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
)
12.89
-0.19 (-1.45%)
Official Closing Price
Updated: 7:00 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 28, 2018
6.320
6.426
6.320
6.409
1,512,506
+0.08(+1.32%)
Sep 27, 2018
6.281
6.357
6.269
6.325
1,123,682
+0.06(+0.89%)
Sep 26, 2018
6.398
6.403
6.269
6.269
2,150,186
-0.13(-2.01%)
Sep 25, 2018
6.420
6.440
6.392
6.398
1,637,118
+0.01(+0.09%)
Sep 24, 2018
6.504
6.515
6.392
6.392
1,622,698
-0.09(-1.46%)
Sep 21, 2018
6.465
6.543
6.454
6.487
4,126,971
+0.03(+0.43%)
Sep 20, 2018
6.537
6.565
6.398
6.459
2,894,936
-0.08(-1.20%)
Sep 19, 2018
6.694
6.694
6.465
6.537
3,430,505
-0.16(-2.34%)
Sep 18, 2018
6.711
6.750
6.688
6.694
1,602,633
-0.02(-0.25%)
Sep 17, 2018
6.727
6.733
6.688
6.711
1,754,416
+0.00(+0.00%)
Sep 14, 2018
6.733
6.766
6.694
6.711
1,284,305
-0.03(-0.41%)
Sep 13, 2018
6.750
6.783
6.699
6.738
1,199,231
+0.02(+0.25%)
Sep 12, 2018
6.794
6.805
6.699
6.722
1,283,180
-0.08(-1.15%)
Sep 11, 2018
6.750
6.817
6.744
6.800
1,211,794
+0.04(+0.58%)
Sep 10, 2018
6.733
6.766
6.716
6.761
1,307,195
+0.05(+0.75%)
Sep 07, 2018
6.766
6.780
6.699
6.711
1,267,109
-0.04(-0.66%)
Sep 06, 2018
6.750
6.822
6.738
6.755
1,643,149
+0.01(+0.08%)
Sep 05, 2018
6.666
6.761
6.666
6.750
2,656,637
+0.07(+1.09%)
Sep 04, 2018
6.845
6.895
6.649
6.677
4,094,289
-0.17(-2.45%)
Aug 31, 2018
6.845
6.845
6.845
0
+0.07(+1.07%)
Aug 30, 2018
6.733
6.791
6.727
6.772
1,539,507
+0.05(+0.75%)
Aug 29, 2018
6.733
6.750
6.699
6.722
1,359,115
-0.02(-0.25%)
Aug 28, 2018
6.755
6.772
6.683
6.738
1,623,060
-0.01(-0.17%)
Aug 27, 2018
6.744
6.761
6.719
6.750
1,551,759
+0.03(+0.42%)
Aug 24, 2018
6.677
6.727
6.660
6.722
2,049,514
+0.06(+0.84%)
Aug 23, 2018
6.610
6.677
6.609
6.666
2,266,914
+0.07(+1.02%)
Aug 22, 2018
6.543
6.599
6.521
6.599
2,521,266
+0.04(+0.68%)
Aug 21, 2018
6.526
6.582
6.498
6.554
1,907,432
+0.04(+0.60%)
Aug 20, 2018
6.493
6.551
6.465
6.515
1,892,150
+0.03(+0.43%)
Aug 17, 2018
6.448
6.498
6.409
6.487
1,837,433
+0.05(+0.78%)
Aug 16, 2018
6.359
6.454
6.348
6.437
3,071,097
+0.07(+1.05%)
Aug 15, 2018
6.376
6.387
6.283
6.370
2,476,446
-0.02(-0.26%)
Aug 14, 2018
6.309
6.403
6.269
6.387
2,684,677
+0.12(+1.87%)
Aug 13, 2018
6.275
6.324
6.248
6.269
3,123,268
+0.02(+0.35%)
Aug 10, 2018
6.280
6.286
6.237
6.248
1,873,577
-0.01(-0.17%)
Aug 09, 2018
6.188
6.286
6.171
6.259
2,096,612
+0.08(+1.24%)
Aug 08, 2018
6.286
6.286
6.155
6.182
3,026,778
-0.06(-0.96%)
Aug 07, 2018
6.373
6.373
6.215
6.242
3,739,955
-0.08(-1.21%)
Aug 06, 2018
6.417
6.450
6.313
6.319
2,976,269
