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 (%)
Oct 31, 2012
1.786
1.809
1.786
1.806
120,499
+0.03(+1.85%)
Oct 26, 2012
1.793
1.773
1.773
1.773
264,636
-0.01(-0.55%)
Oct 25, 2012
1.806
1.806
1.773
1.783
193,876
-0.01(-0.55%)
Oct 24, 2012
1.793
1.806
1.773
1.793
281,949
+0.02(+1.30%)
Oct 23, 2012
1.803
1.803
1.767
1.770
361,243
-0.04(-2.00%)
Oct 19, 2012
1.829
1.829
1.799
1.806
411,045
-0.02(-1.08%)
Oct 18, 2012
1.822
1.827
1.813
1.826
448,323
+0.00(+0.18%)
Oct 17, 2012
1.822
1.836
1.813
1.822
431,275
-0.00(-0.18%)
Oct 16, 2012
1.836
1.836
1.806
1.826
635,570
+0.01(+0.36%)
Oct 15, 2012
1.872
1.872
1.806
1.819
546,041
-0.04(-1.95%)
Oct 12, 2012
1.872
1.888
1.839
1.855
400,244
-0.02(-0.88%)
Oct 11, 2012
1.868
1.882
1.855
1.872
389,585
+0.00(+0.18%)
Oct 10, 2012
1.872
1.878
1.822
1.868
942,445
+0.00(+0.00%)
Oct 09, 2012
1.891
1.891
1.855
1.868
502,079
-0.02(-1.04%)
Oct 08, 2012
1.859
1.891
1.859
1.888
1,649,205
+0.02(+0.88%)
Oct 05, 2012
1.875
1.888
1.857
1.872
11,199,568
-0.11(-5.79%)
Oct 04, 2012
2.006
2.016
1.964
1.987
172,565
-0.00(-0.16%)
Oct 03, 2012
2.003
2.010
1.970
1.990
85,268
-0.02(-0.98%)
Oct 02, 2012
2.016
2.029
1.954
2.010
233,641
+0.01(+0.66%)
Oct 01, 2012
1.974
2.042
1.954
1.997
235,383
+0.04(+1.84%)
Sep 28, 2012
2.000
2.010
1.954
1.960
163,429
-0.04(-1.81%)
Sep 27, 2012
1.974
2.010
1.954
1.997
206,836
+0.04(+1.84%)
Sep 26, 2012
1.997
2.010
1.954
1.960
161,142
-0.03(-1.32%)
Sep 25, 2012
2.023
2.052
1.980
1.987
192,725
-0.01(-0.49%)
Sep 24, 2012
2.075
2.095
1.980
1.997
353,447
-0.09(-4.10%)
Sep 21, 2012
2.092
2.118
2.036
2.082
525,613
+0.00(+0.00%)
Sep 20, 2012
2.092
2.125
2.046
2.082
159,884
+0.00(+0.16%)
Sep 19, 2012
2.095
2.095
2.023
2.079
196,272
-0.01(-0.32%)
Sep 18, 2012
2.108
2.128
2.072
2.085
99,913
-0.03(-1.40%)
Sep 17, 2012
2.036
2.151
2.036
2.115
275,843
+0.07(+3.54%)
Sep 14, 2012
1.855
2.065
1.852
2.042
776,168
+0.19(+10.48%)
Sep 13, 2012
1.855
1.865
1.836
1.849
790,429
+0.00(+0.00%)
Sep 12, 2012
1.872
1.885
1.839
1.849
198,766
-0.01(-0.71%)
Sep 11, 2012
1.819
1.868
1.816
1.862
66,722
+0.04(+2.35%)
Sep 10, 2012
1.829
1.868
1.816
1.819
721,700
-0.03(-1.42%)
Sep 07, 2012
1.872
1.872
1.819
1.845
61,399
-0.02(-1.06%)
Sep 06, 2012
1.875
1.888
1.813
1.865
105,924
+0.02(+0.89%)
Sep 05, 2012
1.855
1.865
1.822
1.849
340,970
-0.02(-1.05%)
Sep 04, 2012
1.898
1.905
1.806
1.868
139,782
-0.02(-1.04%)
Aug 31, 2012
1.882
1.901
1.872
1.888
122,795
+0.01(+0.35%)
Aug 30, 2012
