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
3.160
3.204
3.142
3.160
188,381
-0.01(-0.42%)
Jul 28, 2016
3.160
3.182
3.140
3.173
66,773
+0.01(+0.28%)
Jul 27, 2016
3.120
3.169
3.111
3.164
178,049
+0.04(+1.27%)
Jul 26, 2016
3.142
3.160
3.120
3.125
91,592
-0.04(-1.12%)
Jul 25, 2016
3.164
3.168
3.133
3.160
129,051
+0.00(+0.14%)
Jul 22, 2016
3.151
3.164
3.107
3.156
119,677
+0.01(+0.28%)
Jul 21, 2016
3.169
3.191
3.142
3.147
210,681
-0.02(-0.70%)
Jul 20, 2016
3.182
3.204
3.151
3.169
202,448
-0.00(-0.14%)
Jul 19, 2016
3.178
3.182
3.147
3.173
119,498
+0.01(+0.42%)
Jul 18, 2016
3.169
3.195
3.142
3.160
275,797
-0.02(-0.69%)
Jul 15, 2016
3.204
3.217
3.178
3.182
212,820
-0.04(-1.23%)
Jul 14, 2016
3.204
3.226
3.178
3.222
228,077
+0.02(+0.55%)
Jul 13, 2016
3.182
3.204
3.182
3.204
148,071
+0.00(+0.00%)
Jul 12, 2016
3.173
3.204
3.160
3.204
281,895
+0.04(+1.26%)
Jul 11, 2016
3.173
3.173
3.138
3.164
89,766
+0.01(+0.28%)
Jul 08, 2016
3.138
3.164
3.111
3.156
84,691
+0.04(+1.42%)
Jul 07, 2016
3.120
3.142
3.107
3.111
87,456
-0.04(-1.12%)
Jul 06, 2016
3.138
3.160
3.094
3.147
66,999
+0.00(+0.14%)
Jul 05, 2016
3.138
3.147
3.094
3.142
142,763
+0.01(+0.28%)
Jul 01, 2016
3.169
3.133
3.133
3.133
146,394
-0.04(-1.39%)
Jun 30, 2016
3.151
3.182
3.110
3.178
237,159
+0.04(+1.41%)
Jun 29, 2016
3.076
3.156
3.054
3.133
360,454
+0.09(+2.90%)
Jun 28, 2016
2.966
3.049
2.966
3.045
332,323
+0.08(+2.68%)
Jun 27, 2016
3.019
3.049
2.961
2.966
325,836
-0.08(-2.47%)
Jun 24, 2016
2.948
3.045
2.926
3.041
391,924
+0.04(+1.18%)
Jun 23, 2016
3.014
3.014
2.996
3.005
109,610
+0.00(+0.00%)
Jun 22, 2016
2.992
3.023
2.992
3.005
161,529
+0.00(+0.15%)
Jun 21, 2016
3.032
3.032
2.996
3.001
189,028
-0.02(-0.73%)
Jun 20, 2016
3.023
3.067
3.023
3.023
148,320
+0.02(+0.59%)
Jun 17, 2016
3.001
3.019
2.999
3.005
808,228
+0.00(+0.15%)
Jun 16, 2016
3.005
3.027
2.988
3.001
165,779
-0.02(-0.59%)
Jun 15, 2016
3.014
3.045
2.988
3.019
220,148
-0.01(-0.29%)
Jun 14, 2016
3.041
3.045
3.027
3.027
87,416
-0.03(-0.87%)
Jun 13, 2016
3.089
3.089
3.045
3.054
91,199
-0.04(-1.14%)
Jun 10, 2016
3.094
3.116
3.072
3.089
66,597
-0.02(-0.71%)
Jun 09, 2016
3.103
3.133
3.080
3.111
476,964
-0.01(-0.28%)
Jun 08, 2016
3.080
3.129
3.071
3.120
282,614
+0.04(+1.44%)
Jun 07, 2016
3.089
3.094
3.067
3.076
97,240
-0.02(-0.57%)
Jun 06, 2016
3.076
3.098
3.067
3.094
164,656
+0.00(+0.14%)
Jun 03, 2016
3.098
3.116
3.076
3.089
112,819
-0.02(-0.57%)
Jun 02, 2016
3.107
3.111
3.080
3.107
87,345
+0.00(+0.14%)
Jun 01, 2016
3.098
