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
)
13.68
+0.23 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2017
4.385
4.385
4.324
4.329
1,360,866
-0.02(-0.35%)
Nov 29, 2017
4.385
4.385
4.314
4.344
937,971
-0.03(-0.69%)
Nov 28, 2017
4.385
4.390
4.344
4.375
446,505
+0.01(+0.12%)
Nov 27, 2017
4.415
4.425
4.370
4.370
964,001
-0.05(-1.03%)
Nov 24, 2017
4.420
4.425
4.400
4.415
335,332
+0.02(+0.34%)
Nov 22, 2017
4.375
4.405
4.344
4.400
921,678
+0.04(+0.81%)
Nov 21, 2017
4.354
4.380
4.329
4.364
743,367
+0.03(+0.70%)
Nov 20, 2017
4.299
4.344
4.279
4.334
734,670
+0.05(+1.06%)
Nov 17, 2017
4.253
4.294
4.238
4.289
495,181
+0.04(+0.83%)
Nov 16, 2017
4.168
4.274
4.158
4.253
1,104,878
+0.11(+2.68%)
Nov 15, 2017
4.153
4.168
4.117
4.142
656,830
-0.04(-0.85%)
Nov 14, 2017
4.223
4.238
4.137
4.178
935,686
-0.05(-1.08%)
Nov 13, 2017
4.218
4.243
4.189
4.223
1,778,861
+0.03(+0.82%)
Nov 10, 2017
4.169
4.238
4.159
4.189
1,256,922
+0.01(+0.24%)
Nov 09, 2017
4.125
4.179
4.095
4.179
1,228,756
+0.06(+1.56%)
Nov 08, 2017
4.120
4.144
4.070
4.115
1,192,304
-0.05(-1.18%)
Nov 07, 2017
4.199
4.199
4.134
4.164
942,543
-0.03(-0.82%)
Nov 06, 2017
4.248
4.248
4.164
4.199
907,826
-0.02(-0.47%)
Nov 03, 2017
4.184
4.287
4.164
4.218
1,477,302
+0.15(+3.64%)
Nov 02, 2017
4.046
4.080
4.026
4.070
587,261
+0.02(+0.49%)
Nov 01, 2017
4.070
4.100
4.031
4.051
514,554
-0.03(-0.73%)
Oct 31, 2017
4.065
4.090
4.037
4.080
744,725
+0.04(+0.98%)
Oct 30, 2017
4.080
4.092
4.022
4.041
449,158
-0.04(-1.09%)
Oct 27, 2017
4.070
4.090
4.011
4.085
427,383
+0.01(+0.24%)
Oct 26, 2017
4.100
4.129
4.065
4.075
706,668
-0.01(-0.24%)
Oct 25, 2017
4.105
4.134
4.070
4.085
466,105
-0.03(-0.72%)
Oct 24, 2017
4.129
4.139
4.110
4.115
1,067,524
-0.01(-0.24%)
Oct 23, 2017
4.144
4.150
4.100
4.125
617,188
-0.01(-0.36%)
Oct 20, 2017
4.154
4.159
4.134
4.139
482,208
-0.01(-0.36%)
Oct 19, 2017
4.164
4.169
4.125
4.154
897,801
-0.01(-0.36%)
Oct 18, 2017
4.164
4.179
4.139
4.169
480,269
+0.00(+0.00%)
Oct 17, 2017
4.120
4.208
4.120
4.169
1,046,665
+0.05(+1.20%)
Oct 16, 2017
4.120
4.154
4.110
4.120
1,029,824
+0.01(+0.36%)
Oct 13, 2017
4.120
4.125
4.097
4.105
599,437
+0.00(+0.00%)
Oct 12, 2017
4.110
4.125
4.095
4.105
1,094,529
-0.01(-0.24%)
Oct 11, 2017
4.149
4.164
4.115
4.115
987,777
-0.04(-0.95%)
Oct 10, 2017
4.159
4.169
4.139
4.154
343,179
+0.00(+0.12%)
Oct 09, 2017
4.149
4.166
4.139
4.149
271,970
+0.00(+0.00%)
Oct 06, 2017
4.169
4.169
4.129
4.149
332,325
-0.02(-0.47%)
Oct 05, 2017
4.144
4.194
4.144
4.169
497,556
+0.02(+0.60%)
