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
)
12.91
-0.17 (-1.26%)
Streaming Delayed Price
Updated: 1:04 PM EDT, May 3, 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
2.625
2.657
2.594
2.645
484,075
+0.02(+0.60%)
Sep 29, 2014
2.618
2.637
2.606
2.629
359,240
-0.00(-0.15%)
Sep 26, 2014
2.610
2.649
2.594
2.633
302,730
+0.02(+0.90%)
Sep 25, 2014
2.649
2.669
2.610
2.610
124,073
-0.04(-1.63%)
Sep 24, 2014
2.665
2.676
2.629
2.653
188,683
+0.00(+0.00%)
Sep 23, 2014
2.614
2.672
2.614
2.653
458,986
+0.02(+0.90%)
Sep 22, 2014
2.716
2.716
2.610
2.629
169,651
-0.12(-4.29%)
Sep 19, 2014
2.618
2.747
2.610
2.747
870,618
+0.13(+4.95%)
Sep 18, 2014
2.649
2.649
2.591
2.618
337,733
-0.04(-1.33%)
Sep 17, 2014
2.676
2.688
2.649
2.653
205,916
-0.02(-0.73%)
Sep 16, 2014
2.684
2.708
2.673
2.673
160,641
-0.00(-0.15%)
Sep 15, 2014
2.669
2.692
2.669
2.676
242,553
-0.00(-0.15%)
Sep 12, 2014
2.669
2.700
2.669
2.680
1,011,774
-0.02(-0.58%)
Sep 11, 2014
2.665
2.700
2.661
2.696
277,404
+0.04(+1.48%)
Sep 10, 2014
2.692
2.692
2.653
2.657
312,280
-0.04(-1.46%)
Sep 09, 2014
2.720
2.720
2.696
2.696
146,234
-0.01(-0.43%)
Sep 08, 2014
2.735
2.735
2.708
2.708
62,281
-0.02(-0.58%)
Sep 05, 2014
2.716
2.733
2.713
2.724
137,341
+0.02(+0.87%)
Sep 04, 2014
2.727
2.735
2.704
2.700
204,499
-0.03(-1.01%)
Sep 03, 2014
2.747
2.763
2.727
2.727
527,778
-0.02(-0.57%)
Sep 02, 2014
2.747
2.751
2.739
2.743
156,253
+0.00(+0.00%)
Aug 29, 2014
2.739
2.743
2.743
2.743
131,993
+0.01(+0.29%)
Aug 28, 2014
2.720
2.747
2.720
2.735
211,107
-0.00(-0.14%)
Aug 27, 2014
2.743
2.747
2.724
2.739
142,618
+0.01(+0.29%)
Aug 26, 2014
2.751
2.755
2.726
2.731
438,224
-0.01(-0.29%)
Aug 25, 2014
2.727
2.755
2.712
2.739
467,713
+0.00(+0.00%)
Aug 22, 2014
2.743
2.743
2.724
2.739
403,743
+0.00(+0.00%)
Aug 21, 2014
2.708
2.739
2.708
2.739
387,430
+0.02(+0.72%)
Aug 20, 2014
2.724
2.735
2.716
2.720
263,285
-0.00(-0.14%)
Aug 19, 2014
2.739
2.739
2.716
2.724
94,232
+0.00(+0.00%)
Aug 18, 2014
2.735
2.739
2.724
2.724
220,619
+0.01(+0.43%)
Aug 15, 2014
2.735
2.735
2.712
2.712
199,431
+0.00(+0.15%)
Aug 14, 2014
2.712
2.727
2.708
2.708
238,316
-0.01(-0.29%)
Aug 13, 2014
2.704
2.734
2.688
2.716
406,388
+0.03(+1.17%)
Aug 12, 2014
2.727
2.727
2.684
2.684
483,034
-0.03(-1.28%)
Aug 11, 2014
2.727
2.734
2.700
2.719
471,127
+0.03(+1.29%)
Aug 08, 2014
2.665
2.680
2.665
2.684
114,892
+0.02(+0.58%)
Aug 07, 2014
2.684
2.696
2.665
2.669
141,704
-0.02(-0.86%)
Aug 06, 2014
2.696
2.719
2.677
2.692
144,506
+0.00(+0.00%)
Aug 05, 2014