1.875
1.888
1.875
1.882
60,750
+0.02(+1.06%)
Aug 29, 2012
1.855
1.895
1.855
1.862
221,064
+0.02(+1.25%)
Aug 27, 2012
1.813
1.862
1.813
1.839
84,303
+0.02(+0.90%)
Aug 24, 2012
1.786
1.822
1.786
1.822
112,252
+0.02(+1.28%)
Aug 23, 2012
1.819
1.832
1.799
1.799
248,128
-0.02(-1.26%)
Aug 22, 2012
1.836
1.836
1.806
1.822
82,265
-0.01(-0.36%)
Aug 21, 2012
1.806
1.845
1.799
1.829
321,885
+0.02(+0.91%)
Aug 20, 2012
1.872
1.872
1.806
1.813
238,398
-0.05(-2.65%)
Aug 17, 2012
1.888
1.902
1.810
1.862
283,073
-0.02(-1.22%)
Aug 16, 2012
1.865
1.888
1.855
1.885
266,189
+0.03(+1.39%)
Aug 15, 2012
1.846
1.862
1.836
1.859
141,216
+0.01(+0.70%)
Aug 14, 2012
1.856
1.862
1.824
1.846
214,514
+0.00(+0.18%)
Aug 13, 2012
1.798
1.865
1.798
1.843
127,388
+0.05(+2.88%)
Aug 10, 2012
1.801
1.807
1.775
1.791
120,213
-0.00(-0.18%)
Aug 09, 2012
1.817
1.856
1.782
1.794
315,050
-0.01(-0.54%)
Aug 08, 2012
1.830
1.830
1.756
1.804
269,622
-0.02(-1.06%)
Aug 07, 2012
1.791
1.859
1.791
1.824
161,969
+0.03(+1.44%)
Aug 06, 2012
1.785
1.811
1.774
1.798
105,802
+0.03(+1.64%)
Aug 03, 2012
1.753
1.817
1.753
1.769
471,446
+0.03(+1.86%)
Aug 02, 2012
1.727
1.736
1.723
1.736
95,881
+0.01(+0.37%)
Aug 01, 2012
1.736
1.743
1.723
1.730
188,541
-0.01(-0.56%)
Jul 31, 2012
1.730
1.743
1.730
1.740
153,223
-0.00(-0.19%)
Jul 30, 2012
1.753
1.753
1.727
1.743
94,877
+0.00(+0.00%)
Jul 27, 2012
1.727
1.743
1.727
1.743
55,116
+0.02(+0.93%)
Jul 26, 2012
1.743
1.743
1.714
1.727
203,230
-0.01(-0.74%)
Jul 25, 2012
1.743
1.743
1.711
1.740
47,919
+0.01(+0.75%)
Jul 24, 2012
1.727
1.740
1.714
1.727
217,932
+0.00(+0.19%)
Jul 23, 2012
1.701
1.733
1.701
1.723
165,858
+0.01(+0.56%)
Jul 20, 2012
1.727
1.730
1.704
1.714
109,111
-0.00(-0.19%)
Jul 19, 2012
1.720
1.727
1.704
1.717
169,170
+0.00(+0.00%)
Jul 18, 2012
1.694
1.730
1.694
1.717
70,081
+0.01(+0.38%)
Jul 17, 2012
1.723
1.730
1.711
1.711
52,163
-0.02(-1.12%)
Jul 16, 2012
1.711
1.736
1.698
1.730
206,521
+0.03(+1.71%)
Jul 13, 2012
1.694
1.711
1.669
1.701
66,459
+0.01(+0.76%)
Jul 12, 2012
1.685
1.698
1.665
1.688
166,607
-0.00(-0.19%)
Jul 11, 2012
1.723
1.727
1.683
1.691
171,518
-0.03(-1.69%)
Jul 10, 2012
1.743
1.743
1.707
1.720
189,926
-0.01(-0.56%)
Jul 09, 2012
1.743
1.743
1.717
1.730
125,799
-0.00(-0.19%)
Jul 06, 2012
1.711
1.743
1.711
1.733
28,758
-0.01(-0.37%)
Jul 05, 2012
1.743
1.749
1.736
1.740
71,314
-0.00(-0.19%)
Jul 03, 2012
1.740
1.749
1.717
1.743
241,715
+0.01(+0.37%)
Jul 02, 2012
1.733
1.740
1.717