3.111
3.063
3.103
153,318
+0.02(+0.57%)
May 31, 2016
3.076
3.133
3.059
3.085
446,533
+0.04(+1.16%)
May 27, 2016
3.027
3.049
3.049
3.049
92,769
+0.03(+1.02%)
May 26, 2016
3.027
3.041
3.019
3.019
60,764
-0.01(-0.29%)
May 25, 2016
2.996
3.045
2.988
3.027
120,299
+0.05(+1.63%)
May 24, 2016
2.992
3.001
2.973
2.979
73,315
+0.01(+0.30%)
May 23, 2016
3.001
3.005
2.966
2.970
99,555
-0.01(-0.30%)
May 20, 2016
2.970
2.986
2.943
2.979
65,703
+0.02(+0.60%)
May 19, 2016
2.966
2.977
2.943
2.961
130,725
+0.00(+0.00%)
May 18, 2016
2.961
3.014
2.935
2.961
233,222
-0.03(-0.89%)
May 17, 2016
3.049
3.052
2.950
2.988
168,150
-0.06(-2.03%)
May 16, 2016
3.085
3.094
3.023
3.049
215,241
-0.03(-0.86%)
May 13, 2016
3.085
3.089
3.050
3.076
220,901
-0.00(-0.14%)
May 12, 2016
3.050
3.111
3.007
3.080
342,108
+0.03(+1.14%)
May 11, 2016
3.072
3.076
3.035
3.046
164,199
-0.03(-0.84%)
May 10, 2016
3.028
3.072
2.977
3.072
269,788
+0.04(+1.43%)
May 09, 2016
2.977
3.028
2.977
3.028
229,255
+0.04(+1.30%)
May 06, 2016
2.916
3.002
2.886
2.989
302,389
+0.07(+2.37%)
May 05, 2016
2.864
2.938
2.864
2.920
218,375
+0.04(+1.50%)
May 04, 2016
2.886
2.886
2.873
2.877
132,415
-0.00(-0.15%)
May 03, 2016
2.916
2.916
2.860
2.881
88,823
-0.03(-1.19%)
May 02, 2016
2.903
2.925
2.903
2.916
127,630
+0.03(+0.90%)
Apr 29, 2016
2.907
2.920
2.868
2.890
293,328
-0.03(-0.89%)
Apr 28, 2016
2.920
2.920
2.903
2.916
75,077
-0.02(-0.59%)
Apr 27, 2016
2.920
2.938
2.899
2.933
165,117
+0.01(+0.30%)
Apr 26, 2016
2.886
2.928
2.873
2.925
159,743
+0.03(+1.05%)
Apr 25, 2016
2.920
2.951
2.890
2.894
343,382
-0.02(-0.59%)
Apr 22, 2016
2.920
2.920
2.899
2.912
138,522
-0.01(-0.44%)
Apr 21, 2016
2.916
2.938
2.903
2.925
143,526
+0.01(+0.45%)
Apr 20, 2016
2.920
2.938
2.912
2.912
196,557
-0.00(-0.15%)
Apr 19, 2016
2.942
2.942
2.912
2.916
154,648
+0.00(+0.15%)
Apr 18, 2016
2.899
2.938
2.898
2.912
154,422
+0.01(+0.30%)
Apr 15, 2016
2.894
2.933
2.894
2.903
142,920
-0.01(-0.45%)
Apr 14, 2016
2.929
2.933
2.890
2.916
105,075
+0.00(+0.00%)
Apr 13, 2016
2.920
2.942
2.916
2.916
174,055
-0.00(-0.15%)
Apr 12, 2016
2.920
2.942
2.899
2.920
169,046
+0.01(+0.45%)
Apr 11, 2016
2.899
2.938
2.899
2.907
233,512
+0.02(+0.60%)
Apr 08, 2016
2.899
2.916
2.890
2.890
154,833
+0.00(+0.00%)
Apr 07, 2016
2.881
2.907
2.860
2.890
188,019
+0.00(+0.15%)
Apr 06, 2016
2.864
2.899
2.851
2.886
164,567
+0.01(+0.30%)
Apr 05, 2016
2.890
2.903
2.860
2.877
142,506
-0.03(-0.89%)
Apr 04, 2016
2.929
2.929
2.873
2.903
355,563
-0.03(-0.89%)
Apr 01, 2016