2.677
2.700
2.665
2.692
303,303
-0.00(-0.14%)
Aug 04, 2014
2.738
2.738
2.673
2.696
792,126
-0.01(-0.28%)
Aug 01, 2014
2.738
2.738
2.696
2.704
267,248
-0.02(-0.71%)
Jul 31, 2014
2.734
2.750
2.715
2.723
181,286
-0.01(-0.42%)
Jul 30, 2014
2.738
2.742
2.720
2.734
157,011
+0.01(+0.42%)
Jul 29, 2014
2.731
2.742
2.715
2.723
106,489
-0.01(-0.28%)
Jul 28, 2014
2.765
2.781
2.715
2.731
254,595
-0.04(-1.39%)
Jul 25, 2014
2.792
2.792
2.766
2.769
132,915
-0.02(-0.69%)
Jul 24, 2014
2.792
2.792
2.781
2.788
244,598
+0.00(+0.00%)
Jul 23, 2014
2.811
2.811
2.773
2.788
348,803
+0.03(+0.98%)
Jul 22, 2014
2.741
2.769
2.732
2.761
455,771
+0.03(+0.99%)
Jul 21, 2014
2.727
2.754
2.715
2.734
588,847
+0.08(+3.20%)
Jul 18, 2014
2.638
2.664
2.638
2.650
101,901
+0.00(+0.15%)
Jul 17, 2014
2.657
2.657
2.630
2.646
323,279
+0.00(+0.00%)
Jul 16, 2014
2.646
2.677
2.638
2.646
186,593
-0.00(-0.15%)
Jul 15, 2014
2.669
2.671
2.650
2.650
78,652
-0.02(-0.72%)
Jul 14, 2014
2.650
2.696
2.650
2.669
249,175
+0.02(+0.58%)
Jul 11, 2014
2.654
2.665
2.638
2.654
273,762
-0.00(-0.15%)
Jul 10, 2014
2.654
2.661
2.642
2.657
167,322
-0.00(-0.14%)
Jul 09, 2014
2.654
2.673
2.654
2.661
132,188
-0.00(-0.14%)
Jul 08, 2014
2.661
2.673
2.650
2.665
205,548
-0.01(-0.29%)
Jul 07, 2014
2.677
2.689
2.646
2.673
606,002
-0.00(-0.14%)
Jul 03, 2014
2.704
2.677
2.677
2.677
92,956
-0.03(-1.14%)
Jul 02, 2014
2.704
2.727
2.680
2.707
374,202
+0.01(+0.43%)
Jul 01, 2014
2.696
2.711
2.677
2.696
201,459
+0.02(+0.72%)
Jun 30, 2014
2.696
2.717
2.673
2.677
264,077
+0.07(+2.66%)
Jun 27, 2014
2.700
2.719
2.607
2.607
1,484,241
-0.10(-3.56%)
Jun 26, 2014
2.692
2.715
2.684
2.704
124,733
+0.02(+0.86%)
Jun 25, 2014
2.680
2.700
2.673
2.680
171,899
+0.00(+0.00%)
Jun 24, 2014
2.738
2.744
2.680
2.680
398,431
-0.05(-1.70%)
Jun 23, 2014
2.723
2.738
2.711
2.727
294,267
+0.02(+0.85%)
Jun 20, 2014
2.727
2.754
2.704
2.704
610,829
-0.03(-0.99%)
Jun 19, 2014
2.731
2.745
2.715
2.731
811,909
+0.02(+0.57%)
Jun 18, 2014
2.704
2.727
2.696
2.715
199,254
+0.02(+0.57%)
Jun 17, 2014
2.719
2.723
2.700
2.700
211,538
-0.02(-0.71%)
Jun 16, 2014
2.719
2.731
2.696
2.719
322,082
-0.03(-1.26%)
Jun 13, 2014
2.727
2.764
2.727
2.754
284,289
+0.00(+0.14%)
Jun 12, 2014
2.761
2.777
2.731
2.750
408,596
-0.02(-0.70%)
Jun 11, 2014
2.792
2.796
2.765
2.769
1,025,455
-0.00(-0.14%)
Jun 10, 2014
2.781
2.792
2.765
2.773
218,887
-0.02(-0.69%)
Jun 06, 2014
2.781
2.804
2.781
2.792
128,228
+0.00(+0.00%)
Jun 05, 2014
2.788
2.811
2.781
2.792
127,670
+0.01(+0.28%)
Jun 04, 2014
2.811