1.736
176,439
+0.01(+0.56%)
Jun 29, 2012
1.749
1.749
1.720
1.727
208,680
-0.01(-0.37%)
Jun 28, 2012
1.723
1.743
1.669
1.733
187,326
+0.01(+0.75%)
Jun 27, 2012
1.675
1.730
1.672
1.720
255,818
+0.05(+2.90%)
Jun 26, 2012
1.659
1.675
1.646
1.672
354,356
+0.01(+0.78%)
Jun 25, 2012
1.633
1.717
1.633
1.659
226,595
+0.00(+0.19%)
Jun 22, 2012
1.633
1.723
1.633
1.656
536,285
+0.02(+1.18%)
Jun 21, 2012
1.652
1.662
1.636
1.636
317,361
-0.02(-0.98%)
Jun 20, 2012
1.620
1.665
1.617
1.652
220,079
+0.03(+1.59%)
Jun 19, 2012
1.614
1.662
1.614
1.627
332,131
+0.00(+0.20%)
Jun 18, 2012
1.643
1.675
1.614
1.623
396,140
-0.01(-0.40%)
Jun 15, 2012
1.694
1.711
1.611
1.630
921,271
-0.06(-3.81%)
Jun 14, 2012
1.694
1.701
1.694
1.694
392,335
-0.00(-0.19%)
Jun 13, 2012
1.682
1.711
1.682
1.698
286,480
+0.00(+0.19%)
Jun 12, 2012
1.714
1.723
1.694
1.694
795,927
-0.02(-1.13%)
Jun 11, 2012
1.743
1.743
1.711
1.714
367,239
-0.02(-1.12%)
Jun 08, 2012
1.720
1.736
1.720
1.733
714,914
+0.01(+0.75%)
Jun 07, 2012
1.723
1.749
1.717
1.720
5,912,586
-0.12(-6.65%)
Jun 06, 2012
1.888
1.959
1.824
1.843
564,542
-0.05(-2.39%)
Jun 05, 2012
1.927
1.985
1.869
1.888
257,194
-0.03(-1.68%)
Jun 04, 2012
1.933
1.949
1.904
1.920
225,197
+0.00(+0.17%)
Jun 01, 2012
1.972
2.014
1.898
1.917
140,089
-0.05(-2.62%)
May 31, 2012
1.907
1.969
1.898
1.969
91,708
+0.05(+2.52%)
May 30, 2012
1.966
1.966
1.901
1.920
145,433
-0.03(-1.49%)
May 29, 2012
1.930
1.964
1.911
1.949
141,821
+0.06(+3.25%)
May 25, 2012
1.891
1.904
1.882
1.888
39,909
+0.01(+0.69%)
May 24, 2012
1.907
1.911
1.846
1.875
132,244
-0.04(-1.86%)
May 23, 2012
1.988
1.988
1.882
1.911
97,722
-0.07(-3.43%)
May 22, 2012
1.953
2.024
1.937
1.978
126,310
+0.04(+2.17%)
May 21, 2012
1.898
1.953
1.836
1.937
201,179
+0.05(+2.92%)
May 18, 2012
1.969
1.972
1.856
1.882
139,959
-0.08(-4.19%)
May 17, 2012
1.980
2.018
1.948
1.964
149,484
-0.03(-1.44%)
May 16, 2012
2.127
2.127
1.983
1.993
192,408
-0.07(-3.25%)
May 15, 2012
2.015
2.091
2.007
2.060
213,595
+0.04(+2.21%)
May 14, 2012
1.964
2.015
1.945
2.015
219,627
+0.04(+2.10%)
May 11, 2012
1.945
1.977
1.932
1.974
185,689
+0.01(+0.32%)
May 10, 2012
1.977
1.977
1.945
1.967
156,911
-0.00(-0.16%)
May 09, 2012
1.983
1.999
1.929
1.970
197,589
-0.01(-0.64%)
May 08, 2012
1.993
1.996
1.926
1.983
169,997
-0.01(-0.48%)
May 07, 2012
1.871
2.002
1.871
1.993
959,644
+0.13(+7.20%)
May 04, 2012
1.897
1.919
1.751
1.859
598,935
+0.05(+2.82%)
May 03, 2012
1.801
1.814
1.754
1.808