-0.09(-1.45%)
Aug 03, 2018
6.275
6.417
6.237
6.411
3,415,361
+0.20(+3.16%)
Aug 02, 2018
6.220
6.259
6.204
6.215
2,279,312
+0.00(+0.00%)
Aug 01, 2018
6.198
6.231
6.127
6.215
1,752,903
+0.01(+0.09%)
Jul 31, 2018
6.215
6.231
6.149
6.209
2,180,270
+0.00(+0.00%)
Jul 30, 2018
6.198
6.262
6.133
6.209
3,287,719
+0.11(+1.88%)
Jul 27, 2018
6.111
6.111
6.051
6.095
1,908,368
-0.01(-0.18%)
Jul 26, 2018
6.106
6.117
6.067
6.106
1,162,229
+0.01(+0.09%)
Jul 25, 2018
6.046
6.133
6.039
6.100
1,738,977
+0.05(+0.81%)
Jul 24, 2018
6.073
6.106
6.029
6.051
2,671,417
-0.10(-1.69%)
Jul 23, 2018
6.177
6.226
6.106
6.155
2,498,512
+0.02(+0.36%)
Jul 20, 2018
6.117
6.160
6.111
6.133
1,628,687
+0.01(+0.18%)
Jul 19, 2018
6.122
6.149
6.084
6.122
2,547,930
-0.01(-0.09%)
Jul 18, 2018
6.335
6.346
6.106
6.127
6,876,928
-0.25(-3.94%)
Jul 17, 2018
6.051
6.401
5.996
6.379
16,230,925
+0.43(+7.16%)
Jul 16, 2018
5.953
5.975
5.925
5.953
1,994,369
+0.01(+0.09%)
Jul 13, 2018
5.980
5.985
5.931
5.947
1,619,474
-0.03(-0.46%)
Jul 12, 2018
5.980
6.007
5.953
5.975
1,775,163
+0.00(+0.00%)
Jul 11, 2018
5.904
5.980
5.904
5.975
3,618,327
+0.08(+1.30%)
Jul 10, 2018
5.925
5.945
5.887
5.898
1,821,388
-0.03(-0.46%)
Jul 09, 2018
5.975
5.996
5.909
5.925
5,182,568
+0.00(+0.00%)
Jul 06, 2018
5.833
5.969
5.833
5.925
5,312,410
+0.10(+1.78%)
Jul 05, 2018
5.794
5.822
5.772
5.822
1,191,814
+0.04(+0.66%)
Jul 03, 2018
5.783
5.783
5.783
0
+0.02(+0.38%)
Jul 02, 2018
5.696
5.800
5.696
5.762
2,280,956
+0.07(+1.15%)
Jun 29, 2018
5.674
5.696
4,166,504
-0.01(-0.19%)
Jun 28, 2018
5.570
5.827
5.570
5.707
16,661,055
+0.21(+3.77%)
Jun 27, 2018
5.543
5.549
5.483
5.499
1,364,578
-0.04(-0.69%)
Jun 26, 2018
5.516
5.554
5.489
5.538
1,280,460
+0.02(+0.40%)
Jun 25, 2018
5.472
5.560
5.472
5.516
1,439,340
+0.04(+0.80%)
Jun 22, 2018
5.516
5.543
5.439
5.472
10,360,801
-0.03(-0.60%)
Jun 21, 2018
5.538
5.570
5.499
5.505
1,486,555
-0.03(-0.49%)
Jun 20, 2018
5.516
5.557
5.505
5.532
1,996,757
+0.03(+0.60%)
Jun 19, 2018
5.576
5.592
5.478
5.499
2,138,834
-0.08(-1.37%)
Jun 18, 2018
5.434
5.609
5.434
5.576
3,475,014
+0.15(+2.72%)
Jun 15, 2018
5.461
5.412
5.428
6,947,313
-0.03(-0.60%)
Jun 14, 2018
5.434
5.516
5.412
5.461
2,847,133
+0.03(+0.60%)
Jun 13, 2018
5.428
5.489
5.407
5.428
3,822,087
+0.03(+0.51%)
Jun 12, 2018
5.325
5.407
5.319
5.401
2,563,760
+0.07(+1.33%)
Jun 11, 2018
5.226
5.341
5.226
5.330
3,304,263
+0.12(+2.31%)
Jun 08, 2018
5.199
5.237
5.194
5.210
1,161,237
+0.02(+0.42%)
Jun 07, 2018
5.188
5.221
5.180
5.188
2,091,159
+0.01(+0.11%)
Jun 06, 2018
5.183
5.183
1,521,740
