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, 2012
2.060
2.070
2.013
2.020
158,642
-0.04(-1.81%)
Sep 27, 2012
2.033
2.070
2.013
2.057
200,778
+0.04(+1.84%)
Sep 26, 2012
2.057
2.070
2.013
2.020
156,422
-0.03(-1.32%)
Sep 25, 2012
2.084
2.114
2.040
2.047
187,079
-0.01(-0.49%)
Sep 24, 2012
2.138
2.158
2.040
2.057
343,094
-0.09(-4.10%)
Sep 21, 2012
2.155
2.182
2.097
2.145
510,217
+0.00(+0.00%)
Sep 20, 2012
2.155
2.189
2.108
2.145
155,201
+0.00(+0.16%)
Sep 19, 2012
2.158
2.158
2.084
2.141
190,523
-0.01(-0.32%)
Sep 18, 2012
2.172
2.192
2.135
2.148
96,986
-0.03(-1.40%)
Sep 17, 2012
2.097
2.216
2.097
2.179
267,763
+0.07(+3.54%)
Sep 14, 2012
1.911
2.128
1.908
2.104
753,433
+0.20(+10.48%)
Sep 13, 2012
1.911
1.921
1.891
1.905
767,276
+0.00(+0.00%)
Sep 12, 2012
1.928
1.942
1.894
1.905
192,944
-0.01(-0.71%)
Sep 11, 2012
1.874
1.925
1.871
1.918
64,768
+0.04(+2.35%)
Sep 10, 2012
1.884
1.925
1.871
1.874
700,560
-0.03(-1.42%)
Sep 07, 2012
1.928
1.928
1.874
1.901
59,600
-0.02(-1.06%)
Sep 06, 2012
1.932
1.945
1.867
1.921
102,822
+0.02(+0.89%)
Sep 05, 2012
1.911
1.921
1.877
1.905
330,982
-0.02(-1.05%)
Sep 04, 2012
1.955
1.962
1.861
1.925
135,688
-0.02(-1.04%)
Aug 31, 2012
1.938
1.959
1.928
1.945
119,198
+0.01(+0.35%)
Aug 30, 2012
1.932
1.945
1.932
1.938
58,971
+0.02(+1.06%)
Aug 29, 2012
1.911
1.952
1.911
1.918
214,589
+0.02(+1.25%)
Aug 27, 2012
1.867
1.918
1.867
1.894
81,833
+0.02(+0.90%)
Aug 24, 2012
1.840
1.877
1.840
1.877
108,964
+0.02(+1.28%)
Aug 23, 2012
1.874
1.888
1.854
1.854
240,860
-0.02(-1.26%)
Aug 22, 2012
1.891
1.891
1.861
1.877
79,856
-0.01(-0.36%)
Aug 21, 2012
1.861
1.901
1.854
1.884
312,456
+0.02(+0.91%)
Aug 20, 2012
1.928
1.928
1.861
1.867
231,415
-0.05(-2.65%)
Aug 17, 2012
1.945
1.959
1.865
1.918
274,781
-0.02(-1.22%)
Aug 16, 2012
1.922
1.945
1.911
1.942
258,392
+0.03(+1.39%)
Aug 15, 2012
1.902
1.918
1.892
1.915
137,080
+0.01(+0.70%)
Aug 14, 2012
1.912
1.918
1.879
1.902
208,231
+0.00(+0.18%)
Aug 13, 2012
1.852
1.922
1.852
1.899
123,657
+0.05(+2.88%)
Aug 10, 2012
1.855
1.862
1.829
1.845
116,691
-0.00(-0.18%)
Aug 09, 2012
1.872
1.912
1.835
1.849
305,821
-0.01(-0.54%)
Aug 08, 2012
1.885
1.885
1.809
1.859
261,724
-0.02(-1.06%)
Aug 07, 2012
1.845
1.915
1.845
1.879
157,225
+0.03(+1.44%)
Aug 06, 2012
1.839
1.865
1.827
1.852
102,703
+0.03(+1.64%)
Aug 03, 2012
1.805
1.872
1.805
1.822
457,636
+0.03(+1.86%)
Aug 02, 2012
1.779
1.789
1.776
1.789
93,073
+0.01(+0.37%)
Aug 01, 2012
1.789
1.795
1.776