Oct 04, 2017
4.139
4.164
4.120
4.144
320,605
+0.00(+0.12%)
Oct 03, 2017
4.115
4.154
4.110
4.139
522,278
+0.02(+0.60%)
Oct 02, 2017
4.046
4.149
4.046
4.115
1,781,410
+0.07(+1.71%)
Sep 29, 2017
3.986
4.051
3.986
4.046
618,567
+0.04(+0.99%)
Sep 28, 2017
3.917
4.006
3.907
4.006
854,456
+0.09(+2.40%)
Sep 27, 2017
3.957
3.974
3.888
3.912
931,032
-0.05(-1.25%)
Sep 26, 2017
3.947
3.981
3.932
3.962
614,821
+0.02(+0.63%)
Sep 25, 2017
3.957
3.962
3.932
3.937
2,291,672
-0.01(-0.25%)
Sep 22, 2017
3.962
3.977
3.922
3.947
610,992
-0.01(-0.25%)
Sep 21, 2017
3.952
3.974
3.947
3.957
261,124
+0.00(+0.12%)
Sep 20, 2017
3.947
3.977
3.937
3.952
308,677
+0.00(+0.13%)
Sep 19, 2017
3.942
3.962
3.932
3.947
382,118
-0.00(-0.13%)
Sep 18, 2017
3.972
3.977
3.937
3.952
514,615
-0.01(-0.37%)
Sep 15, 2017
3.962
3.991
3.944
3.967
693,639
+0.00(+0.12%)
Sep 14, 2017
3.972
3.972
3.952
3.962
193,895
-0.00(-0.12%)
Sep 13, 2017
3.967
3.996
3.942
3.967
508,301
-0.01(-0.25%)
Sep 12, 2017
3.986
4.011
3.967
3.977
461,731
-0.02(-0.49%)
Sep 11, 2017
3.947
4.011
3.947
3.996
424,845
+0.05(+1.25%)
Sep 08, 2017
3.957
3.974
3.937
3.947
690,674
-0.01(-0.37%)
Sep 07, 2017
3.967
4.016
3.947
3.962
607,435
-0.02(-0.50%)
Sep 06, 2017
4.016
4.016
3.966
3.981
391,292
-0.01(-0.37%)
Sep 05, 2017
4.070
4.073
3.972
3.996
601,472
-0.07(-1.70%)
Sep 01, 2017
4.055
4.080
4.026
4.065
324,485
+0.02(+0.49%)
Aug 31, 2017
3.991
4.060
3.986
4.046
585,429
+0.07(+1.86%)
Aug 30, 2017
3.952
3.977
3.932
3.972
379,979
+0.02(+0.63%)
Aug 29, 2017
3.952
3.986
3.947
3.947
226,105
-0.01(-0.37%)
Aug 28, 2017
3.967
3.977
3.947
3.962
365,039
+0.02(+0.50%)
Aug 25, 2017
3.967
3.977
3.932
3.942
547,698
-0.00(-0.12%)
Aug 24, 2017
3.957
3.974
3.942
3.947
503,965
-0.01(-0.25%)
Aug 23, 2017
3.947
3.986
3.947
3.957
435,545
+0.00(+0.12%)
Aug 22, 2017
3.967
3.987
3.947
3.952
222,213
+0.00(+0.00%)
Aug 21, 2017
3.972
3.977
3.927
3.952
671,959
-0.01(-0.25%)
Aug 18, 2017
3.962
3.986
3.932
3.962
583,525
+0.00(+0.12%)
Aug 17, 2017
3.996
4.021
3.947
3.957
749,385
-0.04(-0.99%)
Aug 16, 2017
4.001
4.031
3.981
3.996
617,233
+0.02(+0.50%)
Aug 15, 2017
3.977
3.996
3.936
3.977
515,575
-0.01(-0.25%)
Aug 14, 2017
3.947
4.026
3.927
3.986
623,678
+0.04(+1.00%)
Aug 11, 2017
3.942
3.981
3.903
3.947
869,596
-0.01(-0.37%)
Aug 10, 2017
4.000
4.000
3.903
3.961
1,116,986
-0.05(-1.20%)
Aug 09, 2017
3.966
4.014
3.947
4.010
862,191
+0.04(+1.10%)
Aug 08, 2017
3.986
4.005
3.957
3.966
677,213
-0.02(-0.48%)
Aug 07, 2017
4.014
4.029
3.947
3.986
819,491
-0.01(-0.36%)
Aug 04, 2017
4.005