112,595
-0.00(-0.18%)
May 02, 2012
1.801
1.846
1.785
1.811
134,617
+0.01(+0.53%)
May 01, 2012
1.776
1.833
1.776
1.801
92,120
+0.01(+0.71%)
Apr 30, 2012
1.846
1.856
1.760
1.789
68,445
-0.04(-2.44%)
Apr 27, 2012
1.862
1.865
1.833
1.833
58,170
-0.02(-0.86%)
Apr 26, 2012
1.801
1.849
1.798
1.849
47,026
+0.04(+1.93%)
Apr 25, 2012
1.785
1.824
1.734
1.814
146,159
+0.04(+2.15%)
Apr 24, 2012
1.754
1.779
1.741
1.776
39,965
+0.01(+0.54%)
Apr 23, 2012
1.750
1.776
1.711
1.766
77,177
+0.01(+0.36%)
Apr 20, 2012
1.817
1.817
1.760
1.760
68,978
-0.04(-2.13%)
Apr 19, 2012
1.782
1.836
1.769
1.798
70,851
+0.00(+0.18%)
Apr 18, 2012
1.792
1.856
1.773
1.795
78,441
-0.01(-0.71%)
Apr 17, 2012
1.782
1.814
1.769
1.808
57,659
+0.04(+2.35%)
Apr 16, 2012
1.769
1.785
1.760
1.766
54,770
-0.01(-0.36%)
Apr 13, 2012
1.763
1.781
1.715
1.773
44,601
+0.02(+1.09%)
Apr 12, 2012
1.715
1.766
1.713
1.754
82,008
+0.03(+1.48%)
Apr 11, 2012
1.645
1.738
1.629
1.728
120,214
+0.10(+6.07%)
Apr 10, 2012
1.623
1.648
1.623
1.629
120,258
+0.00(+0.00%)
Apr 09, 2012
1.604
1.632
1.600
1.629
66,052
-0.00(-0.20%)
Apr 05, 2012
1.655
1.655
1.620
1.632
160,487
-0.04(-2.29%)
Apr 04, 2012
1.715
1.718
1.642
1.671
157,755
-0.07(-3.85%)
Apr 03, 2012
1.757
1.769
1.725
1.738
80,022
-0.04(-1.98%)
Apr 02, 2012
1.785
1.785
1.763
1.773
41,901
-0.01(-0.54%)
Mar 30, 2012
1.785
1.792
1.757
1.782
89,131
-0.01(-0.53%)
Mar 29, 2012
1.862
1.862
1.776
1.792
158,483
-0.06(-3.44%)
Mar 28, 2012
1.824
1.887
1.824
1.856
148,465
+0.03(+1.75%)
Mar 27, 2012
1.878
1.894
1.824
1.824
114,687
-0.04(-2.22%)
Mar 26, 2012
1.814
1.878
1.810
1.865
245,557
+0.07(+4.09%)
Mar 23, 2012
1.798
1.817
1.760
1.792
131,643
+0.01(+0.54%)
Mar 22, 2012
1.782
1.795
1.734
1.782
121,302
+0.01(+0.36%)
Mar 21, 2012
1.782
1.806
1.776
1.776
218,366
-0.03(-1.42%)
Mar 20, 2012
1.687
1.808
1.687
1.801
257,535
+0.09(+5.41%)
Mar 19, 2012
1.690
1.722
1.690
1.709
192,188
+0.01(+0.75%)
Mar 16, 2012
1.728
1.731
1.677
1.696
406,841
-0.02(-0.93%)
Mar 15, 2012
1.706
1.734
1.690
1.712
371,837
+0.00(+0.19%)
Mar 14, 2012
1.683
1.750
1.683
1.709
136,129
+0.01(+0.56%)
Mar 13, 2012
1.696
1.723
1.693
1.699
192,053
-0.00(-0.19%)
Mar 12, 2012
1.706
1.738
1.699
1.703
117,435
-0.00(-0.19%)
Mar 09, 2012
1.703
1.706
1.696
1.706
130,850
+0.00(+0.00%)
Mar 08, 2012
1.664
1.722
1.661
1.706
351,396
+0.04(+2.10%)
Mar 07, 2012
1.572
1.671
1.569
1.671
238,349
+0.10(+6.07%)
Mar 06, 2012
1.569
1.613
1.562
1.575
208,172
-0.01(-0.60%)