1.782
183,018
-0.01(-0.56%)
Jul 31, 2012
1.782
1.795
1.782
1.792
148,734
-0.00(-0.18%)
Jul 30, 2012
1.805
1.805
1.779
1.795
92,098
+0.00(+0.00%)
Jul 27, 2012
1.779
1.795
1.779
1.795
53,502
+0.02(+0.93%)
Jul 26, 2012
1.795
1.795
1.766
1.779
197,277
-0.01(-0.74%)
Jul 25, 2012
1.795
1.795
1.762
1.792
46,515
+0.01(+0.75%)
Jul 24, 2012
1.779
1.792
1.766
1.779
211,548
+0.00(+0.19%)
Jul 23, 2012
1.752
1.785
1.752
1.776
160,999
+0.01(+0.56%)
Jul 20, 2012
1.779
1.782
1.756
1.766
105,915
-0.00(-0.19%)
Jul 19, 2012
1.772
1.779
1.756
1.769
164,215
+0.00(+0.00%)
Jul 18, 2012
1.746
1.782
1.746
1.769
68,028
+0.01(+0.38%)
Jul 17, 2012
1.776
1.782
1.762
1.762
50,635
-0.02(-1.12%)
Jul 16, 2012
1.762
1.789
1.749
1.782
200,471
+0.03(+1.71%)
Jul 13, 2012
1.746
1.762
1.719
1.752
64,513
+0.01(+0.76%)
Jul 12, 2012
1.736
1.749
1.716
1.739
161,727
-0.00(-0.19%)
Jul 11, 2012
1.776
1.779
1.733
1.742
166,494
-0.03(-1.69%)
Jul 10, 2012
1.795
1.795
1.759
1.772
184,362
-0.01(-0.56%)
Jul 09, 2012
1.795
1.795
1.769
1.782
122,114
-0.00(-0.19%)
Jul 06, 2012
1.762
1.795
1.762
1.785
27,916
-0.01(-0.37%)
Jul 05, 2012
1.795
1.802
1.789
1.792
69,225
-0.00(-0.18%)
Jul 03, 2012
1.792
1.802
1.769
1.795
234,635
+0.01(+0.37%)
Jul 02, 2012
1.785
1.792
1.769
1.789
171,270
+0.01(+0.56%)
Jun 29, 2012
1.802
1.802
1.772
1.779
202,567
-0.01(-0.37%)
Jun 28, 2012
1.776
1.795
1.719
1.785
181,839
+0.01(+0.75%)
Jun 27, 2012
1.726
1.782
1.722
1.772
248,325
+0.05(+2.90%)
Jun 26, 2012
1.709
1.726
1.696
1.722
343,976
+0.01(+0.78%)
Jun 25, 2012
1.682
1.769
1.682
1.709
219,957
+0.00(+0.19%)
Jun 22, 2012
1.682
1.776
1.682
1.706
520,576
+0.02(+1.18%)
Jun 21, 2012
1.702
1.712
1.686
1.686
308,065
-0.02(-0.98%)
Jun 20, 2012
1.669
1.716
1.666
1.702
213,632
+0.03(+1.59%)
Jun 19, 2012
1.662
1.712
1.662
1.676
322,402
+0.00(+0.20%)
Jun 18, 2012
1.692
1.726
1.662
1.672
384,536
-0.01(-0.40%)
Jun 15, 2012
1.746
1.762
1.659
1.679
894,286
-0.07(-3.81%)
Jun 14, 2012
1.746
1.752
1.746
1.746
380,843
-0.00(-0.19%)
Jun 13, 2012
1.732
1.762
1.732
1.749
278,088
+0.00(+0.19%)
Jun 12, 2012
1.766
1.776
1.746
1.746
772,613
-0.02(-1.13%)
Jun 11, 2012
1.795
1.795
1.762
1.766
356,482
-0.02(-1.12%)
Jun 08, 2012
1.772
1.789
1.772
1.785
693,974
+0.01(+0.75%)
Jun 07, 2012
1.776
1.802
1.769
1.772
5,739,397
-0.13(-6.65%)
Jun 06, 2012
1.945
2.018
1.879
1.899
548,006
-0.05(-2.39%)
Jun 05, 2012
1.985
2.045
1.925
1.945
249,661
-0.03(-1.68%)
Jun 04, 2012
1.992
2.008
1.962
1.978
218,601
+0.00(+0.17%)