2.916
2.938
2.886
2.929
180,647
+0.00(+0.00%)
Mar 31, 2016
2.938
2.955
2.907
2.929
197,398
-0.00(-0.15%)
Mar 30, 2016
2.964
2.985
2.920
2.933
172,091
-0.01(-0.29%)
Mar 29, 2016
2.886
2.946
2.886
2.942
146,512
+0.03(+1.04%)
Mar 28, 2016
2.942
2.951
2.842
2.912
294,749
-0.03(-1.03%)
Mar 24, 2016
2.907
2.942
2.942
2.942
304,647
+0.02(+0.74%)
Mar 23, 2016
2.951
2.951
2.916
2.920
141,342
-0.03(-0.88%)
Mar 22, 2016
2.920
2.955
2.903
2.946
153,403
-0.00(-0.15%)
Mar 21, 2016
2.907
2.955
2.881
2.951
205,893
+0.04(+1.49%)
Mar 18, 2016
2.907
2.920
2.886
2.907
556,538
-0.02(-0.74%)
Mar 17, 2016
2.920
2.968
2.877
2.929
205,151
+0.04(+1.50%)
Mar 16, 2016
2.873
2.903
2.855
2.886
288,978
+0.03(+0.91%)
Mar 15, 2016
2.894
2.914
2.834
2.860
214,602
-0.01(-0.30%)
Mar 14, 2016
2.834
2.907
2.829
2.868
248,386
-0.04(-1.34%)
Mar 11, 2016
2.881
2.920
2.842
2.907
153,770
+0.08(+2.75%)
Mar 10, 2016
2.886
2.886
2.821
2.829
131,414
-0.03(-1.21%)
Mar 09, 2016
2.877
2.894
2.855
2.864
128,578
-0.02(-0.75%)
Mar 08, 2016
2.881
2.907
2.847
2.886
175,292
-0.01(-0.30%)
Mar 07, 2016
2.894
2.911
2.877
2.894
254,017
+0.01(+0.44%)
Mar 04, 2016
2.920
2.928
2.860
2.882
264,420
-0.03(-1.16%)
Mar 03, 2016
2.784
2.941
2.784
2.915
388,163
+0.12(+4.39%)
Mar 02, 2016
2.818
2.825
2.793
2.793
227,508
-0.03(-0.90%)
Mar 01, 2016
2.877
2.902
2.797
2.818
285,219
-0.06(-2.06%)
Feb 29, 2016
2.793
2.903
2.789
2.877
426,580
+0.08(+2.87%)
Feb 26, 2016
2.729
2.813
2.725
2.797
666,723
+0.08(+3.12%)
Feb 25, 2016
2.632
2.721
2.632
2.712
170,053
+0.08(+3.05%)
Feb 24, 2016
2.683
2.691
2.623
2.632
246,320
-0.06(-2.36%)
Feb 23, 2016
2.695
2.704
2.670
2.695
181,389
+0.01(+0.32%)
Feb 22, 2016
2.653
2.704
2.649
2.687
210,498
+0.04(+1.44%)
Feb 19, 2016
2.623
2.653
2.623
2.649
187,936
+0.01(+0.32%)
Feb 18, 2016
2.674
2.687
2.623
2.640
137,955
-0.04(-1.42%)
Feb 17, 2016
2.645
2.695
2.590
2.679
242,652
+0.06(+2.10%)
Feb 16, 2016
2.628
2.628
2.560
2.623
325,338
+0.06(+2.48%)
Feb 12, 2016
2.556
2.560
2.560
2.560
264,449
+0.00(+0.17%)
Feb 11, 2016
2.577
2.611
2.543
2.556
249,886
-0.02(-0.82%)
Feb 10, 2016
2.662
2.682
2.547
2.577
281,613
-0.07(-2.56%)
Feb 09, 2016
2.704
2.704
2.645
2.645
297,641
-0.05(-1.88%)
Feb 08, 2016
2.734
2.734
2.666
2.695
352,232
-0.05(-1.70%)
Feb 05, 2016
2.712
2.784
2.704
2.742
261,712
+0.04(+1.41%)
Feb 04, 2016
2.712
2.759
2.687
2.704
179,154
-0.01(-0.47%)
Feb 03, 2016
2.721
2.746
2.687
2.717
123,007
+0.00(+0.00%)
Feb 02, 2016
2.746
2.763
2.708
2.717
83,484
-0.04(-1.53%)
