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 (%)
Mar 31, 2015
2.762
2.782
2.750
2.754
134,627
-0.00(-0.14%)
Mar 30, 2015
2.750
2.790
2.750
2.758
175,903
+0.00(+0.14%)
Mar 27, 2015
2.782
2.782
2.742
2.754
224,610
+0.00(+0.00%)
Mar 26, 2015
2.746
2.766
2.746
2.754
115,327
+0.01(+0.43%)
Mar 25, 2015
2.770
2.774
2.742
2.742
182,956
-0.01(-0.43%)
Mar 24, 2015
2.762
2.774
2.754
2.754
103,225
-0.00(-0.14%)
Mar 23, 2015
2.754
2.784
2.754
2.758
143,890
+0.00(+0.00%)
Mar 20, 2015
2.758
2.774
2.746
2.758
413,029
+0.00(+0.00%)
Mar 19, 2015
2.770
2.774
2.754
2.758
179,553
-0.02(-0.57%)
Mar 18, 2015
2.754
2.782
2.750
2.774
84,670
+0.02(+0.86%)
Mar 17, 2015
2.758
2.758
2.742
2.750
180,868
-0.01(-0.29%)
Mar 16, 2015
2.766
2.774
2.758
2.758
108,933
-0.01(-0.29%)
Mar 13, 2015
2.754
2.766
2.742
2.766
114,458
+0.01(+0.43%)
Mar 12, 2015
2.754
2.782
2.746
2.754
126,028
+0.00(+0.14%)
Mar 11, 2015
2.762
2.762
2.746
2.750
178,623
-0.01(-0.29%)
Mar 10, 2015
2.778
2.782
2.750
2.758
103,314
-0.01(-0.29%)
Mar 09, 2015
2.766
2.786
2.758
2.766
233,511
+0.00(+0.00%)
Mar 06, 2015
2.821
2.829
2.762
2.766
203,886
-0.08(-2.77%)
Mar 05, 2015
2.841
2.857
2.821
2.845
306,617
-0.00(-0.14%)
Mar 04, 2015
2.857
2.849
2.829
2.849
107,199
+0.00(+0.00%)
Mar 03, 2015
2.833
2.855
2.833
2.849
125,336
+0.00(+0.00%)
Mar 02, 2015
2.861
2.861
2.822
2.849
286,686
+0.02(+0.70%)
Feb 27, 2015
2.845
2.845
2.825
2.829
143,959
-0.00(-0.14%)
Feb 26, 2015
2.853
2.861
2.825
2.833
100,528
-0.01(-0.28%)
Feb 25, 2015
2.833
2.865
2.829
2.841
138,943
+0.02(+0.56%)
Feb 24, 2015
2.778
2.829
2.758
2.825
193,074
+0.05(+1.70%)
Feb 23, 2015
2.742
2.790
2.663
2.778
292,485
+0.00(+0.00%)
Feb 20, 2015
2.762
2.797
2.751
2.778
413,201
+0.01(+0.42%)
Feb 19, 2015
2.816
2.830
2.754
2.766
261,367
-0.04(-1.38%)
Feb 18, 2015
2.836
2.844
2.793
2.805
192,207
-0.01(-0.41%)
Feb 17, 2015
2.813
2.855
2.789
2.816
281,774
+0.05(+1.96%)
Feb 13, 2015
2.867
2.762
2.762
2.762
572,005
-0.10(-3.52%)
Feb 12, 2015
2.867
2.867
2.836
2.863
228,590
-0.00(-0.14%)
Feb 11, 2015
2.820
2.867
2.778
2.867
244,927
+0.04(+1.37%)
Feb 10, 2015
2.778
2.828
2.770
2.828
171,717
+0.04(+1.39%)
Feb 09, 2015
2.828
2.840
2.774
2.789
530,829
-0.04(-1.37%)
Feb 06, 2015
2.844
2.863
2.809
2.828
277,337
-0.04(-1.48%)
Feb 05, 2015
2.801
2.875
2.766
2.871
379,211
+0.09(+3.35%)
Feb 04, 2015
2.778
2.793
2.747
2.778
138,672
-0.02(-0.69%)
Feb 03, 2015
2.720
2.797
2.693
2.797
327,202
+0.09(+3.14%)
Feb 02, 2015
2.704
2.720
2.692
2.712
251,341
+0.02(+0.72%)