Mar 05, 2012
1.578
1.594
1.565
1.585
227,732
+0.02(+1.28%)
Mar 02, 2012
1.511
1.565
1.511
1.564
518,819
+0.05(+3.30%)
Mar 01, 2012
1.511
1.530
1.498
1.514
87,509
-0.02(-1.04%)
Feb 29, 2012
1.483
1.530
1.470
1.530
372,847
+0.05(+3.23%)
Feb 28, 2012
1.508
1.508
1.460
1.483
114,101
-0.03(-1.69%)
Feb 27, 2012
1.524
1.524
1.492
1.508
100,479
-0.01(-0.84%)
Feb 24, 2012
1.534
1.534
1.498
1.521
223,883
+0.00(+0.00%)
Feb 23, 2012
1.492
1.521
1.483
1.521
58,901
+0.03(+1.71%)
Feb 22, 2012
1.505
1.505
1.454
1.495
165,346
+0.00(+0.21%)
Feb 21, 2012
1.505
1.513
1.461
1.492
86,621
-0.03(-1.89%)
Feb 17, 2012
1.540
1.543
1.495
1.521
58,496
-0.02(-1.04%)
Feb 16, 2012
1.559
1.562
1.518
1.537
49,642
-0.01(-0.62%)
Feb 15, 2012
1.502
1.546
1.502
1.546
113,411
+0.05(+3.63%)
Feb 14, 2012
1.476
1.511
1.467
1.492
168,222
+0.01(+0.86%)
Feb 13, 2012
1.447
1.479
1.447
1.479
92,421
+0.03(+2.20%)
Feb 10, 2012
1.454
1.467
1.435
1.447
183,262
-0.02(-1.09%)
Feb 09, 2012
1.457
1.472
1.441
1.463
179,598
+0.01(+0.44%)
Feb 08, 2012
1.416
1.460
1.416
1.457
147,935
+0.03(+1.78%)
Feb 07, 2012
1.403
1.447
1.403
1.432
213,059
+0.02(+1.35%)
Feb 06, 2012
1.371
1.432
1.355
1.412
381,002
+0.05(+3.50%)
Feb 03, 2012
1.361
1.374
1.329
1.365
273,616
+0.02(+1.18%)
Feb 02, 2012
1.345
1.361
1.323
1.349
152,561
+0.02(+1.44%)
Feb 01, 2012
1.361
1.361
1.326
1.329
102,373
-0.02(-1.65%)
Jan 31, 2012
1.371
1.371
1.339
1.352
82,186
-0.01(-0.47%)
Jan 30, 2012
1.345
1.387
1.336
1.358
155,660
+0.02(+1.19%)
Jan 27, 2012
1.339
1.365
1.339
1.342
110,898
-0.00(-0.24%)
Jan 26, 2012
1.352
1.368
1.342
1.345
83,118
-0.01(-0.71%)
Jan 25, 2012
1.339
1.371
1.339
1.355
70,603
+0.00(+0.24%)
Jan 24, 2012
1.358
1.384
1.345
1.352
72,661
+0.00(+0.24%)
Jan 23, 2012
1.345
1.384
1.345
1.349
72,247
-0.01(-0.94%)
Jan 20, 2012
1.355
1.393
1.294
1.361
194,283
+0.01(+0.47%)
Jan 19, 2012
1.320
1.371
1.320
1.355
93,964
+0.03(+1.92%)
Jan 18, 2012
1.314
1.425
1.304
1.329
182,136
+0.02(+1.46%)
Jan 17, 2012
1.310
1.345
1.310
1.310
90,323
+0.00(+0.00%)
Jan 13, 2012
1.314
1.314
1.291
1.310
108,922
-0.00(-0.24%)
Jan 12, 2012
1.253
1.320
1.253
1.314
211,133
+0.06(+4.83%)
Jan 11, 2012
1.202
1.269
1.192
1.253
190,676
+0.06(+4.80%)
Jan 10, 2012
1.192
1.208
1.180
1.196
118,166
+0.01(+0.81%)
Jan 09, 2012
1.148
1.205
1.148
1.186
163,674
+0.04(+3.33%)
Jan 06, 2012
1.122
1.157
1.094
1.148
151,896
+0.04(+3.15%)
Jan 05, 2012
1.113
1.132
1.100
1.113
80,461
+0.00(+0.29%)
Jan 04, 2012
1.106
1.148