2.811
2.765
2.784
146,339
-0.02(-0.82%)
Jun 03, 2014
2.800
2.811
2.784
2.808
221,725
+0.01(+0.41%)
Jun 02, 2014
2.819
2.819
2.773
2.796
153,173
-0.00(-0.14%)
May 30, 2014
2.819
2.819
2.781
2.800
340,657
-0.01(-0.41%)
May 29, 2014
2.750
2.811
2.742
2.811
171,897
+0.05(+1.96%)
May 28, 2014
2.750
2.757
2.731
2.757
475,837
+0.02(+0.56%)
May 27, 2014
2.750
2.754
2.731
2.742
257,108
+0.01(+0.28%)
May 23, 2014
2.746
2.734
2.734
2.734
165,141
+0.02(+0.64%)
May 22, 2014
2.707
2.734
2.704
2.717
44,219
+0.01(+0.21%)
May 21, 2014
2.727
2.746
2.696
2.711
148,081
+0.00(+0.14%)
May 20, 2014
2.744
2.744
2.704
2.707
137,981
-0.02(-0.57%)
May 19, 2014
2.704
2.723
2.688
2.723
143,418
+0.02(+0.86%)
May 16, 2014
2.704
2.727
2.680
2.700
269,026
-0.00(-0.14%)
May 15, 2014
2.723
2.746
2.704
2.704
173,587
-0.03(-1.27%)
May 14, 2014
2.750
2.761
2.711
2.738
416,926
-0.01(-0.28%)
May 13, 2014
2.734
2.757
2.727
2.746
320,025
+0.04(+1.42%)
May 12, 2014
2.670
2.715
2.670
2.707
422,110
+0.04(+1.42%)
May 09, 2014
2.654
2.681
2.651
2.670
109,149
+0.02(+0.57%)
May 08, 2014
2.681
2.681
2.647
2.654
211,957
-0.02(-0.71%)
May 07, 2014
2.658
2.677
2.651
2.673
130,546
+0.00(+0.14%)
May 06, 2014
2.700
2.700
2.666
2.670
158,986
-0.02(-0.56%)
May 05, 2014
2.719
2.719
2.677
2.685
227,885
-0.02(-0.84%)
May 02, 2014
2.666
2.719
2.658
2.707
261,836
+0.06(+2.29%)
May 01, 2014
2.651
2.658
2.624
2.647
219,269
-0.00(-0.14%)
Apr 30, 2014
2.647
2.658
2.628
2.651
134,934
+0.01(+0.43%)
Apr 29, 2014
2.654
2.658
2.624
2.639
304,189
+0.00(+0.00%)
Apr 28, 2014
2.647
2.658
2.632
2.639
297,440
-0.02(-0.57%)
Apr 25, 2014
2.647
2.654
2.639
2.654
277,413
-0.00(-0.14%)
Apr 24, 2014
2.658
2.658
2.636
2.658
152,401
+0.00(+0.00%)
Apr 23, 2014
2.658
2.658
2.647
2.658
189,507
+0.01(+0.29%)
Apr 22, 2014
2.647
2.658
2.594
2.651
380,694
+0.02(+0.72%)
Apr 21, 2014
2.647
2.673
2.617
2.632
210,912
-0.02(-0.71%)
Apr 17, 2014
2.639
2.651
2.651
2.651
213,152
+0.02(+0.57%)
Apr 16, 2014
2.594
2.636
2.583
2.636
138,861
+0.05(+1.75%)
Apr 15, 2014
2.590
2.624
2.560
2.590
210,317
+0.01(+0.29%)
Apr 14, 2014
2.620
2.628
2.558
2.583
309,182
-0.05(-1.87%)
Apr 11, 2014
2.643
2.658
2.613
2.632
271,859
+0.00(+0.14%)
Apr 10, 2014
2.700
2.723
2.624
2.628
273,139
-0.05(-1.97%)
Apr 09, 2014
2.696
2.696
2.647
2.681
273,797
+0.02(+0.71%)
Apr 08, 2014
2.745
2.753
2.658
2.662
316,872
-0.07(-2.63%)
Apr 07, 2014
2.711
2.768
2.711
2.734
478,175
+0.02(+0.70%)
Apr 04, 2014
2.715
2.783
2.692
2.715
1,102,813
+0.02(+0.84%)
Apr 03, 2014
2.628
2.704