4.072
3.971
4.000
1,017,095
+0.03(+0.85%)
Aug 03, 2017
4.014
4.019
3.957
3.966
565,244
-0.04(-1.08%)
Aug 02, 2017
4.019
4.019
3.976
4.010
477,717
+0.00(+0.00%)
Aug 01, 2017
3.990
4.036
3.957
4.010
555,992
+0.03(+0.73%)
Jul 31, 2017
3.981
4.014
3.957
3.981
1,046,292
+0.00(+0.00%)
Jul 28, 2017
4.014
4.029
3.966
3.981
481,952
-0.04(-0.96%)
Jul 27, 2017
3.976
4.034
3.971
4.019
466,362
+0.04(+1.09%)
Jul 26, 2017
3.986
3.995
3.957
3.976
536,562
+0.00(+0.12%)
Jul 25, 2017
4.043
4.048
3.952
3.971
888,462
-0.03(-0.84%)
Jul 24, 2017
4.034
4.101
3.990
4.005
1,062,151
-0.03(-0.84%)
Jul 21, 2017
4.010
4.048
4.000
4.039
529,605
+0.04(+1.09%)
Jul 20, 2017
4.019
4.029
3.986
3.995
380,088
-0.01(-0.36%)
Jul 19, 2017
3.961
4.029
3.947
4.010
483,473
+0.06(+1.47%)
Jul 18, 2017
3.990
3.995
3.937
3.952
504,836
-0.02(-0.49%)
Jul 17, 2017
3.981
3.995
3.961
3.971
351,197
+0.00(+0.00%)
Jul 14, 2017
3.981
3.981
3.947
3.971
318,930
+0.01(+0.24%)
Jul 13, 2017
4.024
4.029
3.947
3.961
266,833
-0.05(-1.20%)
Jul 12, 2017
3.966
4.014
3.942
4.010
865,799
+0.06(+1.59%)
Jul 11, 2017
3.928
3.971
3.918
3.947
944,122
+0.03(+0.86%)
Jul 10, 2017
3.947
3.981
3.913
3.913
434,883
-0.03(-0.86%)
Jul 07, 2017
4.019
4.024
3.918
3.947
653,924
-0.07(-1.68%)
Jul 06, 2017
4.058
4.058
4.010
4.014
374,894
-0.04(-1.07%)
Jul 05, 2017
4.058
4.072
4.024
4.058
571,436
+0.00(+0.00%)
Jul 03, 2017
4.039
4.068
4.029
4.058
182,903
+0.03(+0.84%)
Jun 30, 2017
4.068
4.092
4.010
4.024
304,456
-0.03(-0.71%)
Jun 29, 2017
4.082
4.092
4.010
4.053
1,011,178
-0.03(-0.71%)
Jun 28, 2017
4.082
4.101
4.055
4.082
663,193
+0.01(+0.24%)
Jun 27, 2017
4.058
4.125
4.048
4.072
1,035,324
+0.02(+0.60%)
Jun 26, 2017
4.058
4.068
4.024
4.048
514,919
-0.01(-0.24%)
Jun 23, 2017
4.024
4.063
4.000
4.058
496,613
+0.05(+1.33%)
Jun 22, 2017
4.014
4.043
3.981
4.005
441,848
+0.00(+0.00%)
Jun 21, 2017
4.034
4.087
4.000
4.005
413,838
-0.05(-1.19%)
Jun 20, 2017
4.068
4.077
4.019
4.053
329,587
-0.00(-0.12%)
Jun 19, 2017
4.053
4.096
4.034
4.058
444,408
+0.00(+0.00%)
Jun 16, 2017
4.034
4.080
4.005
4.058
721,923
+0.02(+0.60%)
Jun 15, 2017
4.024
4.034
3.981
4.034
519,466
+0.01(+0.36%)
Jun 14, 2017
4.039
4.077
3.993
4.019
715,623
-0.03(-0.83%)
Jun 13, 2017
4.101
4.101
4.043
4.053
841,271
-0.02(-0.59%)
Jun 12, 2017
4.101
4.121
4.048
4.077
911,983
-0.02(-0.47%)
Jun 09, 2017
4.053
4.142
4.024
4.096
1,261,844
+0.04(+0.95%)
Jun 08, 2017
4.005
4.072
3.976
4.058
764,652
+0.06(+1.57%)
Jun 07, 2017
3.932
4.000
3.928
3.995
714,444
+0.06(+1.59%)
Jun 06, 2017
3.937
3.947
3.913