Jun 01, 2012
2.032
2.075
1.955
1.975
135,985
-0.05(-2.62%)
May 31, 2012
1.965
2.028
1.955
2.028
89,022
+0.05(+2.52%)
May 30, 2012
2.025
2.025
1.958
1.978
141,173
-0.03(-1.49%)
May 29, 2012
1.988
2.023
1.968
2.008
137,666
+0.06(+3.25%)
May 25, 2012
1.948
1.962
1.938
1.945
38,740
+0.01(+0.69%)
May 24, 2012
1.965
1.968
1.902
1.932
128,370
-0.04(-1.86%)
May 23, 2012
2.048
2.048
1.938
1.968
94,859
-0.07(-3.43%)
May 22, 2012
2.012
2.085
1.995
2.038
122,610
+0.04(+2.17%)
May 21, 2012
1.955
2.012
1.892
1.995
195,286
+0.06(+2.92%)
May 18, 2012
2.028
2.031
1.912
1.938
135,859
-0.08(-4.19%)
May 17, 2012
2.040
2.079
2.007
2.023
145,105
-0.03(-1.44%)
May 16, 2012
2.191
2.191
2.043
2.053
186,772
-0.07(-3.25%)
May 15, 2012
2.076
2.155
2.068
2.122
207,339
+0.05(+2.22%)
May 14, 2012
2.023
2.076
2.003
2.076
213,193
+0.04(+2.10%)
May 11, 2012
2.003
2.036
1.990
2.033
180,250
+0.01(+0.32%)
May 10, 2012
2.036
2.036
2.003
2.026
152,315
-0.00(-0.16%)
May 09, 2012
2.043
2.059
1.987
2.030
191,802
-0.01(-0.64%)
May 08, 2012
2.053
2.056
1.984
2.043
165,018
-0.01(-0.48%)
May 07, 2012
1.928
2.063
1.928
2.053
931,535
+0.14(+7.20%)
May 04, 2012
1.954
1.977
1.803
1.915
581,392
+0.05(+2.82%)
May 03, 2012
1.856
1.869
1.806
1.862
109,297
-0.00(-0.18%)
May 02, 2012
1.856
1.902
1.839
1.866
130,674
+0.01(+0.53%)
May 01, 2012
1.829
1.889
1.829
1.856
89,421
+0.01(+0.71%)
Apr 30, 2012
1.902
1.912
1.813
1.843
66,440
-0.05(-2.44%)
Apr 27, 2012
1.918
1.921
1.889
1.889
56,466
-0.02(-0.86%)
Apr 26, 2012
1.856
1.905
1.852
1.905
45,648
+0.04(+1.93%)
Apr 25, 2012
1.839
1.879
1.787
1.869
141,878
+0.04(+2.15%)
Apr 24, 2012
1.806
1.833
1.793
1.829
38,795
+0.01(+0.54%)
Apr 23, 2012
1.803
1.829
1.762
1.820
74,917
+0.01(+0.36%)
Apr 20, 2012
1.872
1.872
1.813
1.813
66,958
-0.04(-2.13%)
Apr 19, 2012
1.836
1.892
1.823
1.852
68,776
+0.00(+0.18%)
Apr 18, 2012
1.846
1.912
1.826
1.849
76,144
-0.01(-0.71%)
Apr 17, 2012
1.836
1.869
1.823
1.862
55,970
+0.04(+2.35%)
Apr 16, 2012
1.823
1.839
1.813
1.820
53,166
-0.01(-0.36%)
Apr 13, 2012
1.816
1.834
1.767
1.826
43,295
+0.02(+1.09%)
Apr 12, 2012
1.767
1.820
1.765
1.806
79,605
+0.03(+1.48%)
Apr 11, 2012
1.695
1.790
1.678
1.780
116,693
+0.10(+6.07%)
Apr 10, 2012
1.672
1.698
1.672
1.678
116,735
+0.00(+0.00%)
Apr 09, 2012
1.652
1.682
1.649
1.678
64,117
-0.00(-0.20%)
Apr 05, 2012
1.705
1.705
1.668
1.682
155,786
-0.04(-2.29%)
Apr 04, 2012
1.767
1.770
1.691
1.721
153,134
-0.07(-3.85%)
Apr 03, 2012
1.810
1.823