Jan 30, 2015
2.696
2.720
2.690
2.692
179,913
-0.02(-0.71%)
Jan 29, 2015
2.708
2.712
2.681
2.712
172,192
+0.01(+0.43%)
Jan 28, 2015
2.669
2.720
2.669
2.700
206,071
+0.02(+0.58%)
Jan 27, 2015
2.650
2.696
2.650
2.685
164,830
+0.01(+0.29%)
Jan 26, 2015
2.669
2.677
2.642
2.677
389,232
+0.03(+1.32%)
Jan 23, 2015
2.677
2.685
2.642
2.642
173,573
-0.03(-1.30%)
Jan 22, 2015
2.654
2.692
2.650
2.677
267,952
+0.03(+1.02%)
Jan 21, 2015
2.658
2.669
2.650
2.650
190,659
-0.02(-0.58%)
Jan 20, 2015
2.673
2.696
2.642
2.665
926,798
-0.02(-0.58%)
Jan 16, 2015
2.642
2.689
2.634
2.681
1,185,290
+0.03(+1.17%)
Jan 15, 2015
2.658
2.673
2.642
2.650
67,739
-0.02(-0.73%)
Jan 14, 2015
2.634
2.673
2.627
2.669
160,115
+0.03(+1.32%)
Jan 13, 2015
2.673
2.696
2.631
2.634
379,645
-0.04(-1.59%)
Jan 12, 2015
2.720
2.720
2.673
2.677
268,550
-0.02(-0.86%)
Jan 09, 2015
2.712
2.727
2.692
2.700
235,366
-0.01(-0.43%)
Jan 08, 2015
2.758
2.778
2.685
2.712
631,714
-0.05(-1.69%)
Jan 07, 2015
2.716
2.766
2.700
2.758
422,429
+0.05(+1.71%)
Jan 06, 2015
2.716
2.743
2.681
2.712
396,136
-0.00(-0.14%)
Jan 05, 2015
2.646
2.716
2.638
2.716
336,270
+0.07(+2.64%)
Jan 02, 2015
2.623
2.650
2.619
2.646
174,985
+0.02(+0.89%)
Dec 31, 2014
2.623
2.623
2.623
2.623
247,025
-0.01(-0.44%)
Dec 30, 2014
2.631
2.642
2.619
2.634
278,733
+0.02(+0.59%)
Dec 29, 2014
2.600
2.631
2.600
2.619
296,203
+0.03(+1.05%)
Dec 26, 2014
2.607
2.619
2.538
2.592
467,415
-0.01(-0.30%)
Dec 24, 2014
2.631
2.600
2.600
2.600
87,762
-0.02(-0.89%)
Dec 23, 2014
2.619
2.640
2.607
2.623
164,291
-0.01(-0.44%)
Dec 22, 2014
2.592
2.634
2.592
2.634
284,642
+0.06(+2.26%)
Dec 19, 2014
2.596
2.669
2.552
2.576
1,624,002
-0.02(-0.89%)
Dec 18, 2014
2.600
2.615
2.576
2.600
295,439
+0.01(+0.45%)
Dec 17, 2014
2.588
2.627
2.572
2.588
202,530
+0.00(+0.15%)
Dec 16, 2014
2.580
2.634
2.580
2.584
196,399
+0.00(+0.00%)
Dec 15, 2014
2.623
2.623
2.572
2.584
295,599
-0.02(-0.89%)
Dec 12, 2014
2.615
2.638
2.596
2.607
350,012
-0.02(-0.59%)
Dec 11, 2014
2.569
2.634
2.561
2.623
374,356
+0.05(+1.96%)
Dec 10, 2014
2.615
2.623
2.572
2.572
185,240
-0.04(-1.63%)
Dec 09, 2014
2.569
2.619
2.561
2.615
140,786
+0.04(+1.66%)
Dec 08, 2014
2.603
2.607
2.561
2.572
197,943
-0.04(-1.48%)
Dec 05, 2014
2.634
2.646
2.600
2.611
329,199
-0.03(-1.32%)
Dec 04, 2014
2.654
2.669
2.634
2.646
257,435
+0.01(+0.44%)
Dec 03, 2014
2.669
2.677
2.623
2.634
319,608
-0.05(-2.02%)
Dec 02, 2014
2.681
2.692
2.649
2.689
192,427
+0.01(+0.29%)
Dec 01, 2014
2.689
2.692
2.665
2.681
292,047
+0.00(+0.14%)