Feb 01, 2016
2.767
2.780
2.725
2.759
102,790
-0.01(-0.31%)
Jan 29, 2016
2.695
2.767
2.674
2.767
201,858
+0.10(+3.81%)
Jan 28, 2016
2.666
2.708
2.645
2.666
205,885
+0.02(+0.64%)
Jan 27, 2016
2.691
2.708
2.611
2.649
224,124
-0.04(-1.42%)
Jan 26, 2016
2.666
2.695
2.640
2.687
237,380
+0.04(+1.44%)
Jan 25, 2016
2.700
2.708
2.649
2.649
114,119
-0.05(-1.88%)
Jan 22, 2016
2.653
2.708
2.645
2.700
229,801
+0.06(+2.41%)
Jan 21, 2016
2.611
2.666
2.588
2.636
230,304
+0.03(+0.97%)
Jan 20, 2016
2.666
2.695
2.573
2.611
824,911
-0.09(-3.29%)
Jan 19, 2016
2.755
2.755
2.674
2.700
325,180
-0.04(-1.54%)
Jan 15, 2016
2.755
2.742
2.742
2.742
256,650
-0.05(-1.82%)
Jan 14, 2016
2.793
2.810
2.717
2.793
221,832
+0.01(+0.30%)
Jan 13, 2016
2.848
2.873
2.746
2.784
518,202
-0.07(-2.52%)
Jan 12, 2016
2.958
2.962
2.856
2.856
280,639
-0.09(-3.02%)
Jan 11, 2016
2.983
3.013
2.894
2.945
494,550
-0.03(-1.14%)
Jan 08, 2016
3.009
3.020
2.966
2.979
327,649
-0.03(-0.98%)
Jan 07, 2016
3.042
3.051
3.004
3.009
319,678
-0.08(-2.47%)
Jan 06, 2016
3.072
3.110
3.064
3.085
331,667
+0.02(+0.69%)
Jan 05, 2016
3.064
3.110
3.034
3.064
399,762
+0.00(+0.00%)
Jan 04, 2016
3.025
3.064
2.979
3.064
353,520
+0.04(+1.26%)
Dec 31, 2015
3.034
3.025
3.025
3.025
185,516
-0.02(-0.69%)
Dec 30, 2015
3.004
3.047
2.987
3.047
289,327
+0.04(+1.41%)
Dec 29, 2015
3.013
3.038
2.996
3.004
202,226
-0.01(-0.28%)
Dec 28, 2015
2.992
3.013
2.966
3.013
195,321
+0.03(+0.99%)
Dec 24, 2015
2.996
2.983
2.983
2.983
113,200
-0.03(-0.98%)
Dec 23, 2015
3.047
3.064
2.996
3.013
251,330
-0.05(-1.52%)
Dec 22, 2015
2.975
3.076
2.962
3.059
863,221
+0.06(+1.97%)
Dec 21, 2015
3.021
3.021
2.907
3.000
434,826
-0.07(-2.34%)
Dec 18, 2015
2.869
3.093
2.856
3.072
2,501,156
+0.18(+6.30%)
Dec 17, 2015
2.907
2.915
2.873
2.890
399,530
-0.02(-0.58%)
Dec 16, 2015
2.784
2.911
2.784
2.907
441,136
+0.13(+4.73%)
Dec 15, 2015
2.835
2.839
2.772
2.776
357,148
-0.06(-1.94%)
Dec 14, 2015
2.873
2.886
2.767
2.831
360,648
-0.03(-0.89%)
Dec 11, 2015
2.835
2.873
2.814
2.856
432,696
+0.02(+0.75%)
Dec 10, 2015
2.856
2.860
2.814
2.835
182,907
-0.02(-0.74%)
Dec 09, 2015
2.869
2.899
2.835
2.856
114,724
-0.03(-1.17%)
Dec 08, 2015
2.869
2.907
2.848
2.890
282,034
+0.02(+0.74%)
Dec 07, 2015
2.873
2.924
2.848
2.869
280,169
+0.02(+0.59%)
Dec 04, 2015
2.835
2.877
2.831
2.852
145,279
+0.02(+0.60%)
Dec 03, 2015
2.860
2.873
2.827
2.835
103,846
-0.03(-1.03%)
Dec 02, 2015
2.907
2.920
2.860
2.865
116,551
-0.05(-1.74%)
Dec 01, 2015
2.911
2.941
2.902
2.915
162,004
+0.00(+0.15%)