1.777
1.790
77,678
-0.04(-1.98%)
Apr 02, 2012
1.839
1.839
1.816
1.826
40,673
-0.01(-0.54%)
Mar 30, 2012
1.839
1.846
1.810
1.836
86,520
-0.01(-0.53%)
Mar 29, 2012
1.918
1.918
1.829
1.846
153,841
-0.07(-3.44%)
Mar 28, 2012
1.879
1.944
1.879
1.912
144,116
+0.03(+1.75%)
Mar 27, 2012
1.935
1.951
1.879
1.879
111,328
-0.04(-2.22%)
Mar 26, 2012
1.869
1.935
1.865
1.921
238,364
+0.08(+4.09%)
Mar 23, 2012
1.852
1.872
1.813
1.846
127,787
+0.01(+0.54%)
Mar 22, 2012
1.836
1.849
1.787
1.836
117,749
+0.01(+0.36%)
Mar 21, 2012
1.836
1.861
1.829
1.829
211,969
-0.03(-1.42%)
Mar 20, 2012
1.737
1.862
1.737
1.856
249,991
+0.10(+5.41%)
Mar 19, 2012
1.741
1.774
1.741
1.760
186,559
+0.01(+0.75%)
Mar 16, 2012
1.780
1.783
1.728
1.747
394,924
-0.02(-0.93%)
Mar 15, 2012
1.757
1.787
1.741
1.764
360,945
+0.00(+0.19%)
Mar 14, 2012
1.734
1.803
1.734
1.760
132,141
+0.01(+0.56%)
Mar 13, 2012
1.747
1.775
1.744
1.751
186,428
-0.00(-0.19%)
Mar 12, 2012
1.757
1.790
1.751
1.754
113,995
-0.00(-0.19%)
Mar 09, 2012
1.754
1.757
1.747
1.757
127,017
+0.00(+0.00%)
Mar 08, 2012
1.714
1.774
1.711
1.757
341,103
+0.04(+2.10%)
Mar 07, 2012
1.619
1.721
1.616
1.721
231,367
+0.10(+6.07%)
Mar 06, 2012
1.616
1.662
1.609
1.623
202,074
-0.01(-0.60%)
Mar 05, 2012
1.626
1.642
1.613
1.632
221,061
+0.02(+1.28%)
Mar 02, 2012
1.557
1.613
1.557
1.612
503,622
+0.05(+3.31%)
Mar 01, 2012
1.557
1.577
1.544
1.560
84,946
-0.02(-1.04%)
Feb 29, 2012
1.527
1.577
1.514
1.577
361,926
+0.05(+3.23%)
Feb 28, 2012
1.554
1.554
1.504
1.527
110,759
-0.03(-1.69%)
Feb 27, 2012
1.570
1.570
1.537
1.554
97,536
-0.01(-0.84%)
Feb 24, 2012
1.580
1.580
1.544
1.567
217,325
+0.00(+0.00%)
Feb 23, 2012
1.537
1.567
1.527
1.567
57,175
+0.03(+1.71%)
Feb 22, 2012
1.550
1.550
1.498
1.540
160,502
+0.00(+0.21%)
Feb 21, 2012
1.550
1.558
1.505
1.537
84,084
-0.03(-1.89%)
Feb 17, 2012
1.586
1.590
1.540
1.567
56,783
-0.02(-1.04%)
Feb 16, 2012
1.606
1.609
1.563
1.583
48,188
-0.01(-0.62%)
Feb 15, 2012
1.547
1.593
1.547
1.593
110,089
+0.06(+3.63%)
Feb 14, 2012
1.521
1.557
1.511
1.537
163,294
+0.01(+0.86%)
Feb 13, 2012
1.491
1.524
1.491
1.524
89,714
+0.03(+2.20%)
Feb 10, 2012
1.498
1.511
1.478
1.491
177,894
-0.02(-1.09%)
Feb 09, 2012
1.501
1.517
1.485
1.508
174,337
+0.01(+0.44%)
Feb 08, 2012
1.458
1.504
1.458
1.501
143,601
+0.03(+1.78%)
Feb 07, 2012
1.445
1.491
1.445
1.475
206,818
+0.02(+1.35%)
Feb 06, 2012
1.412
1.475
1.396
1.455
369,842
+0.05(+3.50%)
Feb 03, 2012
1.402
1.416
1.370
1.406
265,601
