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 (%)
Nov 29, 2013
2.402
2.402
2.371
2.384
87,630
+0.01(+0.30%)
Nov 27, 2013
2.409
2.413
2.369
2.377
97,671
-0.02(-0.90%)
Nov 26, 2013
2.369
2.420
2.366
2.398
210,377
+0.04(+1.83%)
Nov 25, 2013
2.384
2.387
2.337
2.355
430,013
-0.03(-1.06%)
Nov 22, 2013
2.366
2.395
2.341
2.380
161,961
+0.03(+1.38%)
Nov 21, 2013
2.384
2.384
2.341
2.348
170,878
-0.01(-0.46%)
Nov 20, 2013
2.380
2.395
2.323
2.359
221,137
-0.01(-0.46%)
Nov 19, 2013
2.380
2.402
2.348
2.369
357,075
-0.03(-1.35%)
Nov 18, 2013
2.449
2.449
2.384
2.402
275,844
-0.01(-0.60%)
Nov 15, 2013
2.427
2.427
2.377
2.416
341,510
+0.01(+0.29%)
Nov 14, 2013
2.342
2.413
2.342
2.409
455,308
+0.12(+5.08%)
Nov 12, 2013
2.300
2.321
2.265
2.293
182,609
-0.01(-0.31%)
Nov 11, 2013
2.332
2.332
2.293
2.300
258,679
+0.00(+0.00%)
Nov 08, 2013
2.300
2.328
2.208
2.300
847,350
-0.01(-0.46%)
Nov 07, 2013
2.314
2.317
2.279
2.310
698,428
-0.01(-0.30%)
Nov 06, 2013
2.321
2.363
2.307
2.317
233,336
-0.00(-0.15%)
Nov 05, 2013
2.328
2.346
2.317
2.321
270,056
-0.01(-0.30%)
Nov 04, 2013
2.346
2.377
2.317
2.328
330,365
+0.01(+0.30%)
Nov 01, 2013
2.342
2.346
2.307
2.321
268,389
-0.02(-1.05%)
Oct 31, 2013
2.293
2.360
2.265
2.346
774,107
+0.04(+1.68%)
Oct 30, 2013
2.342
2.353
2.275
2.307
783,496
-0.05(-2.10%)
Oct 29, 2013
2.448
2.451
2.335
2.356
1,051,307
-0.10(-4.16%)
Oct 28, 2013
2.487
2.487
2.448
2.459
433,943
-0.02(-0.71%)
Oct 25, 2013
2.462
2.484
2.455
2.476
316,984
+0.00(+0.14%)
Oct 24, 2013
2.469
2.483
2.455
2.473
455,004
+0.00(+0.14%)
Oct 23, 2013
2.459
2.485
2.451
2.469
408,575
+0.01(+0.29%)
Oct 22, 2013
2.444
2.469
2.444
2.462
285,334
+0.01(+0.58%)
Oct 21, 2013
2.455
2.483
2.434
2.448
354,052
+0.00(+0.00%)
Oct 18, 2013
2.469
2.476
2.423
2.448
1,198,845
-0.02(-0.86%)
Oct 17, 2013
2.437
2.485
2.430
2.469
652,042
+0.04(+1.74%)
Oct 16, 2013
2.384
2.437
2.384
2.427
641,796
+0.04(+1.62%)
Oct 15, 2013
2.335
2.399
2.335
2.388
826,586
+0.04(+1.65%)
Oct 14, 2013
2.342
2.373
2.328
2.349
486,008
-0.02(-0.75%)
Oct 11, 2013
2.335
2.374
2.335
2.367
498,244
+0.04(+1.51%)
Oct 10, 2013
2.377
2.377
2.321
2.332
1,504,807
-0.03(-1.20%)
Oct 09, 2013
2.381
2.388
2.349
2.360
378,201
-0.00(-0.15%)
Oct 08, 2013
2.377
2.397
2.356
2.363
537,569
+0.00(+0.15%)
Oct 07, 2013
2.332
2.367
2.328
2.360
444,384
+0.02(+0.91%)
Oct 04, 2013
2.388
2.444
2.339
2.339
858,137
-0.04(-1.49%)
Oct 03, 2013
2.423
2.437
2.370
2.374
181,390
-0.04(-1.75%)
Oct 02, 2013
