747
-0.05(-1.87%)
Apr 11, 2014
2.638
2.653
2.608
2.627
272,356
+0.00(+0.14%)
Apr 10, 2014
2.695
2.718
2.619
2.623
273,638
-0.05(-1.97%)
Apr 09, 2014
2.691
2.691
2.642
2.676
274,298
+0.02(+0.71%)
Apr 08, 2014
2.740
2.748
2.653
2.657
317,451
-0.07(-2.63%)
Apr 07, 2014
2.706
2.763
2.706
2.729
479,049
+0.02(+0.70%)
Apr 04, 2014
2.710
2.778
2.687
2.710
1,104,828
+0.02(+0.84%)
Apr 03, 2014
2.623
2.699
2.616
2.687
311,927
+0.06(+2.15%)
Apr 02, 2014
2.653
2.657
2.601
2.631
423,282
-0.02(-0.71%)
Apr 01, 2014
2.597
2.650
2.597
2.650
354,892
+0.04(+1.44%)
Mar 31, 2014
2.585
2.619
2.563
2.612
308,011
+0.03(+1.32%)
Mar 28, 2014
2.563
2.601
2.559
2.578
335,796
+0.02(+0.59%)
Mar 27, 2014
2.533
2.563
2.514
2.563
252,649
+0.05(+1.80%)
Mar 26, 2014
2.529
2.555
2.518
2.518
278,807
-0.00(-0.15%)
Mar 25, 2014
2.540
2.574
2.518
2.521
596,849
-0.03(-1.04%)
Mar 24, 2014
2.604
2.604
2.544
2.548
225,774
-0.08(-2.88%)
Mar 21, 2014
2.533
2.623
2.533
2.623
507,946
+0.08(+3.27%)
Mar 20, 2014
2.529
2.544
2.518
2.540
210,397
+0.01(+0.30%)
Mar 19, 2014
2.552
2.578
2.529
2.533
389,565
-0.01(-0.45%)
Mar 18, 2014
2.540
2.559
2.529
2.544
254,552
-0.01(-0.30%)
Mar 17, 2014
2.544
2.559
2.529
2.552
396,417
+0.01(+0.30%)
Mar 14, 2014
2.533
2.544
2.512
2.544
107,043
+0.02(+0.75%)
Mar 13, 2014
2.540
2.548
2.514
2.525
176,834
-0.02(-0.59%)
Mar 12, 2014
2.544
2.544
2.518
2.540
228,590
+0.00(+0.15%)
Mar 11, 2014
2.552
2.567
2.510
2.536
252,660
-0.03(-1.18%)
Mar 10, 2014
2.597
2.608
2.540
2.567
171,535
-0.02(-0.73%)
Mar 07, 2014
2.548
2.635
2.521
2.585
384,476
+0.03(+1.18%)
Mar 06, 2014
2.574
2.582
2.525
2.555
346,134
-0.03(-1.02%)
Mar 05, 2014
2.593
2.597
2.540
2.582
2,996,624
-0.01(-0.29%)
Mar 04, 2014
2.593
2.604
2.570
2.589
167,609
-0.01(-0.29%)
Mar 03, 2014
2.589
2.597
2.544
2.597
183,314
+0.01(+0.29%)
Feb 28, 2014
2.593
2.593
2.563
2.589
367,721
+0.02(+0.59%)
Feb 27, 2014
2.555
2.582
2.536
2.574
150,502
+0.01(+0.44%)
Feb 26, 2014
2.589
2.589
2.561
2.563
119,093
-0.00(-0.15%)
Feb 25, 2014
2.559
2.608
2.555
2.567
127,865
+0.01(+0.30%)
Feb 24, 2014
2.582
2.597
2.559
2.559
262,338
-0.02(-0.59%)
Feb 21, 2014
2.631
2.650
2.574
2.574
279,215
-0.01(-0.29%)
Feb 20, 2014
2.608
2.611
2.578
2.582
629,175
-0.04(-1.69%)
Feb 19, 2014
2.667
2.671
2.615
2.626
417,617
-0.05(-1.94%)
Feb 18, 2014
2.597
2.689
2.593
2.678
544,651
+0.07(+2.70%)
Feb 14, 2014
2.615
2.608
2.608
2.608
383,905
-0.00(-0.14%)
Feb 13, 2014
2.593
2.615
2.582
2.611
751,404
+0.00(+0.14%)
Feb 12, 2014
2.593
2.608
2.574
2.608
472,098
+0.01(+0.28%)
Feb 11, 2014
2.559
2.615
2.559
2.600
567,850
+0.03(+1.15%)
Feb 10, 2014
2.574
2.593
2.559
2.571
226,123
-0.00(-0.14%)