+0.02(+1.18%)
Feb 02, 2012
1.386
1.402
1.363
1.389
148,092
+0.02(+1.44%)
Feb 01, 2012
1.402
1.402
1.366
1.370
99,375
-0.02(-1.65%)
Jan 31, 2012
1.412
1.412
1.379
1.393
79,779
-0.01(-0.47%)
Jan 30, 2012
1.386
1.429
1.376
1.399
151,100
+0.02(+1.19%)
Jan 27, 2012
1.379
1.406
1.379
1.383
107,650
-0.00(-0.24%)
Jan 26, 2012
1.393
1.409
1.383
1.386
80,683
-0.01(-0.71%)
Jan 25, 2012
1.379
1.412
1.379
1.396
68,535
+0.00(+0.24%)
Jan 24, 2012
1.399
1.425
1.386
1.393
70,532
+0.00(+0.24%)
Jan 23, 2012
1.386
1.425
1.386
1.389
70,130
-0.01(-0.94%)
Jan 20, 2012
1.396
1.435
1.333
1.402
188,593
+0.01(+0.47%)
Jan 19, 2012
1.360
1.412
1.360
1.396
91,212
+0.03(+1.92%)
Jan 18, 2012
1.353
1.468
1.343
1.370
176,801
+0.02(+1.46%)
Jan 17, 2012
1.350
1.386
1.350
1.350
87,677
+0.00(+0.00%)
Jan 13, 2012
1.353
1.353
1.330
1.350
105,732
-0.00(-0.24%)
Jan 12, 2012
1.291
1.360
1.291
1.353
204,948
+0.06(+4.83%)
Jan 11, 2012
1.238
1.307
1.228
1.291
185,091
+0.06(+4.80%)
Jan 10, 2012
1.228
1.245
1.215
1.232
114,704
+0.01(+0.81%)
Jan 09, 2012
1.182
1.242
1.182
1.222
158,880
+0.04(+3.33%)
Jan 06, 2012
1.156
1.192
1.127
1.182
147,447
+0.04(+3.15%)
Jan 05, 2012
1.146
1.166
1.133
1.146
78,104
+0.00(+0.29%)
Jan 04, 2012
1.140
1.182
1.100
1.143
185,804
-0.01(-1.14%)
Dec 30, 2011
1.182
1.189
1.156
1.156
212,280
-0.03(-2.22%)
Dec 29, 2011
1.166
1.189
1.156
1.182
88,012
+0.01(+0.56%)
Dec 28, 2011
1.205
1.212
1.170
1.176
74,326
-0.04(-3.50%)
Dec 27, 2011
1.163
1.228
1.163
1.219
134,142
+0.04(+3.06%)
Dec 23, 2011
1.163
1.199
1.163
1.182
138,983
+0.05(+4.35%)
Dec 21, 2011
1.120
1.146
1.117
1.133
178,018
+0.01(+1.17%)
Dec 20, 2011
1.120
1.143
1.087
1.120
97,584
+0.02(+1.49%)
Dec 19, 2011
1.146
1.169
1.090
1.104
104,432
-0.05(-4.00%)
Dec 16, 2011
1.061
1.173
1.061
1.150
397,530
+0.10(+9.37%)
Dec 15, 2011
1.077
1.077
1.051
1.051
110,920
-0.02(-1.54%)
Dec 14, 2011
1.081
1.094
1.058
1.067
81,417
-0.03(-2.69%)
Dec 13, 2011
1.143
1.143
1.081
1.097
78,613
-0.03(-2.62%)
Dec 12, 2011
1.087
1.136
1.064
1.127
75,885
+0.04(+3.94%)
Dec 09, 2011
1.061
1.100
1.051
1.084
34,858
+0.03(+3.12%)
Dec 08, 2011
1.067
1.094
1.051
1.051
81,624
-0.04(-3.32%)
Dec 07, 2011
1.087
1.090
1.051
1.087
96,449
-0.01(-0.60%)
Dec 06, 2011
1.097
1.100
1.084
1.094
46,760
-0.01(-0.89%)
Dec 05, 2011
1.150
1.150
1.087
1.104
325,551
-0.05(-4.00%)
Dec 02, 2011
1.143
1.150
1.123
1.150
145,632
+0.02(+1.45%)
Dec 01, 2011
1.123
1.150
1.107
1.133
141,010
+0.00(+0.00%)
Nov 30, 2011
1.104
1.150