2.434
2.437
2.406
2.416
371,346
-0.02(-0.72%)
Oct 01, 2013
2.381
2.451
2.370
2.434
2,649,925
+0.01(+0.29%)
Sep 27, 2013
2.427
2.444
2.413
2.427
790,859
-0.01(-0.29%)
Sep 26, 2013
2.427
2.441
2.406
2.434
520,774
-0.00(-0.14%)
Sep 25, 2013
2.437
2.448
2.402
2.437
1,301,629
+0.00(+0.15%)
Sep 24, 2013
2.423
2.441
2.399
2.434
14,811,521
-0.14(-5.48%)
Sep 23, 2013
2.561
2.621
2.550
2.575
170,549
+0.02(+0.69%)
Sep 20, 2013
2.645
2.645
2.557
2.557
333,220
-0.07(-2.82%)
Sep 19, 2013
2.614
2.631
2.575
2.631
313,925
+0.02(+0.81%)
Sep 18, 2013
2.540
2.610
2.526
2.610
219,794
+0.05(+1.93%)
Sep 17, 2013
2.543
2.568
2.529
2.561
79,309
+0.03(+1.26%)
Sep 16, 2013
2.526
2.547
2.522
2.529
231,420
+0.00(+0.14%)
Sep 13, 2013
2.522
2.547
2.494
2.526
141,898
+0.01(+0.56%)
Sep 12, 2013
2.540
2.550
2.494
2.511
110,880
-0.02(-0.70%)
Sep 11, 2013
2.518
2.540
2.508
2.529
68,213
-0.01(-0.28%)
Sep 10, 2013
2.550
2.563
2.480
2.536
486,853
+0.01(+0.56%)
Sep 09, 2013
2.490
2.529
2.469
2.522
83,250
+0.05(+2.14%)
Sep 06, 2013
2.483
2.501
2.448
2.469
105,922
+0.01(+0.57%)
Sep 05, 2013
2.476
2.483
2.441
2.455
187,902
-0.01(-0.57%)
Sep 04, 2013
2.483
2.487
2.448
2.469
319,966
+0.00(+0.14%)
Sep 03, 2013
2.483
2.490
2.413
2.466
201,632
+0.04(+1.45%)
Aug 30, 2013
2.469
2.476
2.367
2.430
228,503
-0.05(-1.85%)
Aug 29, 2013
2.434
2.480
2.434
2.476
108,828
+0.05(+2.18%)
Aug 28, 2013
2.444
2.455
2.416
2.423
133,629
+0.00(+0.00%)
Aug 27, 2013
2.451
2.462
2.402
2.423
239,588
-0.05(-2.14%)
Aug 26, 2013
2.490
2.490
2.462
2.476
112,621
-0.03(-1.13%)
Aug 23, 2013
2.469
2.504
2.434
2.504
167,380
+0.05(+1.86%)
Aug 22, 2013
2.511
2.511
2.402
2.459
157,488
+0.04(+1.60%)
Aug 21, 2013
2.434
2.448
2.384
2.420
164,564
-0.01(-0.58%)
Aug 20, 2013
2.377
2.462
2.360
2.434
220,655
+0.08(+3.29%)
Aug 19, 2013
2.504
2.515
2.356
2.356
672,709
-0.17(-6.57%)
Aug 16, 2013
2.568
2.568
2.508
2.522
240,152
-0.05(-1.79%)
Aug 15, 2013
2.596
2.596
2.519
2.568
283,593
-0.04(-1.35%)
Aug 14, 2013
2.617
2.638
2.575
2.603
220,485
-0.01(-0.54%)
Aug 13, 2013
2.649
2.649
2.610
2.617
234,397
-0.04(-1.46%)
Aug 12, 2013
2.614
2.660
2.614
2.656
277,299
+0.04(+1.48%)
Aug 09, 2013
2.596
2.621
2.555
2.617
298,990
+0.00(+0.13%)
Aug 08, 2013
2.610
2.642
2.600
2.614
226,094
+0.04(+1.62%)
Aug 07, 2013
2.596
2.621
2.541
2.572
304,771
-0.04(-1.59%)
Aug 06, 2013
2.593
2.652
2.579
2.614
292,695
+0.01(+0.53%)
Aug 05, 2013
2.593
2.600
2.520
2.600
459,448
+0.03(+1.35%)
Aug 02, 2013
2.541
2.565
2.527