Nov 28, 2014
2.665
2.685
2.665
2.677
130,853
+0.00(+0.15%)
Nov 26, 2014
2.627
2.673
2.673
2.673
201,079
+0.05(+1.92%)
Nov 25, 2014
2.634
2.650
2.623
2.623
119,086
+0.01(+0.45%)
Nov 24, 2014
2.627
2.638
2.607
2.611
68,070
+0.00(+0.15%)
Nov 21, 2014
2.619
2.627
2.603
2.607
67,701
+0.00(+0.15%)
Nov 20, 2014
2.619
2.638
2.603
2.603
195,158
-0.02(-0.88%)
Nov 19, 2014
2.669
2.669
2.627
2.627
67,990
-0.02(-0.88%)
Nov 18, 2014
2.631
2.677
2.623
2.650
147,642
+0.01(+0.44%)
Nov 17, 2014
2.692
2.692
2.628
2.638
212,963
-0.04(-1.45%)
Nov 14, 2014
2.685
2.700
2.662
2.677
213,477
-0.00(-0.14%)
Nov 13, 2014
2.662
2.692
2.631
2.681
261,934
+0.02(+0.71%)
Nov 12, 2014
2.662
2.719
2.628
2.662
232,457
+0.00(+0.00%)
Nov 11, 2014
2.673
2.730
2.650
2.662
834,324
-0.01(-0.28%)
Nov 10, 2014
2.624
2.669
2.601
2.669
366,309
+0.05(+2.04%)
Nov 07, 2014
2.552
2.643
2.517
2.616
207,892
+0.10(+3.93%)
Nov 06, 2014
2.510
2.529
2.494
2.517
145,399
+0.03(+1.07%)
Nov 05, 2014
2.525
2.525
2.478
2.491
109,923
-0.02(-0.76%)
Nov 04, 2014
2.525
2.529
2.475
2.510
105,484
-0.02(-0.60%)
Nov 03, 2014
2.578
2.578
2.525
2.525
69,571
-0.03(-1.34%)
Oct 31, 2014
2.609
2.609
2.525
2.559
146,080
-0.04(-1.46%)
Oct 30, 2014
2.483
2.605
2.472
2.597
333,873
+0.10(+3.96%)
Oct 29, 2014
2.521
2.529
2.472
2.498
152,463
-0.03(-1.20%)
Oct 28, 2014
2.521
2.544
2.506
2.529
129,904
+0.03(+1.06%)
Oct 27, 2014
2.513
2.506
2.506
2.502
114,791
-0.00(-0.15%)
Oct 24, 2014
2.529
2.544
2.506
2.506
118,667
-0.03(-1.35%)
Oct 23, 2014
2.525
2.548
2.513
2.540
115,746
+0.02(+0.75%)
Oct 22, 2014
2.498
2.544
2.498
2.521
197,317
+0.03(+1.07%)
Oct 21, 2014
2.513
2.513
2.491
2.494
171,705
+0.00(+0.15%)
Oct 20, 2014
2.449
2.502
2.449
2.491
194,009
+0.03(+1.39%)
Oct 17, 2014
2.475
2.510
2.445
2.456
226,379
-0.02(-0.92%)
Oct 16, 2014
2.403
2.460
2.403
2.479
161,360
+0.03(+1.24%)
Oct 15, 2014
2.472
2.494
2.403
2.449
290,184
-0.04(-1.53%)
Oct 14, 2014
2.487
2.510
2.475
2.487
117,552
+0.00(+0.15%)
Oct 13, 2014
2.472
2.525
2.472
2.483
200,796
-0.00(-0.15%)
Oct 10, 2014
2.506
2.513
2.475
2.487
140,008
-0.02(-0.76%)
Oct 09, 2014
2.521
2.548
2.494
2.506
102,320
-0.02(-0.90%)
Oct 08, 2014
2.513
2.555
2.472
2.529
348,984
+0.02(+0.91%)
Oct 07, 2014
2.517
2.517
2.494
2.506
136,303
-0.01(-0.30%)
Oct 06, 2014
2.525
2.529
2.494
2.513
104,855
+0.01(+0.30%)
Oct 03, 2014
2.525
2.533
2.491
2.506
187,211
-0.02(-0.75%)
Oct 02, 2014
2.544
2.559
2.513
2.525
118,183
-0.01(-0.45%)
Oct 01, 2014
2.552
2.563
2.513
2.536
247,391
-0.03(-1.04%)