Feb 07, 2014
2.574
2.582
2.559
2.574
157,587
+0.00(+0.00%)
Feb 06, 2014
2.511
2.597
2.511
2.574
505,599
+0.06(+2.21%)
Feb 05, 2014
2.519
2.556
2.515
2.519
314,759
+0.00(+0.00%)
Feb 04, 2014
2.519
2.563
2.511
2.519
389,907
-0.00(-0.15%)
Feb 03, 2014
2.541
2.548
2.500
2.522
364,766
-0.02(-0.87%)
Jan 31, 2014
2.537
2.593
2.537
2.545
250,591
+0.01(+0.29%)
Jan 30, 2014
2.543
2.570
2.526
2.537
258,477
+0.01(+0.44%)
Jan 29, 2014
2.519
2.541
2.515
2.526
113,492
-0.02(-0.73%)
Jan 28, 2014
2.534
2.556
2.511
2.545
187,152
+0.02(+0.73%)
Jan 27, 2014
2.537
2.567
2.509
2.526
419,080
-0.04(-1.45%)
Jan 24, 2014
2.611
2.611
2.552
2.563
290,558
-0.04(-1.56%)
Jan 23, 2014
2.559
2.604
2.556
2.604
406,715
+0.05(+2.03%)
Jan 22, 2014
2.548
2.593
2.541
2.552
308,814
+0.01(+0.29%)
Jan 21, 2014
2.563
2.571
2.537
2.545
194,690
-0.00(-0.15%)
Jan 17, 2014
2.556
2.548
2.548
2.548
80,452
-0.01(-0.29%)
Jan 16, 2014
2.589
2.597
2.548
2.556
498,137
-0.03(-1.29%)
Jan 15, 2014
2.552
2.589
2.531
2.589
773,591
+0.04(+1.45%)
Jan 14, 2014
2.548
2.561
2.519
2.552
242,451
+0.02(+0.73%)
Jan 13, 2014
2.526
2.556
2.515
2.534
194,741
+0.02(+0.74%)
Jan 10, 2014
2.526
2.545
2.504
2.515
171,790
+0.01(+0.44%)
Jan 09, 2014
2.522
2.545
2.500
2.504
112,353
-0.02(-0.73%)
Jan 08, 2014
2.574
2.574
2.517
2.522
222,557
-0.06(-2.30%)
Jan 07, 2014
2.556
2.582
2.545
2.582
196,847
+0.01(+0.43%)
Jan 06, 2014
2.508
2.571
2.508
2.571
222,284
+0.07(+2.66%)
Jan 03, 2014
2.485
2.522
2.482
2.504
181,583
+0.01(+0.45%)
Jan 02, 2014
2.474
2.500
2.448
2.493
171,296
+0.03(+1.05%)
Dec 31, 2013
2.445
2.467
2.467
2.467
324,780
+0.03(+1.06%)
Dec 30, 2013
2.445
2.445
2.426
2.441
274,681
+0.00(+0.15%)
Dec 27, 2013
2.456
2.467
2.426
2.437
351,837
-0.03(-1.20%)
Dec 26, 2013
2.463
2.484
2.437
2.467
237,108
-0.00(-0.15%)
Dec 24, 2013
2.511
2.511
2.441
2.471
172,649
-0.03(-1.04%)
Dec 23, 2013
2.474
2.522
2.474
2.497
311,360
+0.03(+1.05%)
Dec 20, 2013
2.458
2.478
2.426
2.471
523,898
+0.03(+1.21%)
Dec 19, 2013
2.441
2.463
2.426
2.441
157,706
-0.00(-0.15%)
Dec 18, 2013
2.430
2.452
2.400
2.445
321,079
+0.01(+0.30%)
Dec 17, 2013
2.389
2.445
2.389
2.437
182,009
+0.04(+1.54%)
Dec 16, 2013
2.422
2.445
2.400
2.400
296,978
-0.02(-0.92%)
Dec 13, 2013
2.419
2.426
2.400
2.422
316,133
+0.02(+0.77%)
Dec 12, 2013
2.426
2.437
2.404
2.404
206,971
-0.01(-0.46%)
Dec 11, 2013
2.452
2.452
2.406
2.415
316,352
-0.04(-1.66%)
Dec 10, 2013
2.463
2.493
2.445
2.456
223,183
-0.01(-0.45%)
Dec 09, 2013
2.441
2.467
2.422
2.467
550,467
+0.03(+1.06%)
Dec 06, 2013
2.408
2.441
2.400
2.441
264,133
+0.03(+1.38%)
Dec 05, 2013
2.415
2.419
2.393
2.408
264,470
-0.01(-0.46%)
Dec 04, 2013
2.411
2.434
2.393