2.565
488,838
-0.04(-1.46%)
Aug 01, 2013
2.635
2.645
2.565
2.603
398,480
-0.01(-0.40%)
Jul 31, 2013
2.593
2.652
2.517
2.614
809,489
+0.03(+1.21%)
Jul 30, 2013
2.683
2.683
2.565
2.583
468,469
-0.08(-3.12%)
Jul 29, 2013
2.635
2.673
2.628
2.666
475,776
+0.01(+0.52%)
Jul 26, 2013
2.669
2.669
2.628
2.652
306,871
-0.01(-0.39%)
Jul 25, 2013
2.642
2.676
2.628
2.662
464,583
+0.03(+1.05%)
Jul 24, 2013
2.603
2.652
2.558
2.635
592,476
+0.03(+1.20%)
Jul 23, 2013
2.596
2.610
2.579
2.603
417,306
+0.02(+0.81%)
Jul 22, 2013
2.576
2.593
2.554
2.583
817,956
+0.00(+0.00%)
Jul 19, 2013
2.555
2.593
2.544
2.583
1,070,725
+0.02(+0.95%)
Jul 18, 2013
2.531
2.572
2.496
2.558
2,080,891
+0.06(+2.51%)
Jul 17, 2013
2.250
2.551
2.236
2.496
1,842,154
+0.23(+10.24%)
Jul 16, 2013
2.243
2.264
2.236
2.264
117,854
+0.00(+0.15%)
Jul 15, 2013
2.232
2.260
2.191
2.260
187,609
+0.04(+1.88%)
Jul 12, 2013
2.194
2.232
2.187
2.219
148,013
+0.02(+0.95%)
Jul 11, 2013
2.160
2.219
2.160
2.198
469,865
+0.04(+1.93%)
Jul 10, 2013
2.180
2.198
2.132
2.156
258,096
-0.04(-1.89%)
Jul 09, 2013
2.191
2.205
2.184
2.198
193,776
+0.01(+0.32%)
Jul 08, 2013
2.149
2.208
2.122
2.191
193,629
+0.05(+2.10%)
Jul 05, 2013
2.330
2.330
2.118
2.146
304,883
-0.06(-2.67%)
Jul 03, 2013
2.156
2.208
2.156
2.205
111,747
+0.01(+0.63%)
Jul 02, 2013
2.194
2.222
2.155
2.191
283,162
-0.03(-1.25%)
Jul 01, 2013
2.194
2.239
2.193
2.219
271,098
+0.04(+1.91%)
Jun 28, 2013
2.167
2.208
2.097
2.177
552,696
+0.01(+0.48%)
Jun 27, 2013
2.132
2.180
2.087
2.167
437,098
+0.06(+2.97%)
Jun 26, 2013
2.219
2.253
2.104
2.104
399,317
-0.11(-4.86%)
Jun 25, 2013
2.070
2.215
2.018
2.212
1,049,707
+0.18(+8.69%)
Jun 24, 2013
2.101
2.115
2.004
2.035
963,529
-0.12(-5.48%)
Jun 21, 2013
2.163
2.172
2.070
2.153
1,430,077
-0.02(-0.80%)
Jun 20, 2013
2.226
2.246
2.135
2.170
688,162
-0.07(-3.25%)
Jun 19, 2013
2.260
2.310
2.226
2.243
513,430
-0.03(-1.22%)
Jun 18, 2013
2.274
2.302
2.257
2.271
435,526
-0.01(-0.30%)
Jun 17, 2013
2.378
2.378
2.263
2.278
762,760
-0.07(-2.95%)
Jun 14, 2013
2.361
2.388
2.340
2.347
407,804
-0.02(-1.02%)
Jun 13, 2013
2.343
2.387
2.319
2.371
406,194
+0.04(+1.79%)
Jun 12, 2013
2.385
2.392
2.323
2.330
529,117
-0.05(-2.18%)
Jun 11, 2013
2.409
2.416
2.375
2.382
332,519
-0.06(-2.28%)
Jun 10, 2013
2.409
2.458
2.375
2.437
400,139
+0.03(+1.15%)
Jun 07, 2013
2.423
2.427
2.399
2.409
381,233
+0.00(+0.00%)
Jun 06, 2013
2.336
2.416
2.330
2.409
502,903
+0.07(+2.81%)
Jun 05, 2013
2.371
2.398
2.336
2.343