Sep 30, 2014
2.544
2.574
2.513
2.563
499,593
+0.02(+0.60%)
Sep 29, 2014
2.536
2.555
2.525
2.548
370,756
-0.00(-0.15%)
Sep 26, 2014
2.529
2.567
2.513
2.552
312,435
+0.02(+0.90%)
Sep 25, 2014
2.567
2.586
2.529
2.529
128,050
-0.04(-1.63%)
Sep 24, 2014
2.582
2.593
2.548
2.571
194,732
+0.00(+0.00%)
Sep 23, 2014
2.533
2.589
2.533
2.571
473,700
+0.02(+0.90%)
Sep 22, 2014
2.631
2.631
2.529
2.548
175,090
-0.11(-4.29%)
Sep 19, 2014
2.536
2.662
2.529
2.662
898,528
+0.13(+4.95%)
Sep 18, 2014
2.567
2.567
2.510
2.536
348,560
-0.03(-1.33%)
Sep 17, 2014
2.593
2.605
2.567
2.571
212,517
-0.02(-0.73%)
Sep 16, 2014
2.601
2.624
2.590
2.590
165,791
-0.00(-0.15%)
Sep 15, 2014
2.586
2.609
2.586
2.593
250,329
-0.00(-0.15%)
Sep 12, 2014
2.586
2.616
2.586
2.597
1,044,209
-0.02(-0.58%)
Sep 11, 2014
2.582
2.616
2.578
2.612
286,297
+0.04(+1.48%)
Sep 10, 2014
2.609
2.609
2.571
2.574
322,291
-0.04(-1.46%)
Sep 09, 2014
2.635
2.635
2.612
2.612
150,922
-0.01(-0.43%)
Sep 08, 2014
2.650
2.650
2.624
2.624
64,277
-0.02(-0.58%)
Sep 05, 2014
2.631
2.648
2.628
2.639
141,744
+0.02(+0.87%)
Sep 04, 2014
2.643
2.650
2.620
2.616
211,055
-0.03(-1.01%)
Sep 03, 2014
2.662
2.677
2.643
2.643
544,697
-0.02(-0.57%)
Sep 02, 2014
2.662
2.666
2.654
2.658
161,262
+0.00(+0.00%)
Aug 29, 2014
2.654
2.658
2.658
2.658
136,224
+0.01(+0.29%)
Aug 28, 2014
2.635
2.662
2.635
2.650
217,874
-0.00(-0.14%)
Aug 27, 2014
2.658
2.662
2.639
2.654
147,190
+0.01(+0.29%)
Aug 26, 2014
2.666
2.669
2.642
2.647
452,272
-0.01(-0.29%)
Aug 25, 2014
2.643
2.669
2.628
2.654
482,707
+0.00(+0.00%)
Aug 22, 2014
2.658
2.658
2.639
2.654
416,686
+0.00(+0.00%)
Aug 21, 2014
2.624
2.654
2.624
2.654
399,850
+0.02(+0.72%)
Aug 20, 2014
2.639
2.650
2.631
2.635
271,725
-0.00(-0.14%)
Aug 19, 2014
2.654
2.654
2.631
2.639
97,253
+0.00(+0.00%)
Aug 18, 2014
2.650
2.654
2.639
2.639
227,691
+0.01(+0.43%)
Aug 15, 2014
2.650
2.650
2.628
2.628
205,825
+0.00(+0.14%)
Aug 14, 2014
2.628
2.643
2.624
2.624
245,956
-0.01(-0.29%)
Aug 13, 2014
2.620
2.649
2.605
2.631
419,415
+0.03(+1.17%)
Aug 12, 2014
2.642
2.642
2.601
2.601
498,519
-0.03(-1.27%)
Aug 11, 2014
2.642
2.649
2.616
2.635
486,230
+0.03(+1.29%)
Aug 08, 2014
2.582
2.597
2.582
2.601
118,575
+0.01(+0.58%)
Aug 07, 2014
2.601
2.612
2.582
2.586
146,247
-0.02(-0.86%)
Aug 06, 2014
2.612
2.635
2.593
2.608
149,138
+0.00(+0.00%)
Aug 05, 2014
2.593
2.616
2.582
2.608
313,026
-0.00(-0.14%)
Aug 04, 2014
2.653
2.653
2.590
2.612
817,519
-0.01(-0.28%)
Aug 01, 2014
2.653
2.653
2.612
2.620
275,815
-0.02(-0.71%)