2.620
2.692
311,358
+0.06(+2.15%)
Apr 02, 2014
2.658
2.662
2.605
2.636
422,510
-0.02(-0.71%)
Apr 01, 2014
2.602
2.654
2.602
2.654
354,245
+0.04(+1.44%)
Mar 31, 2014
2.590
2.624
2.568
2.617
307,450
+0.03(+1.32%)
Mar 28, 2014
2.568
2.605
2.564
2.583
335,183
+0.02(+0.59%)
Mar 27, 2014
2.537
2.568
2.518
2.568
252,189
+0.05(+1.80%)
Mar 26, 2014
2.533
2.560
2.522
2.522
278,298
-0.00(-0.15%)
Mar 25, 2014
2.545
2.579
2.522
2.526
595,761
-0.03(-1.04%)
Mar 24, 2014
2.609
2.609
2.549
2.552
225,362
-0.08(-2.88%)
Mar 21, 2014
2.537
2.628
2.537
2.628
507,020
+0.08(+3.27%)
Mar 20, 2014
2.533
2.549
2.522
2.545
210,013
+0.01(+0.30%)
Mar 19, 2014
2.556
2.583
2.533
2.537
388,855
-0.01(-0.45%)
Mar 18, 2014
2.545
2.564
2.534
2.549
254,087
-0.01(-0.30%)
Mar 17, 2014
2.549
2.564
2.533
2.556
395,694
+0.01(+0.30%)
Mar 14, 2014
2.537
2.549
2.516
2.549
106,848
+0.02(+0.75%)
Mar 13, 2014
2.545
2.552
2.518
2.530
176,512
-0.02(-0.59%)
Mar 12, 2014
2.549
2.549
2.522
2.545
228,173
+0.00(+0.15%)
Mar 11, 2014
2.556
2.571
2.515
2.541
252,199
-0.03(-1.18%)
Mar 10, 2014
2.602
2.613
2.545
2.571
171,222
-0.02(-0.73%)
Mar 07, 2014
2.552
2.639
2.526
2.590
383,775
+0.03(+1.18%)
Mar 06, 2014
2.579
2.586
2.530
2.560
345,502
-0.03(-1.02%)
Mar 05, 2014
2.598
2.602
2.545
2.586
2,991,160
-0.01(-0.29%)
Mar 04, 2014
2.598
2.609
2.575
2.594
167,303
-0.01(-0.29%)
Mar 03, 2014
2.594
2.602
2.549
2.602
182,980
+0.01(+0.29%)
Feb 28, 2014
2.598
2.598
2.568
2.594
367,050
+0.02(+0.59%)
Feb 27, 2014
2.560
2.586
2.541
2.579
150,227
+0.01(+0.44%)
Feb 26, 2014
2.594
2.594
2.566
2.568
118,876
-0.00(-0.15%)
Feb 25, 2014
2.564
2.613
2.560
2.571
127,632
+0.01(+0.29%)
Feb 24, 2014
2.586
2.602
2.564
2.564
261,860
-0.02(-0.59%)
Feb 21, 2014
2.636
2.654
2.579
2.579
278,706
-0.01(-0.29%)
Feb 20, 2014
2.612
2.616
2.583
2.586
628,028
-0.04(-1.69%)
Feb 19, 2014
2.672
2.675
2.620
2.631
416,855
-0.05(-1.94%)
Feb 18, 2014
2.601
2.694
2.598
2.683
543,658
+0.07(+2.70%)
Feb 14, 2014
2.620
2.612
2.612
2.612
383,205
-0.00(-0.14%)
Feb 13, 2014
2.598
2.620
2.586
2.616
750,034
+0.00(+0.14%)
Feb 12, 2014
2.598
2.612
2.579
2.612
471,237
+0.01(+0.29%)
Feb 11, 2014
2.564
2.620
2.564
2.605
566,815
+0.03(+1.15%)
Feb 10, 2014
2.579
2.598
2.564
2.575
225,711
-0.00(-0.14%)
Feb 07, 2014
2.579
2.586
2.564
2.579
157,300
+0.00(+0.00%)
Feb 06, 2014
2.516
2.601
2.516
2.579
504,677
+0.06(+2.21%)
Feb 05, 2014
2.523
2.560
2.520
2.523
314,185
+0.00(+0.00%)
Feb 04, 2014
2.523
2.568
2.516
2.523
389,196
-0.00(-0.15%)
Feb 03, 2014
2.546
2.553
2.505