465,529
-0.03(-1.46%)
Jun 04, 2013
2.378
2.391
2.350
2.378
1,160,978
+0.01(+0.29%)
Jun 03, 2013
2.361
2.399
2.350
2.371
665,549
+0.02(+0.88%)
May 31, 2013
2.399
2.402
2.333
2.350
601,606
-0.06(-2.31%)
May 30, 2013
2.423
2.423
2.357
2.406
425,392
-0.02(-0.86%)
May 29, 2013
2.364
2.437
2.316
2.427
696,135
+0.04(+1.74%)
May 28, 2013
2.444
2.454
2.382
2.385
885,954
-0.05(-2.13%)
May 24, 2013
2.451
2.471
2.409
2.437
255,016
-0.04(-1.68%)
May 23, 2013
2.413
2.486
2.382
2.479
583,309
+0.04(+1.71%)
May 22, 2013
2.499
2.508
2.409
2.437
755,842
-0.07(-2.77%)
May 21, 2013
2.510
2.527
2.482
2.506
548,104
+0.00(+0.14%)
May 20, 2013
2.513
2.562
2.461
2.503
630,797
+0.00(+0.00%)
May 17, 2013
2.475
2.503
2.437
2.503
589,765
+0.06(+2.41%)
May 16, 2013
2.458
2.499
2.437
2.444
692,624
-0.04(-1.54%)
May 15, 2013
2.513
2.513
2.437
2.482
1,073,635
+0.00(+0.00%)
May 13, 2013
2.479
2.513
2.461
2.482
515,212
+0.01(+0.28%)
May 10, 2013
2.577
2.584
2.472
2.475
832,310
-0.09(-3.59%)
May 09, 2013
2.598
2.598
2.526
2.567
374,772
+0.00(+0.00%)
May 08, 2013
2.560
2.594
2.537
2.567
626,659
-0.02(-0.79%)
May 07, 2013
2.594
2.598
2.540
2.588
205,469
+0.00(+0.13%)
May 06, 2013
2.584
2.601
2.537
2.584
503,888
+0.05(+2.16%)
May 03, 2013
2.622
2.601
2.472
2.530
793,079
-0.04(-1.72%)
May 02, 2013
2.526
2.574
2.508
2.574
338,691
+0.05(+2.17%)
May 01, 2013
2.611
2.615
2.509
2.519
729,062
-0.11(-4.27%)
Apr 30, 2013
2.632
2.639
2.591
2.632
419,673
+0.02(+0.65%)
Apr 29, 2013
2.584
2.625
2.571
2.615
327,598
+0.05(+2.13%)
Apr 26, 2013
2.594
2.581
2.557
2.560
320,625
-0.02(-0.79%)
Apr 25, 2013
2.564
2.605
2.554
2.581
255,568
+0.03(+1.34%)
Apr 24, 2013
2.533
2.577
2.506
2.547
468,250
+0.03(+1.08%)
Apr 23, 2013
2.479
2.526
2.463
2.519
500,726
+0.06(+2.64%)
Apr 22, 2013
2.485
2.485
2.434
2.455
579,256
-0.01(-0.42%)
Apr 19, 2013
2.475
2.485
2.448
2.465
709,838
+0.04(+1.54%)
Apr 18, 2013
2.526
2.526
2.421
2.427
787,658
-0.06(-2.60%)
Apr 17, 2013
2.533
2.547
2.458
2.492
739,264
-0.07(-2.66%)
Apr 16, 2013
2.540
2.615
2.540
2.560
556,040
+0.03(+1.21%)
Apr 15, 2013
2.646
2.663
2.521
2.530
765,216
-0.12(-4.38%)
Apr 12, 2013
2.710
2.717
2.642
2.646
335,529
-0.05(-2.02%)
Apr 11, 2013
2.697
2.717
2.697
2.700
265,317
-0.02(-0.75%)
Apr 10, 2013
2.697
2.727
2.683
2.721
285,724
+0.01(+0.50%)
Apr 09, 2013
2.727
2.755
2.707
2.707
327,187
-0.02(-0.63%)
Apr 08, 2013
2.697
2.724
2.679
2.724
575,422
+0.04(+1.65%)
Apr 05, 2013
2.687
2.690
2.642
2.680
565,417