Jul 31, 2014
2.649
2.664
2.631
2.638
187,097
-0.01(-0.42%)
Jul 30, 2014
2.653
2.657
2.635
2.649
162,044
+0.01(+0.42%)
Jul 29, 2014
2.646
2.657
2.631
2.638
109,903
-0.01(-0.28%)
Jul 28, 2014
2.679
2.694
2.631
2.646
262,756
-0.04(-1.39%)
Jul 25, 2014
2.705
2.705
2.680
2.683
137,176
-0.02(-0.69%)
Jul 24, 2014
2.705
2.705
2.694
2.702
252,439
+0.00(+0.00%)
Jul 23, 2014
2.724
2.724
2.687
2.702
359,985
+0.03(+0.98%)
Jul 22, 2014
2.656
2.683
2.647
2.676
470,381
+0.03(+0.99%)
Jul 21, 2014
2.642
2.668
2.631
2.649
607,724
+0.08(+3.20%)
Jul 18, 2014
2.556
2.581
2.556
2.567
105,168
+0.00(+0.15%)
Jul 17, 2014
2.575
2.575
2.549
2.564
333,642
+0.00(+0.00%)
Jul 16, 2014
2.564
2.593
2.556
2.564
192,575
-0.00(-0.15%)
Jul 15, 2014
2.586
2.588
2.567
2.567
81,173
-0.02(-0.72%)
Jul 14, 2014
2.567
2.612
2.567
2.586
257,163
+0.01(+0.58%)
Jul 11, 2014
2.571
2.582
2.556
2.571
282,538
-0.00(-0.14%)
Jul 10, 2014
2.571
2.579
2.560
2.575
172,686
-0.00(-0.14%)
Jul 09, 2014
2.571
2.590
2.571
2.579
136,425
-0.00(-0.14%)
Jul 08, 2014
2.579
2.590
2.567
2.582
212,137
-0.01(-0.29%)
Jul 07, 2014
2.593
2.605
2.564
2.590
625,429
-0.00(-0.14%)
Jul 03, 2014
2.620
2.593
2.593
2.593
95,936
-0.03(-1.14%)
Jul 02, 2014
2.620
2.642
2.597
2.623
386,198
+0.01(+0.43%)
Jul 01, 2014
2.612
2.627
2.593
2.612
207,917
+0.02(+0.72%)
Jun 30, 2014
2.612
2.632
2.590
2.593
272,543
+0.07(+2.66%)
Jun 27, 2014
2.616
2.635
2.526
2.526
1,531,822
-0.09(-3.56%)
Jun 26, 2014
2.608
2.631
2.601
2.620
128,732
+0.02(+0.86%)
Jun 25, 2014
2.597
2.616
2.590
2.597
177,410
+0.00(+0.00%)
Jun 24, 2014
2.653
2.659
2.597
2.597
411,203
-0.04(-1.69%)
Jun 23, 2014
2.638
2.653
2.627
2.642
303,701
+0.02(+0.85%)
Jun 20, 2014
2.642
2.668
2.620
2.620
630,411
-0.03(-0.99%)
Jun 19, 2014
2.646
2.660
2.631
2.646
837,937
+0.01(+0.57%)
Jun 18, 2014
2.620
2.642
2.612
2.631
205,642
+0.01(+0.57%)
Jun 17, 2014
2.635
2.638
2.616
2.616
218,320
-0.02(-0.71%)
Jun 16, 2014
2.635
2.646
2.612
2.635
332,407
-0.03(-1.26%)
Jun 13, 2014
2.642
2.678
2.642
2.668
293,402
+0.00(+0.14%)
Jun 12, 2014
2.676
2.691
2.646
2.664
421,695
-0.02(-0.70%)
Jun 11, 2014
2.705
2.709
2.679
2.683
1,058,329
-0.00(-0.14%)
Jun 10, 2014
2.694
2.705
2.679
2.687
225,904
-0.02(-0.69%)
Jun 06, 2014
2.694
2.717
2.694
2.705
132,339
+0.00(+0.00%)
Jun 05, 2014
2.702
2.724
2.694
2.705
131,762
+0.01(+0.28%)
Jun 04, 2014
2.724
2.724
2.679
2.698
151,030
-0.02(-0.82%)
Jun 03, 2014
2.713
2.724
2.698
2.720
228,833
+0.01(+0.41%)
Jun 02, 2014
2.732
2.732
2.687
2.709
158,083
-0.00(-0.14%)