2.419
253,520
-0.01(-0.46%)
Dec 03, 2013
2.437
2.447
2.419
2.430
216,768
-0.00(-0.15%)
Dec 02, 2013
2.471
2.471
2.422
2.434
173,899
-0.02(-0.91%)
Nov 29, 2013
2.474
2.474
2.443
2.456
85,063
+0.01(+0.30%)
Nov 27, 2013
2.482
2.485
2.441
2.448
94,810
-0.02(-0.90%)
Nov 26, 2013
2.441
2.493
2.437
2.471
204,215
+0.04(+1.83%)
Nov 25, 2013
2.456
2.459
2.408
2.426
417,417
-0.03(-1.06%)
Nov 22, 2013
2.437
2.467
2.411
2.452
157,217
+0.03(+1.38%)
Nov 21, 2013
2.456
2.456
2.411
2.419
165,873
-0.01(-0.46%)
Nov 20, 2013
2.452
2.467
2.393
2.430
214,660
-0.01(-0.46%)
Nov 19, 2013
2.452
2.474
2.419
2.441
346,616
-0.03(-1.35%)
Nov 18, 2013
2.522
2.522
2.456
2.474
267,764
-0.01(-0.59%)
Nov 15, 2013
2.500
2.500
2.449
2.489
331,506
+0.01(+0.29%)
Nov 14, 2013
2.413
2.485
2.413
2.482
441,971
+0.12(+5.08%)
Nov 12, 2013
2.369
2.391
2.333
2.362
177,260
-0.01(-0.31%)
Nov 11, 2013
2.402
2.402
2.362
2.369
251,102
+0.00(+0.00%)
Nov 08, 2013
2.369
2.398
2.275
2.369
822,529
-0.01(-0.46%)
Nov 07, 2013
2.384
2.387
2.347
2.380
677,970
-0.01(-0.30%)
Nov 06, 2013
2.391
2.435
2.376
2.387
226,502
-0.00(-0.15%)
Nov 05, 2013
2.398
2.416
2.387
2.391
262,145
-0.01(-0.30%)
Nov 04, 2013
2.416
2.449
2.387
2.398
320,688
+0.01(+0.30%)
Nov 01, 2013
2.413
2.416
2.376
2.391
260,527
-0.03(-1.05%)
Oct 31, 2013
2.362
2.431
2.333
2.416
751,432
+0.04(+1.68%)
Oct 30, 2013
2.413
2.424
2.344
2.376
760,546
-0.05(-2.10%)
Oct 29, 2013
2.522
2.525
2.406
2.427
1,020,513
-0.11(-4.16%)
Oct 28, 2013
2.562
2.562
2.522
2.533
421,232
-0.02(-0.71%)
Oct 25, 2013
2.536
2.559
2.529
2.551
307,699
+0.00(+0.14%)
Oct 24, 2013
2.544
2.558
2.529
2.547
441,677
+0.00(+0.14%)
Oct 23, 2013
2.533
2.560
2.525
2.544
396,607
+0.01(+0.29%)
Oct 22, 2013
2.518
2.544
2.518
2.536
276,976
+0.01(+0.58%)
Oct 21, 2013
2.529
2.558
2.507
2.522
343,681
+0.00(+0.00%)
Oct 18, 2013
2.544
2.551
2.496
2.522
1,163,729
-0.02(-0.86%)
Oct 17, 2013
2.511
2.560
2.504
2.544
632,942
+0.04(+1.74%)
Oct 16, 2013
2.456
2.511
2.456
2.500
622,997
+0.04(+1.62%)
Oct 15, 2013
2.406
2.471
2.406
2.460
802,374
+0.04(+1.65%)
Oct 14, 2013
2.413
2.445
2.398
2.420
471,772
-0.02(-0.75%)
Oct 11, 2013
2.406
2.446
2.406
2.438
483,650
+0.04(+1.51%)
Oct 10, 2013
2.449
2.449
2.391
2.402
1,460,729
-0.03(-1.20%)
Oct 09, 2013
2.453
2.460
2.420
2.431
367,123
-0.00(-0.15%)
Oct 08, 2013
2.449
2.469
2.427
2.435
521,823
+0.00(+0.15%)
Oct 07, 2013
2.402
2.438
2.398
2.431
431,368
+0.02(+0.90%)
Oct 04, 2013
2.460
2.518
2.409
2.409
833,001
-0.04(-1.49%)
Oct 03, 2013
2.496
2.511
2.442
2.446
176,077
-0.04(-1.75%)
Oct 02, 2013
2.507
2.511
2.478
2.489
360,468
-0.02(-0.72%)
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.