3.932
1,105,214
-0.02(-0.61%)
Jun 05, 2017
4.014
4.014
3.949
3.957
995,190
-0.02(-0.61%)
Jun 02, 2017
3.966
4.024
3.952
3.981
1,389,832
+0.02(+0.61%)
Jun 01, 2017
3.971
3.976
3.942
3.957
745,917
+0.00(+0.00%)
May 31, 2017
3.971
3.990
3.928
3.957
1,410,405
+0.00(+0.12%)
May 30, 2017
3.957
3.971
3.942
3.952
874,889
+0.00(+0.00%)
May 26, 2017
3.957
3.986
3.952
3.952
484,016
-0.00(-0.12%)
May 25, 2017
3.961
3.981
3.942
3.957
915,013
+0.00(+0.12%)
May 24, 2017
3.981
4.000
3.937
3.952
1,020,531
-0.03(-0.73%)
May 23, 2017
3.961
4.000
3.961
3.981
648,159
+0.02(+0.49%)
May 22, 2017
3.932
3.976
3.923
3.961
693,829
+0.02(+0.49%)
May 19, 2017
3.947
3.990
3.928
3.942
1,582,857
+0.00(+0.00%)
May 18, 2017
3.826
3.957
3.817
3.942
1,645,497
+0.12(+3.03%)
May 17, 2017
3.812
3.855
3.807
3.826
913,566
-0.01(-0.25%)
May 16, 2017
3.865
3.884
3.778
3.836
2,395,022
-0.03(-0.87%)
May 15, 2017
3.875
3.932
3.860
3.870
2,376,094
+0.00(+0.00%)
May 12, 2017
3.889
3.964
3.870
3.870
2,863,830
-0.02(-0.49%)
May 11, 2017
3.865
3.964
3.823
3.889
10,810,045
-0.24(-5.72%)
May 10, 2017
4.096
4.129
4.073
4.125
562,537
+0.02(+0.46%)
May 09, 2017
4.186
4.211
4.101
4.106
1,133,645
-0.05(-1.14%)
May 08, 2017
4.200
4.243
4.134
4.153
1,785,313
+0.08(+1.97%)
May 05, 2017
4.063
4.153
4.027
4.073
1,081,648
+0.10(+2.62%)
May 04, 2017
4.002
4.030
3.964
3.969
390,684
-0.04(-0.94%)
May 03, 2017
4.021
4.040
4.002
4.007
244,942
-0.02(-0.47%)
May 02, 2017
4.110
4.125
4.025
4.025
549,516
-0.08(-2.07%)
May 01, 2017
4.082
4.148
4.063
4.110
448,975
+0.04(+0.93%)
Apr 28, 2017
4.110
4.110
4.011
4.073
360,940
-0.02(-0.58%)
Apr 27, 2017
4.129
4.134
4.087
4.096
252,751
-0.03(-0.80%)
Apr 26, 2017
4.096
4.148
4.059
4.129
576,866
+0.05(+1.16%)
Apr 25, 2017
4.082
4.115
4.077
4.082
205,712
-0.00(-0.12%)
Apr 24, 2017
4.087
4.097
4.016
4.087
437,487
+0.00(+0.12%)
Apr 21, 2017
4.073
4.101
4.063
4.082
296,665
+0.01(+0.23%)
Apr 20, 2017
4.106
4.106
4.058
4.073
274,000
-0.01(-0.35%)
Apr 19, 2017
4.096
4.125
4.068
4.087
508,551
-0.01(-0.35%)
Apr 18, 2017
4.091
4.106
4.044
4.101
471,705
+0.01(+0.23%)
Apr 17, 2017
4.016
4.096
4.011
4.091
442,882
+0.08(+2.00%)
Apr 13, 2017
4.063
4.063
3.992
4.011
412,610
-0.05(-1.28%)
Apr 12, 2017
4.082
4.086
4.035
4.063
342,019
-0.02(-0.46%)
Apr 11, 2017
4.044
4.087
4.007
4.082
458,033
+0.05(+1.29%)
Apr 10, 2017
3.988
4.058
3.966
4.030
433,855
+0.04(+1.07%)
Apr 07, 2017
3.983
4.040
3.978
3.988
525,995
+0.01(+0.24%)
Apr 06, 2017
3.988
4.009
3.931
3.978
582,359
-0.01(-0.35%)
Apr 05, 2017
4.044
4.063