May 30, 2014
2.732
2.732
2.694
2.713
351,578
-0.01(-0.41%)
May 29, 2014
2.664
2.724
2.657
2.724
177,407
+0.05(+1.96%)
May 28, 2014
2.664
2.672
2.646
2.672
491,091
+0.01(+0.56%)
May 27, 2014
2.664
2.668
2.646
2.657
265,350
+0.01(+0.28%)
May 23, 2014
2.661
2.649
2.649
2.649
170,435
+0.02(+0.64%)
May 22, 2014
2.623
2.649
2.620
2.633
45,636
+0.01(+0.21%)
May 21, 2014
2.642
2.661
2.612
2.627
152,828
+0.00(+0.14%)
May 20, 2014
2.659
2.659
2.620
2.623
142,404
-0.01(-0.57%)
May 19, 2014
2.620
2.638
2.605
2.638
148,015
+0.02(+0.86%)
May 16, 2014
2.620
2.642
2.597
2.616
277,650
-0.00(-0.14%)
May 15, 2014
2.638
2.661
2.620
2.620
179,152
-0.03(-1.27%)
May 14, 2014
2.664
2.676
2.627
2.653
430,292
-0.01(-0.28%)
May 13, 2014
2.649
2.672
2.642
2.661
330,284
+0.04(+1.42%)
May 12, 2014
2.587
2.630
2.587
2.623
435,642
+0.04(+1.42%)
May 09, 2014
2.572
2.598
2.568
2.587
112,648
+0.01(+0.57%)
May 08, 2014
2.598
2.598
2.565
2.572
218,752
-0.02(-0.71%)
May 07, 2014
2.576
2.594
2.568
2.590
134,731
+0.00(+0.14%)
May 06, 2014
2.616
2.616
2.583
2.587
164,083
-0.01(-0.56%)
May 05, 2014
2.634
2.634
2.594
2.601
235,190
-0.02(-0.84%)
May 02, 2014
2.583
2.634
2.576
2.623
270,230
+0.06(+2.29%)
May 01, 2014
2.568
2.576
2.543
2.565
226,298
-0.00(-0.14%)
Apr 30, 2014
2.565
2.576
2.546
2.568
139,259
+0.01(+0.43%)
Apr 29, 2014
2.572
2.576
2.543
2.557
313,940
+0.00(+0.00%)
Apr 28, 2014
2.565
2.576
2.550
2.557
306,975
-0.01(-0.57%)
Apr 25, 2014
2.565
2.572
2.557
2.572
286,306
-0.00(-0.14%)
Apr 24, 2014
2.576
2.576
2.554
2.576
157,287
+0.00(+0.00%)
Apr 23, 2014
2.576
2.576
2.565
2.576
195,582
+0.01(+0.29%)
Apr 22, 2014
2.565
2.576
2.513
2.568
392,898
+0.02(+0.72%)
Apr 21, 2014
2.565
2.590
2.535
2.550
217,673
-0.02(-0.71%)
Apr 17, 2014
2.557
2.568
2.568
2.568
219,985
+0.01(+0.57%)
Apr 16, 2014
2.513
2.554
2.502
2.554
143,312
+0.04(+1.75%)
Apr 15, 2014
2.510
2.543
2.480
2.510
217,059
+0.01(+0.29%)
Apr 14, 2014
2.539
2.546
2.479
2.502
319,093
-0.05(-1.87%)
Apr 11, 2014
2.561
2.576
2.532
2.550
280,574
+0.00(+0.14%)
Apr 10, 2014
2.616
2.638
2.543
2.546
281,895
-0.05(-1.97%)
Apr 09, 2014
2.612
2.612
2.565
2.598
282,575
+0.02(+0.71%)
Apr 08, 2014
2.660
2.667
2.576
2.579
327,030
-0.07(-2.63%)
Apr 07, 2014
2.627
2.682
2.627
2.649
493,504
+0.02(+0.70%)
Apr 04, 2014
2.631
2.697
2.609
2.631
1,138,166
+0.02(+0.84%)
Apr 03, 2014
2.546
2.620
2.539
2.609
321,340
+0.05(+2.15%)
Apr 02, 2014
2.576
2.579
2.524
2.554
436,054
-0.02(-0.71%)
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.