+0.09(+1.71%)
Jun 05, 2018
5.155
5.161
5.060
5.095
1,344,431
-0.04(-0.85%)
Jun 04, 2018
5.172
5.188
5.134
5.139
1,158,031
-0.02(-0.32%)
Jun 01, 2018
5.232
5.243
5.155
5.155
9,995,384
-0.07(-1.26%)
May 31, 2018
5.205
5.232
5.166
5.221
1,808,764
+0.02(+0.31%)
May 30, 2018
5.221
5.237
5.188
5.205
948,200
+0.00(+0.00%)
May 29, 2018
5.155
5.221
5.155
5.205
2,108,800
+0.05(+0.95%)
May 25, 2018
5.155
5.155
5.155
0
-0.02(-0.32%)
May 24, 2018
5.161
5.183
5.150
5.172
1,242,781
+0.02(+0.32%)
May 23, 2018
5.134
5.155
5.117
5.155
926,117
-0.01(-0.11%)
May 22, 2018
5.123
5.172
5.106
5.161
2,205,359
+0.05(+1.07%)
May 21, 2018
5.063
5.117
5.054
5.106
1,829,975
+0.05(+0.97%)
May 18, 2018
5.057
5.076
5.041
5.057
1,099,800
+0.02(+0.32%)
May 17, 2018
4.986
5.068
4.986
5.041
2,143,212
+0.06(+1.21%)
May 16, 2018
4.915
5.005
4.874
4.981
9,312,067
-0.11(-2.25%)
May 15, 2018
5.068
5.112
5.052
5.095
1,587,494
+0.03(+0.54%)
May 14, 2018
5.079
5.127
5.063
5.068
1,773,156
+0.04(+0.87%)
May 11, 2018
5.024
5.040
5.003
5.024
1,461,707
+0.01(+0.21%)
May 10, 2018
5.051
5.051
5.003
5.014
1,662,492
-0.02(-0.42%)
May 09, 2018
5.035
5.054
5.014
5.035
1,256,658
+0.03(+0.64%)
May 08, 2018
4.998
5.019
4.976
5.003
2,058,386
+0.01(+0.21%)
May 07, 2018
4.875
4.992
4.875
4.992
3,695,592
+0.12(+2.51%)
May 04, 2018
4.679
4.881
4.652
4.870
3,756,776
+0.20(+4.33%)
May 03, 2018
4.663
4.668
4.626
4.668
1,006,557
+0.01(+0.11%)
May 02, 2018
4.636
4.668
4.626
4.663
713,486
+0.02(+0.46%)
May 01, 2018
4.652
4.663
4.615
4.642
511,364
-0.02(-0.34%)
Apr 30, 2018
4.679
4.681
4.636
4.657
694,369
-0.01(-0.23%)
Apr 27, 2018
4.631
4.679
4.628
4.668
760,427
+0.04(+0.80%)
Apr 26, 2018
4.610
4.647
4.586
4.631
718,108
+0.03(+0.69%)
Apr 25, 2018
4.599
4.610
4.567
4.599
514,310
+0.00(+0.00%)
Apr 24, 2018
4.636
4.636
4.588
4.599
599,322
-0.03(-0.69%)
Apr 23, 2018
4.610
4.652
4.588
4.631
683,427
+0.03(+0.69%)
Apr 20, 2018
4.588
4.615
4.572
4.599
542,165
+0.02(+0.46%)
Apr 19, 2018
4.599
4.610
4.572
4.578
495,646
-0.03(-0.58%)
Apr 18, 2018
4.615
4.631
4.602
4.604
474,810
-0.02(-0.46%)
Apr 17, 2018
4.626
4.631
4.594
4.626
522,429
+0.03(+0.58%)
Apr 16, 2018
4.572
4.615
4.567
4.599
466,273
+0.03(+0.58%)
Apr 13, 2018
4.626
4.631
4.562
4.572
1,036,888
-0.06(-1.26%)
Apr 12, 2018
4.620
4.647
4.604
4.631
426,478
+0.03(+0.58%)
Apr 11, 2018
4.631
4.644
4.596
4.604
709,969
-0.02(-0.46%)
Apr 10, 2018
4.673
4.676
4.620
4.626
890,968
-0.02(-0.34%)
Apr 09, 2018
4.647
4.687
4.642
4.642
531,158
+0.00(+0.00%)
Apr 06, 2018
4.663
4.679
4.631
4.642
696,566
-0.02(-0.46%)