3.988
3.992
607,982
-0.05(-1.17%)
Apr 04, 2017
3.992
4.044
3.992
4.040
736,827
+0.05(+1.18%)
Apr 03, 2017
3.964
4.021
3.955
3.992
967,651
+0.04(+0.95%)
Mar 31, 2017
3.940
3.964
3.907
3.955
698,011
+0.02(+0.60%)
Mar 30, 2017
3.893
3.931
3.874
3.931
548,626
+0.06(+1.46%)
Mar 29, 2017
3.865
3.893
3.860
3.874
594,933
+0.01(+0.24%)
Mar 28, 2017
3.856
3.870
3.816
3.865
866,247
+0.01(+0.24%)
Mar 27, 2017
3.813
3.860
3.794
3.856
711,403
+0.06(+1.62%)
Mar 24, 2017
3.813
3.865
3.794
3.794
629,444
+0.00(+0.00%)
Mar 23, 2017
3.752
3.813
3.733
3.794
482,209
+0.07(+1.90%)
Mar 22, 2017
3.747
3.775
3.714
3.723
360,486
-0.05(-1.37%)
Mar 21, 2017
3.785
3.792
3.747
3.775
414,252
-0.00(-0.12%)
Mar 20, 2017
3.775
3.785
3.714
3.780
410,287
+0.02(+0.50%)
Mar 17, 2017
3.761
3.792
3.728
3.761
471,773
+0.00(+0.13%)
Mar 16, 2017
3.690
3.775
3.643
3.756
316,970
+0.08(+2.31%)
Mar 15, 2017
3.610
3.700
3.610
3.671
336,844
+0.06(+1.57%)
Mar 14, 2017
3.610
3.620
3.551
3.615
130,237
+0.00(+0.13%)
Mar 13, 2017
3.624
3.629
3.582
3.610
313,988
+0.03(+0.79%)
Mar 10, 2017
3.559
3.595
3.552
3.582
352,158
+0.05(+1.31%)
Mar 09, 2017
3.517
3.591
3.517
3.536
342,606
+0.03(+0.92%)
Mar 08, 2017
3.568
3.600
3.503
3.503
295,409
-0.06(-1.68%)
Mar 07, 2017
3.540
3.623
3.494
3.563
516,330
+0.03(+0.78%)
Mar 06, 2017
3.531
3.554
3.485
3.536
434,565
+0.01(+0.26%)
Mar 03, 2017
3.443
3.531
3.443
3.526
647,301
+0.10(+2.96%)
Mar 02, 2017
3.411
3.430
3.406
3.425
165,489
+0.02(+0.68%)
Mar 01, 2017
3.411
3.453
3.393
3.402
201,409
-0.00(-0.14%)
Feb 28, 2017
3.416
3.416
3.393
3.406
149,686
-0.00(-0.14%)
Feb 27, 2017
3.402
3.453
3.402
3.411
129,579
+0.01(+0.41%)
Feb 24, 2017
3.453
3.462
3.397
3.397
162,857
-0.03(-0.94%)
Feb 23, 2017
3.411
3.434
3.393
3.430
134,614
+0.02(+0.68%)
Feb 22, 2017
3.402
3.414
3.393
3.406
116,905
+0.00(+0.00%)
Feb 21, 2017
3.383
3.434
3.383
3.406
181,878
+0.03(+0.82%)
Feb 17, 2017
3.379
3.379
3.379
0
-0.05(-1.35%)
Feb 16, 2017
3.379
3.425
3.379
3.425
146,324
+0.06(+1.64%)
Feb 15, 2017
3.397
3.434
3.365
3.370
316,463
-0.03(-0.82%)
Feb 14, 2017
3.374
3.406
3.370
3.397
189,344
+0.01(+0.41%)
Feb 13, 2017
3.383
3.406
3.370
3.383
170,344
+0.00(+0.14%)
Feb 10, 2017
3.365
3.389
3.361
3.379
192,464
+0.01(+0.27%)
Feb 09, 2017
3.397
3.397
3.351
3.370
222,721
-0.01(-0.41%)
Feb 08, 2017
3.411
3.411
3.370
3.383
203,721
-0.01(-0.41%)
Feb 07, 2017
3.416
3.416
3.397
3.397
128,230
-0.01(-0.27%)
Feb 06, 2017
3.416
3.429
3.399
3.406
165,831
-0.01(-0.27%)
Feb 03, 2017
3.430
3.430
3.411
3.416
211,122
+0.00(+0.14%)