-0.01(-0.25%)
Apr 04, 2013
2.659
2.690
2.652
2.687
939,928
+0.03(+1.03%)
Apr 03, 2013
2.707
2.717
2.649
2.659
864,994
-0.04(-1.64%)
Apr 02, 2013
2.659
2.704
2.646
2.704
1,497,359
+0.03(+1.28%)
Apr 01, 2013
2.680
2.680
2.642
2.669
669,542
-0.00(-0.13%)
Mar 28, 2013
2.669
2.680
2.649
2.673
1,515,172
+0.01(+0.38%)
Mar 27, 2013
2.659
2.673
2.642
2.663
678,236
-0.01(-0.38%)
Mar 26, 2013
2.649
2.673
2.625
2.673
1,179,569
+0.06(+2.22%)
Mar 25, 2013
2.642
2.669
2.605
2.615
2,942,886
+0.01(+0.52%)
Mar 22, 2013
2.659
2.687
2.591
2.601
16,461,997
-0.20(-7.29%)
Mar 21, 2013
2.782
2.847
2.782
2.806
466,085
+0.03(+1.11%)
Mar 20, 2013
2.762
2.789
2.755
2.775
371,537
+0.01(+0.25%)
Mar 19, 2013
2.813
2.843
2.758
2.768
501,638
-0.03(-1.22%)
Mar 18, 2013
2.792
2.809
2.744
2.802
542,735
+0.00(+0.12%)
Mar 15, 2013
2.796
2.932
2.758
2.799
2,171,964
-0.02(-0.73%)
Mar 14, 2013
2.854
2.854
2.813
2.819
550,384
-0.01(-0.48%)
Mar 13, 2013
2.854
2.857
2.819
2.833
828,025
+0.00(+0.00%)
Mar 12, 2013
2.864
2.874
2.727
2.833
6,653,500
-0.02(-0.60%)
Mar 11, 2013
2.796
2.860
2.785
2.850
463,331
+0.05(+1.83%)
Mar 08, 2013
2.837
2.850
2.796
2.799
441,229
+0.00(+0.00%)
Mar 07, 2013
2.751
2.806
2.751
2.799
246,695
+0.05(+1.86%)
Mar 06, 2013
2.854
2.857
2.727
2.748
2,647,738
-0.10(-3.47%)
Mar 05, 2013
2.779
2.865
2.779
2.847
1,041,094
+0.09(+3.09%)
Mar 04, 2013
2.707
2.796
2.697
2.762
834,598
+0.07(+2.53%)
Mar 01, 2013
2.642
2.698
2.608
2.693
719,280
+0.03(+1.28%)
Feb 28, 2013
2.616
2.689
2.609
2.659
1,500,202
+0.00(+0.13%)
Feb 27, 2013
2.545
2.673
2.515
2.656
522,377
+0.13(+5.05%)
Feb 26, 2013
2.629
2.629
2.518
2.528
891,112
-0.10(-3.71%)
Feb 25, 2013
2.619
2.659
2.602
2.626
476,856
+0.02(+0.64%)
Feb 22, 2013
2.589
2.622
2.575
2.609
245,775
+0.04(+1.44%)
Feb 21, 2013
2.676
2.676
2.471
2.572
999,424
-0.12(-4.49%)
Feb 20, 2013
2.659
2.726
2.653
2.693
699,672
+0.05(+1.78%)
Feb 19, 2013
2.602
2.666
2.562
2.646
7,089,091
+0.06(+2.34%)
Feb 15, 2013
2.434
2.602
2.434
2.585
1,111,319
+0.10(+3.91%)
Feb 14, 2013
2.438
2.515
2.401
2.488
820,565
+0.06(+2.63%)
Feb 13, 2013
2.448
2.448
2.407
2.424
361,917
-0.03(-1.10%)
Feb 12, 2013
2.421
2.458
2.397
2.451
377,622
+0.04(+1.81%)
Feb 11, 2013
2.407
2.411
2.377
2.407
429,677
+0.01(+0.28%)
Feb 08, 2013
2.397
2.411
2.381
2.401
373,408
+0.00(+0.14%)
Feb 07, 2013
2.434
2.434
2.374
2.397
386,852
-0.02(-0.97%)
Feb 06, 2013
2.387
2.428
2.387
2.421
332,322
+0.05(+1.98%)
Feb 04, 2013
2.364
2.394
2.354
2.374
277,325