Nov 30, 2015
2.869
2.920
2.869
2.911
300,004
+0.04(+1.47%)
Nov 27, 2015
2.835
2.873
2.835
2.869
91,748
+0.03(+1.19%)
Nov 25, 2015
2.822
2.835
2.835
2.835
132,342
+0.01(+0.45%)
Nov 24, 2015
2.852
2.860
2.793
2.822
185,499
+0.00(+0.00%)
Nov 23, 2015
2.835
2.848
2.810
2.822
179,388
-0.01(-0.45%)
Nov 20, 2015
2.852
2.865
2.831
2.835
120,412
-0.01(-0.45%)
Nov 19, 2015
2.835
2.860
2.827
2.848
197,242
+0.02(+0.75%)
Nov 18, 2015
2.827
2.852
2.822
2.827
141,592
-0.00(-0.15%)
Nov 17, 2015
2.852
2.856
2.814
2.831
260,672
+0.00(+0.15%)
Nov 16, 2015
2.814
2.852
2.776
2.827
249,328
+0.04(+1.37%)
Nov 13, 2015
2.817
2.826
2.784
2.789
210,025
-0.02(-0.88%)
Nov 12, 2015
2.809
2.826
2.784
2.813
258,917
-0.00(-0.15%)
Nov 11, 2015
2.793
2.842
2.793
2.817
277,187
+0.00(+0.15%)
Nov 10, 2015
2.813
2.846
2.776
2.813
480,715
+0.00(+0.00%)
Nov 09, 2015
2.722
2.826
2.722
2.813
480,026
+0.10(+3.66%)
Nov 06, 2015
2.689
2.731
2.648
2.714
306,849
+0.09(+3.47%)
Nov 05, 2015
2.669
2.669
2.623
2.623
245,065
-0.04(-1.40%)
Nov 04, 2015
2.660
2.669
2.648
2.660
111,008
+0.01(+0.47%)
Nov 03, 2015
2.627
2.660
2.619
2.648
112,779
+0.02(+0.79%)
Nov 02, 2015
2.602
2.637
2.594
2.627
379,107
+0.04(+1.60%)
Oct 30, 2015
2.619
2.648
2.585
2.586
493,806
-0.04(-1.58%)
Oct 29, 2015
2.652
2.654
2.606
2.627
149,086
-0.02(-0.94%)
Oct 28, 2015
2.635
2.652
2.590
2.652
276,104
+0.02(+0.94%)
Oct 27, 2015
2.669
2.677
2.594
2.627
271,725
-0.05(-1.85%)
Oct 26, 2015
2.677
2.693
2.669
2.677
194,720
+0.01(+0.31%)
Oct 23, 2015
2.673
2.673
2.648
2.669
114,333
-0.00(-0.15%)
Oct 22, 2015
2.689
2.689
2.656
2.673
93,220
+0.00(+0.15%)
Oct 21, 2015
2.640
2.673
2.640
2.669
180,889
+0.02(+0.62%)
Oct 20, 2015
2.648
2.652
2.627
2.652
147,943
+0.00(+0.16%)
Oct 19, 2015
2.648
2.660
2.640
2.648
71,158
+0.01(+0.31%)
Oct 16, 2015
2.644
2.669
2.640
2.640
211,675
-0.02(-0.78%)
Oct 15, 2015
2.648
2.664
2.627
2.660
137,776
+0.02(+0.78%)
Oct 14, 2015
2.627
2.673
2.627
2.640
106,906
-0.02(-0.62%)
Oct 13, 2015
2.656
2.669
2.640
2.656
184,805
-0.02(-0.77%)
Oct 12, 2015
2.673
2.681
2.660
2.677
85,469
+0.01(+0.31%)
Oct 09, 2015
2.669
2.685
2.648
2.669
142,146
-0.00(-0.15%)
Oct 08, 2015
2.660
2.689
2.652
2.673
117,483
+0.02(+0.62%)
Oct 07, 2015
2.660
2.689
2.648
2.656
201,720
-0.00(-0.16%)
Oct 06, 2015
2.669
2.681
2.619
2.660
152,736
-0.02(-0.62%)
Oct 05, 2015
2.623
2.689
2.623
2.677
88,635
+0.06(+2.21%)
Oct 02, 2015
2.623
2.673
2.590
2.619
127,006
-0.03(-1.09%)
Oct 01, 2015
2.648
2.648
2.594
2.648
149,255