Apr 05, 2018
4.668
4.684
4.652
4.663
916,483
-0.01(-0.23%)
Apr 04, 2018
4.642
4.684
4.636
4.673
947,487
+0.01(+0.23%)
Apr 03, 2018
4.652
4.665
4.634
4.663
1,259,258
+0.04(+0.80%)
Apr 02, 2018
4.684
4.695
4.610
4.626
953,414
-0.06(-1.36%)
Mar 29, 2018
4.689
4.689
4.689
0
+0.04(+0.80%)
Mar 28, 2018
4.663
4.679
4.626
4.652
645,922
+0.01(+0.11%)
Mar 27, 2018
4.663
4.679
4.631
4.647
707,233
-0.01(-0.23%)
Mar 26, 2018
4.679
4.700
4.642
4.657
910,871
+0.00(+0.00%)
Mar 23, 2018
4.700
4.716
4.647
4.657
1,216,923
-0.03(-0.57%)
Mar 22, 2018
4.716
4.737
4.673
4.684
1,133,543
-0.04(-0.79%)
Mar 21, 2018
4.705
4.758
4.700
4.721
828,177
+0.02(+0.45%)
Mar 20, 2018
4.689
4.721
4.681
4.700
577,478
+0.01(+0.11%)
Mar 19, 2018
4.721
4.727
4.673
4.695
1,412,987
-0.03(-0.56%)
Mar 16, 2018
4.705
4.737
4.689
4.721
880,805
+0.03(+0.57%)
Mar 15, 2018
4.705
4.711
4.665
4.695
653,246
+0.00(+0.00%)
Mar 14, 2018
4.684
4.719
4.673
4.695
1,258,082
+0.03(+0.68%)
Mar 13, 2018
4.721
4.748
4.657
4.663
1,277,942
-0.04(-0.90%)
Mar 12, 2018
4.652
4.711
4.642
4.705
2,155,613
+0.06(+1.26%)
Mar 09, 2018
4.604
4.657
4.588
4.647
1,798,871
+0.05(+1.16%)
Mar 08, 2018
4.519
4.604
4.519
4.594
1,322,328
+0.07(+1.65%)
Mar 07, 2018
4.567
4.498
4.519
3,869,182
+0.01(+0.12%)
Mar 06, 2018
4.488
4.519
4.465
4.514
1,393,036
+0.03(+0.69%)
Mar 05, 2018
4.446
4.519
4.446
4.483
2,454,753
+0.04(+0.93%)
Mar 02, 2018
4.472
4.504
4.431
4.441
2,226,479
-0.05(-1.04%)
Mar 01, 2018
4.462
4.496
4.446
4.488
1,228,059
+0.05(+1.05%)
Feb 28, 2018
4.462
4.488
4.441
4.441
1,646,032
-0.01(-0.12%)
Feb 27, 2018
4.483
4.493
4.431
4.446
1,443,836
-0.04(-0.81%)
Feb 26, 2018
4.457
4.514
4.436
4.483
2,887,145
+0.07(+1.53%)
Feb 23, 2018
4.436
4.514
4.349
4.415
1,735,809
+0.10(+2.41%)
Feb 22, 2018
4.379
4.379
4.306
4.312
1,039,101
-0.05(-1.19%)
Feb 21, 2018
4.353
4.395
4.337
4.363
843,466
+0.01(+0.24%)
Feb 20, 2018
4.374
4.383
4.306
4.353
889,399
-0.02(-0.47%)
Feb 16, 2018
4.374
4.374
4.374
0
+0.07(+1.57%)
Feb 15, 2018
4.301
4.317
4.270
4.306
556,214
+0.02(+0.48%)
Feb 14, 2018
4.254
4.304
4.244
4.286
710,589
+0.01(+0.12%)
Feb 13, 2018
4.197
4.296
4.197
4.280
810,425
+0.07(+1.60%)
Feb 12, 2018
4.192
4.218
4.125
4.213
811,325
+0.03(+0.74%)
Feb 09, 2018
4.171
4.197
4.140
4.182
991,024
+0.02(+0.50%)
Feb 08, 2018
4.182
4.200
4.156
4.161
779,464
-0.02(-0.50%)
Feb 07, 2018
4.177
4.192
4.156
4.182
564,476
+0.00(+0.00%)
Feb 06, 2018
4.130
4.203
4.120
4.182
1,503,731
+0.03(+0.62%)
Feb 05, 2018
4.182
4.184
4.094
4.156
1,350,491
-0.04(-0.87%)
Feb 02, 2018
4.197
4.223
4.187
4.192