2.527
364,101
-0.02(-0.87%)
Jan 31, 2014
2.542
2.598
2.542
2.549
250,134
+0.01(+0.29%)
Jan 30, 2014
2.548
2.575
2.531
2.542
258,006
+0.01(+0.44%)
Jan 29, 2014
2.523
2.546
2.520
2.531
113,285
-0.02(-0.73%)
Jan 28, 2014
2.538
2.560
2.516
2.549
186,811
+0.02(+0.73%)
Jan 27, 2014
2.542
2.572
2.514
2.531
418,316
-0.04(-1.45%)
Jan 24, 2014
2.616
2.616
2.557
2.568
290,028
-0.04(-1.56%)
Jan 23, 2014
2.564
2.609
2.560
2.609
405,974
+0.05(+2.03%)
Jan 22, 2014
2.553
2.598
2.546
2.557
308,251
+0.01(+0.29%)
Jan 21, 2014
2.568
2.575
2.542
2.549
194,335
-0.00(-0.15%)
Jan 17, 2014
2.560
2.553
2.553
2.553
80,306
-0.01(-0.29%)
Jan 16, 2014
2.594
2.601
2.553
2.560
497,229
-0.03(-1.29%)
Jan 15, 2014
2.557
2.594
2.536
2.594
772,180
+0.04(+1.45%)
Jan 14, 2014
2.553
2.566
2.523
2.557
242,009
+0.02(+0.73%)
Jan 13, 2014
2.531
2.560
2.520
2.538
194,386
+0.02(+0.74%)
Jan 10, 2014
2.531
2.549
2.509
2.520
171,477
+0.01(+0.44%)
Jan 09, 2014
2.527
2.549
2.505
2.509
112,148
-0.02(-0.73%)
Jan 08, 2014
2.579
2.579
2.521
2.527
222,151
-0.06(-2.30%)
Jan 07, 2014
2.560
2.586
2.549
2.586
196,488
+0.01(+0.43%)
Jan 06, 2014
2.512
2.575
2.512
2.575
221,879
+0.07(+2.66%)
Jan 03, 2014
2.490
2.527
2.486
2.509
181,251
+0.01(+0.45%)
Jan 02, 2014
2.479
2.505
2.453
2.497
170,984
+0.03(+1.05%)
Dec 31, 2013
2.449
2.471
2.471
2.471
324,188
+0.03(+1.06%)
Dec 30, 2013
2.449
2.449
2.431
2.445
274,180
+0.00(+0.15%)
Dec 27, 2013
2.460
2.471
2.431
2.442
351,196
-0.03(-1.20%)
Dec 26, 2013
2.468
2.489
2.442
2.471
236,676
-0.00(-0.15%)
Dec 24, 2013
2.516
2.516
2.445
2.475
172,334
-0.03(-1.04%)
Dec 23, 2013
2.479
2.527
2.479
2.501
310,792
+0.03(+1.05%)
Dec 20, 2013
2.462
2.483
2.431
2.475
522,943
+0.03(+1.21%)
Dec 19, 2013
2.445
2.468
2.431
2.445
157,418
-0.00(-0.15%)
Dec 18, 2013
2.434
2.457
2.405
2.449
320,494
+0.01(+0.30%)
Dec 17, 2013
2.393
2.449
2.393
2.442
181,677
+0.04(+1.54%)
Dec 16, 2013
2.427
2.449
2.405
2.405
296,437
-0.02(-0.92%)
Dec 13, 2013
2.423
2.431
2.405
2.427
315,557
+0.02(+0.77%)
Dec 12, 2013
2.431
2.442
2.408
2.408
206,594
-0.01(-0.46%)
Dec 11, 2013
2.457
2.457
2.410
2.419
315,775
-0.04(-1.66%)
Dec 10, 2013
2.468
2.497
2.449
2.460
222,776
-0.01(-0.45%)
Dec 09, 2013
2.445
2.471
2.427
2.471
549,463
+0.03(+1.06%)
Dec 06, 2013
2.412
2.445
2.405
2.445
263,651
+0.03(+1.38%)
Dec 05, 2013
2.419
2.423
2.397
2.412
263,988
-0.01(-0.46%)
Dec 04, 2013
2.416
2.438
2.397
2.423
253,058
-0.01(-0.46%)
Dec 03, 2013
2.442
2.451
2.423
2.434
216,373
-0.00(-0.15%)
Dec 02, 2013
2.475
2.475
2.427
2.438