1.097
1.133
274,723
+0.04(+3.29%)
Nov 29, 2011
1.150
1.150
1.097
1.097
177,577
-0.05(-4.30%)
Nov 28, 2011
1.176
1.176
1.113
1.146
97,819
-0.01(-0.80%)
Nov 25, 2011
1.156
1.163
1.153
1.155
43,234
-0.01(-0.62%)
Nov 23, 2011
1.183
1.192
1.163
1.163
77,097
-0.02(-1.94%)
Nov 22, 2011
1.182
1.205
1.182
1.186
41,103
+0.01(+1.12%)
Nov 21, 2011
1.169
1.186
1.169
1.173
46,239
-0.01(-0.83%)
Nov 18, 2011
1.182
1.199
1.176
1.182
64,163
+0.00(+0.00%)
Nov 17, 2011
1.222
1.222
1.182
1.182
54,271
-0.04(-2.97%)
Nov 16, 2011
1.215
1.228
1.186
1.219
178,326
+0.00(+0.27%)
Nov 15, 2011
1.209
1.225
1.202
1.215
59,422
+0.00(+0.00%)
Nov 14, 2011
1.215
1.225
1.196
1.215
36,770
+0.01(+0.82%)
Nov 11, 2011
1.212
1.215
1.192
1.205
114,555
+0.00(+0.27%)
Nov 10, 2011
1.228
1.245
1.193
1.202
96,439
-0.01(-0.81%)
Nov 09, 2011
1.248
1.264
1.199
1.212
104,703
-0.06(-4.90%)
Nov 08, 2011
1.297
1.320
1.255
1.274
153,713
-0.03(-2.51%)
Nov 07, 2011
1.166
1.324
1.166
1.307
220,945
+0.14(+12.11%)
Nov 04, 2011
1.133
1.166
1.127
1.166
196,813
+0.03(+2.30%)
Nov 03, 2011
1.186
1.186
1.100
1.140
232,244
-0.04(-3.34%)
Nov 02, 2011
1.166
1.179
1.146
1.179
92,472
+0.03(+2.57%)
Nov 01, 2011
1.153
1.176
1.150
1.150
107,437
-0.04(-3.05%)
Oct 31, 2011
1.202
1.222
1.186
1.186
43,066
-0.03(-2.43%)
Oct 28, 2011
1.166
1.225
1.155
1.215
146,192
+0.04(+3.64%)
Oct 27, 2011
1.196
1.222
1.166
1.173
210,816
+0.00(+0.00%)
Oct 26, 2011
1.182
1.182
1.153
1.173
151,493
-0.01(-1.11%)
Oct 25, 2011
1.173
1.209
1.150
1.186
155,141
+0.01(+0.56%)
Oct 24, 2011
1.154
1.192
1.154
1.179
149,980
+0.03(+2.28%)
Oct 21, 2011
1.104
1.159
1.104
1.153
117,780
+0.05(+4.78%)
Oct 20, 2011
1.094
1.110
1.087
1.100
133,079
-0.00(-0.30%)
Oct 19, 2011
1.090
1.104
1.084
1.104
81,329
+0.01(+0.60%)
Oct 18, 2011
1.077
1.110
1.071
1.097
253,733
+0.02(+1.83%)
Oct 17, 2011
1.074
1.087
1.071
1.077
150,096
+0.01(+0.61%)
Oct 14, 2011
1.100
1.117
1.071
1.071
179,845
-0.03(-2.69%)
Oct 13, 2011
1.074
1.104
1.074
1.100
138,240
+0.02(+1.51%)
Oct 12, 2011
1.081
1.100
1.067
1.084
159,723
-0.01(-0.60%)
Oct 11, 2011
1.064
1.100
1.051
1.090
147,136
+0.02(+1.53%)
Oct 10, 2011
1.067
1.081
1.048
1.074
283,053
+0.02(+1.55%)
Oct 07, 2011
1.087
1.107
1.054
1.058
258,151
-0.04(-3.59%)
Oct 06, 2011
1.081
1.110
1.081
1.097
136,267
+0.00(+0.30%)
Oct 05, 2011
1.120
1.123
1.067
1.094
273,396
-0.03(-2.63%)
Oct 04, 2011
1.153
1.157
1.087
1.123
446,391
-0.03(-2.56%)
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.