922,504
-0.01(-0.12%)
Feb 01, 2018
4.229
4.254
4.187
4.197
764,565
-0.03(-0.74%)
Jan 31, 2018
4.254
4.280
4.203
4.229
1,282,284
-0.03(-0.73%)
Jan 30, 2018
4.312
4.327
4.249
4.260
1,650,253
-0.07(-1.56%)
Jan 29, 2018
4.395
4.395
4.312
4.327
998,840
-0.07(-1.53%)
Jan 26, 2018
4.436
4.441
4.384
4.395
503,319
-0.05(-1.05%)
Jan 25, 2018
4.426
4.441
4.410
4.441
401,603
+0.03(+0.59%)
Jan 24, 2018
4.426
4.436
4.400
4.415
676,740
+0.01(+0.12%)
Jan 23, 2018
4.343
4.421
4.343
4.410
461,097
+0.06(+1.31%)
Jan 22, 2018
4.363
4.379
4.353
4.353
694,505
-0.03(-0.59%)
Jan 19, 2018
4.358
4.379
4.343
4.379
1,150,254
+0.02(+0.48%)
Jan 18, 2018
4.395
4.397
4.348
4.358
1,409,990
-0.05(-1.06%)
Jan 17, 2018
4.405
4.426
4.379
4.405
503,533
+0.03(+0.59%)
Jan 16, 2018
4.410
4.434
4.379
4.379
889,469
-0.04(-0.82%)
Jan 12, 2018
4.415
4.415
4.415
0
-0.04(-0.82%)
Jan 11, 2018
4.421
4.457
4.400
4.452
593,474
+0.04(+0.94%)
Jan 10, 2018
4.410
970,043
-0.03(-0.70%)
Jan 09, 2018
4.483
4.488
4.436
4.441
1,381,736
-0.05(-1.15%)
Jan 08, 2018
4.441
4.504
4.431
4.493
850,393
+0.05(+1.17%)
Jan 05, 2018
4.452
4.457
4.421
4.441
556,318
+0.01(+0.12%)
Jan 04, 2018
4.446
4.493
4.421
4.436
711,948
-0.01(-0.23%)
Jan 03, 2018
4.493
4.555
4.436
4.446
1,667,722
-0.04(-0.81%)
Jan 02, 2018
4.483
4.488
4.452
4.483
863,742
+0.00(+0.00%)
Dec 29, 2017
4.483
4.483
4.483
0
-0.05(-1.03%)
Dec 28, 2017
4.488
4.535
4.478
4.529
496,284
+0.04(+0.92%)
Dec 27, 2017
4.483
4.504
4.457
4.488
609,943
+0.03(+0.58%)
Dec 26, 2017
4.483
4.509
4.457
4.462
495,287
-0.02(-0.46%)
Dec 22, 2017
4.493
4.571
4.483
4.483
849,023
+0.00(+0.00%)
Dec 21, 2017
4.488
4.529
4.467
4.483
824,610
-0.01(-0.12%)
Dec 20, 2017
4.441
4.514
4.439
4.488
839,002
+0.07(+1.53%)
Dec 19, 2017
4.493
4.535
4.421
4.421
1,485,485
-0.09(-1.96%)
Dec 18, 2017
4.566
4.587
4.488
4.509
1,102,288
-0.01(-0.23%)
Dec 15, 2017
4.467
4.540
4.467
4.519
3,262,232
+0.05(+1.04%)
Dec 14, 2017
4.478
4.504
4.415
4.472
2,528,071
+0.02(+0.47%)
Dec 13, 2017
4.488
4.524
4.436
4.452
3,860,962
-0.04(-0.92%)
Dec 12, 2017
4.509
4.529
4.483
4.493
1,411,956
-0.02(-0.46%)
Dec 11, 2017
4.472
4.519
4.472
4.514
966,063
+0.02(+0.46%)
Dec 08, 2017
4.504
4.550
4.493
4.493
1,748,171
-0.01(-0.23%)
Dec 07, 2017
4.472
4.506
4.467
4.504
436,575
+0.02(+0.35%)
Dec 06, 2017
4.483
4.496
4.465
4.488
498,232
+0.01(+0.12%)
Dec 05, 2017
4.488
4.504
4.472
4.483
533,208
-0.01(-0.12%)
Dec 04, 2017
4.514
4.529
4.478
4.488
1,234,585
+0.00(+0.00%)
Dec 01, 2017
4.472
4.498
4.452
4.488
806,906
+0.04(+0.82%)
Nov 30, 2017
4.509
4.509
4.446