173,582
-0.02(-0.90%)
Nov 29, 2013
2.479
2.479
2.447
2.460
84,908
+0.01(+0.30%)
Nov 27, 2013
2.487
2.490
2.445
2.453
94,637
-0.02(-0.90%)
Nov 26, 2013
2.445
2.497
2.442
2.475
203,842
+0.04(+1.83%)
Nov 25, 2013
2.460
2.464
2.412
2.431
416,656
-0.03(-1.06%)
Nov 22, 2013
2.442
2.471
2.416
2.457
156,931
+0.03(+1.38%)
Nov 21, 2013
2.460
2.460
2.416
2.423
165,570
-0.01(-0.46%)
Nov 20, 2013
2.457
2.471
2.397
2.434
214,269
-0.01(-0.46%)
Nov 19, 2013
2.457
2.479
2.423
2.445
345,984
-0.03(-1.35%)
Nov 18, 2013
2.527
2.527
2.460
2.479
267,276
-0.01(-0.60%)
Nov 15, 2013
2.505
2.505
2.454
2.494
330,902
+0.01(+0.29%)
Nov 14, 2013
2.417
2.490
2.417
2.486
441,165
+0.12(+5.08%)
Nov 12, 2013
2.374
2.395
2.337
2.366
176,937
-0.01(-0.31%)
Nov 11, 2013
2.406
2.406
2.366
2.374
250,644
+0.00(+0.00%)
Nov 08, 2013
2.374
2.403
2.279
2.374
821,029
-0.01(-0.46%)
Nov 07, 2013
2.388
2.392
2.352
2.384
676,734
-0.01(-0.30%)
Nov 06, 2013
2.395
2.439
2.381
2.392
226,089
-0.00(-0.15%)
Nov 05, 2013
2.403
2.421
2.392
2.395
261,667
-0.01(-0.30%)
Nov 04, 2013
2.421
2.454
2.392
2.403
320,104
+0.01(+0.30%)
Nov 01, 2013
2.417
2.421
2.381
2.395
260,052
-0.03(-1.05%)
Oct 31, 2013
2.366
2.435
2.337
2.421
750,062
+0.04(+1.68%)
Oct 30, 2013
2.417
2.429
2.348
2.381
759,159
-0.05(-2.10%)
Oct 29, 2013
2.526
2.530
2.410
2.432
1,018,652
-0.11(-4.16%)
Oct 28, 2013
2.566
2.566
2.526
2.537
420,464
-0.02(-0.71%)
Oct 25, 2013
2.541
2.564
2.534
2.556
307,138
+0.00(+0.14%)
Oct 24, 2013
2.548
2.563
2.534
2.552
440,871
+0.00(+0.14%)
Oct 23, 2013
2.537
2.565
2.530
2.548
395,884
+0.01(+0.29%)
Oct 22, 2013
2.523
2.548
2.523
2.541
276,471
+0.01(+0.58%)
Oct 21, 2013
2.534
2.563
2.512
2.526
343,054
+0.00(+0.00%)
Oct 18, 2013
2.548
2.556
2.501
2.526
1,161,607
-0.02(-0.86%)
Oct 17, 2013
2.515
2.565
2.508
2.548
631,788
+0.04(+1.74%)
Oct 16, 2013
2.461
2.515
2.461
2.505
621,861
+0.04(+1.62%)
Oct 15, 2013
2.410
2.475
2.410
2.465
800,911
+0.04(+1.65%)
Oct 14, 2013
2.417
2.449
2.403
2.424
470,912
-0.02(-0.75%)
Oct 11, 2013
2.410
2.450
2.410
2.443
482,768
+0.04(+1.51%)
Oct 10, 2013
2.454
2.454
2.395
2.406
1,458,065
-0.03(-1.20%)
Oct 09, 2013
2.457
2.465
2.424
2.435
366,453
-0.00(-0.15%)
Oct 08, 2013
2.454
2.474
2.432
2.439
520,871
+0.00(+0.15%)
Oct 07, 2013
2.406
2.443
2.403
2.435
430,581
+0.02(+0.90%)
Oct 04, 2013
2.465
2.523
2.414
2.414
831,482
-0.04(-1.49%)
Oct 03, 2013
2.501
2.515
2.446
2.450
175,756
-0.04(-1.75%)
Oct 02, 2013
2.512
2.515
2.483
2.494
359,811
-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.