Feb 02, 2017
3.416
3.439
3.402
3.411
166,503
-0.01(-0.40%)
Feb 01, 2017
3.393
3.448
3.374
3.425
200,066
+0.02(+0.54%)
Jan 31, 2017
3.430
3.430
3.291
3.406
333,964
-0.00(-0.14%)
Jan 30, 2017
3.448
3.453
3.397
3.411
140,490
-0.05(-1.47%)
Jan 27, 2017
3.490
3.490
3.453
3.462
151,060
-0.00(-0.13%)
Jan 26, 2017
3.443
3.476
3.434
3.466
164,824
+0.03(+0.94%)
Jan 25, 2017
3.462
3.476
3.420
3.434
220,901
-0.02(-0.67%)
Jan 24, 2017
3.480
3.491
3.453
3.457
119,665
-0.02(-0.53%)
Jan 23, 2017
3.462
3.480
3.450
3.476
188,023
+0.01(+0.27%)
Jan 20, 2017
3.434
3.476
3.420
3.466
178,102
+0.01(+0.40%)
Jan 19, 2017
3.471
3.471
3.416
3.453
241,348
-0.03(-0.80%)
Jan 18, 2017
3.480
3.485
3.416
3.480
197,763
+0.00(+0.13%)
Jan 17, 2017
3.499
3.503
3.466
3.476
126,037
-0.01(-0.40%)
Jan 13, 2017
3.490
3.490
3.490
0
+0.00(+0.00%)
Jan 12, 2017
3.513
3.517
3.462
3.490
133,704
-0.00(-0.13%)
Jan 11, 2017
3.513
3.531
3.492
3.494
225,806
-0.04(-1.05%)
Jan 10, 2017
3.508
3.531
3.499
3.531
132,053
+0.02(+0.66%)
Jan 09, 2017
3.522
3.545
3.480
3.508
266,332
-0.02(-0.52%)
Jan 06, 2017
3.531
3.550
3.497
3.526
364,071
-0.00(-0.13%)
Jan 05, 2017
3.522
3.531
3.457
3.531
262,101
+0.00(+0.00%)
Jan 04, 2017
3.499
3.531
3.497
3.531
337,233
+0.01(+0.39%)
Jan 03, 2017
3.462
3.522
3.430
3.517
265,693
+0.07(+2.14%)
Dec 30, 2016
3.443
3.443
3.443
0
-0.01(-0.27%)
Dec 29, 2016
3.439
3.466
3.439
3.453
123,957
+0.01(+0.27%)
Dec 28, 2016
3.420
3.471
3.406
3.443
254,815
+0.02(+0.54%)
Dec 27, 2016
3.448
3.471
3.406
3.425
223,011
-0.02(-0.67%)
Dec 23, 2016
3.448
3.448
3.448
0
+0.04(+1.08%)
Dec 22, 2016
3.379
3.420
3.360
3.411
163,935
+0.04(+1.23%)
Dec 21, 2016
3.370
3.402
3.370
3.370
240,794
+0.01(+0.27%)
Dec 20, 2016
3.374
3.388
3.360
3.360
264,610
-0.03(-0.82%)
Dec 19, 2016
3.208
3.388
3.208
3.388
419,219
+0.19(+5.92%)
Dec 16, 2016
3.296
3.374
3.194
3.199
2,697,990
-0.10(-3.08%)
Dec 15, 2016
3.333
3.370
3.282
3.300
402,204
-0.02(-0.56%)
Dec 14, 2016
3.365
3.402
3.314
3.319
451,825
-0.05(-1.37%)
Dec 13, 2016
3.420
3.448
3.356
3.365
384,410
-0.07(-2.15%)
Dec 12, 2016
3.434
3.448
3.374
3.439
423,589
-0.03(-0.93%)
Dec 09, 2016
3.439
3.494
3.416
3.471
299,586
+0.05(+1.35%)
Dec 08, 2016
3.443
3.499
3.416
3.425
291,399
-0.05(-1.46%)
Dec 07, 2016
3.416
3.522
3.416
3.476
274,927
-0.00(-0.13%)
Dec 06, 2016
3.439
3.545
3.416
3.480
462,584
+0.02(+0.53%)
Dec 05, 2016
3.453
3.462
3.430
3.462
212,998
+0.01(+0.40%)
Dec 02, 2016
3.439
3.462
3.425
3.448
262,838
+0.00(+0.13%)
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.