+0.00(+0.00%)
Feb 01, 2013
2.391
2.394
2.360
2.374
175,538
-0.02(-0.84%)
Jan 31, 2013
2.384
2.407
2.345
2.394
287,772
+0.01(+0.56%)
Jan 30, 2013
2.330
2.394
2.327
2.381
277,411
+0.00(+0.00%)
Jan 29, 2013
2.310
2.397
2.301
2.381
487,542
+0.03(+1.14%)
Jan 28, 2013
2.391
2.407
2.300
2.354
700,056
-0.04(-1.54%)
Jan 25, 2013
2.401
2.417
2.377
2.391
349,653
+0.00(+0.00%)
Jan 24, 2013
2.384
2.414
2.365
2.391
331,771
+0.02(+0.85%)
Jan 23, 2013
2.407
2.407
2.350
2.370
774,484
-0.02(-0.84%)
Jan 22, 2013
2.404
2.418
2.381
2.391
684,084
-0.01(-0.56%)
Jan 18, 2013
2.421
2.431
2.387
2.404
743,430
-0.00(-0.14%)
Jan 17, 2013
2.354
2.468
2.354
2.407
1,340,038
+0.04(+1.85%)
Jan 16, 2013
2.397
2.397
2.350
2.364
376,514
-0.03(-1.12%)
Jan 15, 2013
2.337
2.416
2.314
2.391
494,503
+0.06(+2.45%)
Jan 14, 2013
2.297
2.434
2.263
2.334
1,496,885
+0.02(+1.02%)
Jan 11, 2013
2.250
2.313
2.250
2.310
649,955
+0.06(+2.69%)
Jan 10, 2013
2.270
2.270
2.236
2.250
386,164
-0.01(-0.30%)
Jan 09, 2013
2.260
2.292
2.253
2.256
569,461
+0.00(+0.00%)
Jan 08, 2013
2.199
2.283
2.199
2.256
510,306
+0.05(+2.44%)
Jan 07, 2013
2.216
2.266
2.149
2.203
1,036,045
+0.00(+0.00%)
Jan 04, 2013
2.082
2.310
2.065
2.203
950,904
+0.12(+5.81%)
Jan 03, 2013
2.028
2.115
2.011
2.082
658,578
+0.05(+2.65%)
Jan 02, 2013
2.021
2.058
2.004
2.028
724,809
+0.02(+0.83%)
Dec 31, 2012
2.008
2.058
1.998
2.011
831,826
-0.00(-0.17%)
Dec 28, 2012
2.018
2.035
2.008
2.015
133,011
-0.02(-1.15%)
Dec 27, 2012
2.045
2.045
2.015
2.038
114,917
+0.01(+0.33%)
Dec 26, 2012
2.015
2.038
2.004
2.031
179,204
+0.03(+1.34%)
Dec 24, 2012
1.991
2.015
1.986
2.004
110,697
+0.00(+0.00%)
Dec 21, 2012
2.055
2.088
2.004
2.004
421,963
-0.03(-1.32%)
Dec 20, 2012
2.011
2.045
2.005
2.031
453,393
+0.04(+1.85%)
Dec 19, 2012
1.988
2.028
1.988
1.994
858,124
+0.03(+1.54%)
Dec 18, 2012
1.937
1.978
1.923
1.964
555,609
+0.03(+1.56%)
Dec 17, 2012
1.914
1.964
1.900
1.934
795,636
+0.03(+1.77%)
Dec 14, 2012
1.917
1.921
1.890
1.900
305,464
-0.01(-0.70%)
Dec 13, 2012
1.897
1.931
1.857
1.914
999,037
+0.04(+1.97%)
Dec 12, 2012
1.780
1.900
1.776
1.877
2,713,270
+0.11(+6.27%)
Dec 11, 2012
1.706
1.769
1.706
1.766
370,572
+0.06(+3.54%)
Dec 10, 2012
1.739
1.739
1.699
1.706
377,288
-0.03(-1.55%)
Dec 07, 2012
1.722
1.733
1.706
1.733
334,946
+0.01(+0.78%)
Dec 06, 2012
1.729
1.743
1.719
1.719
103,129
-0.01(-0.58%)
Dec 05, 2012
1.742
1.743
1.726
1.729
79,946
-0.02(-0.96%)
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.