+0.02(+0.63%)
Sep 30, 2015
2.660
2.660
2.598
2.631
267,198
-0.01(-0.47%)
Sep 29, 2015
2.631
2.648
2.602
2.644
279,002
+0.03(+1.11%)
Sep 28, 2015
2.660
2.664
2.578
2.615
265,349
-0.03(-1.25%)
Sep 25, 2015
2.714
2.722
2.648
2.648
270,961
-0.07(-2.44%)
Sep 24, 2015
2.731
2.731
2.689
2.714
121,009
-0.02(-0.61%)
Sep 23, 2015
2.739
2.739
2.706
2.731
234,828
+0.02(+0.76%)
Sep 22, 2015
2.693
2.731
2.681
2.710
154,962
+0.01(+0.31%)
Sep 21, 2015
2.706
2.722
2.685
2.702
272,290
+0.01(+0.31%)
Sep 18, 2015
2.602
2.693
2.598
2.693
407,292
+0.07(+2.84%)
Sep 17, 2015
2.623
2.631
2.611
2.619
195,085
-0.00(-0.16%)
Sep 16, 2015
2.615
2.631
2.611
2.623
127,361
+0.02(+0.63%)
Sep 15, 2015
2.615
2.623
2.606
2.606
89,138
-0.01(-0.47%)
Sep 14, 2015
2.586
2.644
2.578
2.619
179,761
+0.05(+1.93%)
Sep 11, 2015
2.561
2.582
2.553
2.569
127,037
+0.00(+0.16%)
Sep 10, 2015
2.582
2.586
2.557
2.565
232,518
+0.00(+0.00%)
Sep 09, 2015
2.635
2.635
2.565
2.565
143,063
-0.05(-2.05%)
Sep 08, 2015
2.619
2.631
2.598
2.619
176,606
+0.02(+0.96%)
Sep 04, 2015
2.590
2.594
2.594
2.594
99,340
-0.02(-0.95%)
Sep 03, 2015
2.623
2.631
2.611
2.619
132,573
+0.01(+0.48%)
Sep 02, 2015
2.631
2.648
2.602
2.606
285,867
-0.00(-0.16%)
Sep 01, 2015
2.644
2.652
2.606
2.611
246,974
-0.03(-1.25%)
Aug 31, 2015
2.619
2.656
2.602
2.644
210,892
+0.04(+1.59%)
Aug 28, 2015
2.606
2.635
2.590
2.602
319,819
-0.00(-0.16%)
Aug 27, 2015
2.619
2.669
2.586
2.606
558,020
+0.01(+0.48%)
Aug 26, 2015
2.586
2.598
2.549
2.594
177,283
+0.05(+2.12%)
Aug 25, 2015
2.524
2.606
2.524
2.540
623,334
+0.04(+1.66%)
Aug 24, 2015
2.619
2.649
2.495
2.499
698,685
-0.19(-7.08%)
Aug 21, 2015
2.689
2.695
2.648
2.689
475,543
-0.01(-0.31%)
Aug 20, 2015
2.718
2.723
2.677
2.697
235,155
-0.03(-1.21%)
Aug 19, 2015
2.714
2.740
2.702
2.731
217,595
+0.02(+0.92%)
Aug 18, 2015
2.726
2.735
2.702
2.706
129,090
-0.03(-1.06%)
Aug 17, 2015
2.714
2.755
2.706
2.735
127,523
+0.02(+0.76%)
Aug 14, 2015
2.702
2.722
2.685
2.714
81,413
+0.00(+0.00%)
Aug 13, 2015
2.673
2.718
2.648
2.714
327,537
+0.02(+0.92%)
Aug 12, 2015
2.656
2.706
2.640
2.689
485,656
+0.03(+1.25%)
Aug 11, 2015
2.656
2.664
2.640
2.656
364,189
+0.00(+0.15%)
Aug 10, 2015
2.652
2.668
2.648
2.652
427,314
+0.01(+0.31%)
Aug 07, 2015
2.636
2.652
2.620
2.644
288,633
+0.00(+0.15%)
Aug 06, 2015
2.688
2.688
2.640
2.640
542,573
-0.06(-2.10%)
Aug 05, 2015
2.749
2.749
2.684
2.697
345,705
-0.03(-1.19%)
Aug 04, 2015
2.765
2.765
2.705
2.729
305,891
-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.