4.452
1,323,418
-0.02(-0.35%)
Nov 29, 2017
4.509
4.509
4.436
4.467
912,160
-0.03(-0.69%)
Nov 28, 2017
4.509
4.514
4.467
4.498
434,218
+0.01(+0.12%)
Nov 27, 2017
4.540
4.550
4.493
4.493
937,474
-0.05(-1.03%)
Nov 24, 2017
4.545
4.550
4.524
4.540
326,104
+0.02(+0.34%)
Nov 22, 2017
4.498
4.529
4.467
4.524
896,315
+0.04(+0.81%)
Nov 21, 2017
4.478
4.504
4.452
4.488
722,910
+0.03(+0.70%)
Nov 20, 2017
4.421
4.467
4.400
4.457
714,453
+0.05(+1.06%)
Nov 17, 2017
4.374
4.415
4.358
4.410
481,555
+0.04(+0.83%)
Nov 16, 2017
4.286
4.395
4.275
4.374
1,074,474
+0.11(+2.68%)
Nov 15, 2017
4.270
4.286
4.234
4.260
638,755
-0.04(-0.85%)
Nov 14, 2017
4.343
4.358
4.254
4.296
909,937
-0.05(-1.08%)
Nov 13, 2017
4.338
4.363
4.307
4.343
1,729,909
+0.04(+0.82%)
Nov 10, 2017
4.287
4.358
4.277
4.307
1,222,334
+0.01(+0.24%)
Nov 09, 2017
4.241
4.297
4.211
4.297
1,194,943
+0.07(+1.56%)
Nov 08, 2017
4.236
4.262
4.185
4.231
1,159,494
-0.05(-1.18%)
Nov 07, 2017
4.317
4.317
4.251
4.282
916,606
-0.04(-0.82%)
Nov 06, 2017
4.368
4.368
4.282
4.317
882,844
-0.02(-0.47%)
Nov 03, 2017
4.302
4.409
4.282
4.338
1,436,649
+0.15(+3.64%)
Nov 02, 2017
4.160
4.196
4.140
4.185
571,101
+0.02(+0.49%)
Nov 01, 2017
4.185
4.216
4.145
4.165
500,394
-0.03(-0.73%)
Oct 31, 2017
4.180
4.206
4.152
4.196
724,232
+0.04(+0.98%)
Oct 30, 2017
4.196
4.207
4.136
4.155
436,798
-0.05(-1.09%)
Oct 27, 2017
4.185
4.206
4.125
4.201
415,622
+0.01(+0.24%)
Oct 26, 2017
4.216
4.246
4.180
4.190
687,222
-0.01(-0.24%)
Oct 25, 2017
4.221
4.251
4.185
4.201
453,278
-0.03(-0.72%)
Oct 24, 2017
4.246
4.256
4.226
4.231
1,038,148
-0.01(-0.24%)
Oct 23, 2017
4.262
4.267
4.216
4.241
600,204
-0.02(-0.36%)
Oct 20, 2017
4.272
4.277
4.251
4.256
468,939
-0.02(-0.36%)
Oct 19, 2017
4.282
4.287
4.241
4.272
873,095
-0.02(-0.36%)
Oct 18, 2017
4.282
4.297
4.256
4.287
467,053
+0.00(+0.00%)
Oct 17, 2017
4.236
4.327
4.236
4.287
1,017,863
+0.05(+1.20%)
Oct 16, 2017
4.236
4.272
4.226
4.236
1,001,485
+0.02(+0.36%)
Oct 13, 2017
4.236
4.241
4.213
4.221
582,941
+0.00(+0.00%)
Oct 12, 2017
4.226
4.241
4.211
4.221
1,064,409
-0.01(-0.24%)
Oct 11, 2017
4.267
4.282
4.231
4.231
960,596
-0.04(-0.95%)
Oct 10, 2017
4.277
4.287
4.256
4.272
333,735
+0.01(+0.12%)
Oct 09, 2017
4.267
4.284
4.256
4.267
264,486
+0.00(+0.00%)
Oct 06, 2017
4.287
4.287
4.246
4.267
323,180
-0.02(-0.47%)
Oct 05, 2017
4.262
4.312
4.262
4.287
483,864
+0.03(+0.60%)
Oct 04, 2017
4.256
4.282
4.236
4.262
311,783
+0.01(+0.12%)
Oct 03, 2017
4.231
4.272
4.226
4.256
507,906
+0.03(+0.60%)
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.