1.068
1.109
191,410
-0.01(-1.14%)
Dec 30, 2011
1.148
1.154
1.122
1.122
218,686
-0.03(-2.22%)
Dec 29, 2011
1.132
1.154
1.122
1.148
90,668
+0.01(+0.56%)
Dec 28, 2011
1.170
1.176
1.135
1.141
76,569
-0.04(-3.50%)
Dec 27, 2011
1.129
1.192
1.129
1.183
138,189
+0.04(+3.06%)
Dec 23, 2011
1.129
1.164
1.129
1.148
143,177
+0.05(+4.35%)
Dec 21, 2011
1.087
1.113
1.084
1.100
183,390
+0.01(+1.17%)
Dec 20, 2011
1.087
1.109
1.055
1.087
100,529
+0.02(+1.49%)
Dec 19, 2011
1.113
1.135
1.058
1.071
107,583
-0.04(-4.00%)
Dec 16, 2011
1.030
1.138
1.030
1.116
409,526
+0.10(+9.38%)
Dec 15, 2011
1.046
1.046
1.020
1.020
114,267
-0.02(-1.54%)
Dec 14, 2011
1.049
1.062
1.027
1.036
83,874
-0.03(-2.70%)
Dec 13, 2011
1.109
1.109
1.049
1.065
80,985
-0.03(-2.62%)
Dec 12, 2011
1.055
1.103
1.033
1.094
78,175
+0.04(+3.94%)
Dec 09, 2011
1.030
1.068
1.020
1.052
35,910
+0.03(+3.12%)
Dec 08, 2011
1.036
1.062
1.020
1.020
84,087
-0.04(-3.32%)
Dec 07, 2011
1.055
1.058
1.020
1.055
99,359
-0.01(-0.60%)
Dec 06, 2011
1.065
1.068
1.052
1.062
48,171
-0.01(-0.89%)
Dec 05, 2011
1.116
1.116
1.055
1.071
335,375
-0.04(-4.00%)
Dec 02, 2011
1.109
1.116
1.090
1.116
150,027
+0.02(+1.45%)
Dec 01, 2011
1.090
1.116
1.074
1.100
145,265
+0.00(+0.00%)
Nov 30, 2011
1.071
1.116
1.065
1.100
283,013
+0.04(+3.29%)
Nov 29, 2011
1.116
1.116
1.065
1.065
182,935
-0.05(-4.30%)
Nov 28, 2011
1.141
1.141
1.081
1.113
100,770
-0.01(-0.80%)
Nov 25, 2011
1.122
1.129
1.119
1.122
44,538
-0.01(-0.62%)
Nov 23, 2011
1.149
1.157
1.129
1.129
79,423
-0.02(-1.94%)
Nov 22, 2011
1.148
1.170
1.148
1.151
42,343
+0.01(+1.12%)
Nov 21, 2011
1.135
1.151
1.135
1.138
47,634
-0.01(-0.83%)
Nov 18, 2011
1.148
1.164
1.141
1.148
66,099
+0.00(+0.00%)
Nov 17, 2011
1.186
1.186
1.148
1.148
55,908
-0.04(-2.96%)
Nov 16, 2011
1.180
1.192
1.151
1.183
183,707
+0.00(+0.27%)
Nov 15, 2011
1.173
1.189
1.167
1.180
61,215
+0.00(+0.00%)
Nov 14, 2011
1.180
1.189
1.161
1.180
37,880
+0.01(+0.82%)
Nov 11, 2011
1.176
1.180
1.157
1.170
118,012
+0.00(+0.27%)
Nov 10, 2011
1.192
1.208
1.158
1.167
99,350
-0.01(-0.81%)
Nov 09, 2011
1.212
1.227
1.164
1.176
107,862
-0.06(-4.90%)
Nov 08, 2011
1.259
1.282
1.218
1.237
158,351
-0.03(-2.51%)
Nov 07, 2011
1.132
1.285
1.132
1.269
227,612
+0.14(+12.11%)
Nov 04, 2011
1.100
1.132
1.094
1.132
202,752
+0.03(+2.31%)
Nov 03, 2011
1.151
1.151
1.068
1.106
239,252
-0.04(-3.34%)
Nov 02, 2011
1.132
1.145
1.113
1.145
95,263
+0.03(+2.57%)
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.