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 30, 2015
2.736
2.736
2.672
2.706
259,845
-0.01(-0.47%)
Sep 29, 2015
2.706
2.723
2.676
2.719
271,325
+0.03(+1.11%)
Sep 28, 2015
2.736
2.740
2.650
2.689
258,047
-0.03(-1.25%)
Sep 25, 2015
2.791
2.799
2.723
2.723
263,505
-0.07(-2.44%)
Sep 24, 2015
2.808
2.808
2.765
2.791
117,679
-0.02(-0.61%)
Sep 23, 2015
2.816
2.816
2.782
2.808
228,366
+0.02(+0.76%)
Sep 22, 2015
2.770
2.808
2.757
2.787
150,697
+0.01(+0.31%)
Sep 21, 2015
2.782
2.799
2.761
2.778
264,797
+0.01(+0.31%)
Sep 18, 2015
2.676
2.770
2.672
2.770
396,084
+0.08(+2.84%)
Sep 17, 2015
2.697
2.706
2.684
2.693
189,716
-0.00(-0.16%)
Sep 16, 2015
2.689
2.706
2.684
2.697
123,857
+0.02(+0.64%)
Sep 15, 2015
2.689
2.697
2.680
2.680
86,685
-0.01(-0.47%)
Sep 14, 2015
2.659
2.719
2.650
2.693
174,814
+0.05(+1.93%)
Sep 11, 2015
2.633
2.655
2.625
2.642
123,542
+0.00(+0.16%)
Sep 10, 2015
2.655
2.659
2.629
2.638
226,119
+0.00(+0.00%)
Sep 09, 2015
2.710
2.710
2.638
2.638
139,126
-0.06(-2.05%)
Sep 08, 2015
2.693
2.706
2.672
2.693
171,746
+0.03(+0.96%)
Sep 04, 2015
2.663
2.667
2.667
2.667
96,607
-0.03(-0.95%)
Sep 03, 2015
2.697
2.706
2.684
2.693
128,924
+0.01(+0.48%)
Sep 02, 2015
2.706
2.723
2.676
2.680
278,000
-0.00(-0.16%)
Sep 01, 2015
2.719
2.727
2.680
2.684
240,178
-0.03(-1.25%)
Aug 31, 2015
2.693
2.731
2.676
2.719
205,089
+0.04(+1.59%)
Aug 28, 2015
2.680
2.710
2.663
2.676
311,018
-0.00(-0.16%)
Aug 27, 2015
2.693
2.744
2.659
2.680
542,664
+0.01(+0.48%)
Aug 26, 2015
2.659
2.672
2.621
2.667
172,405
+0.06(+2.12%)
Aug 25, 2015
2.595
2.680
2.595
2.612
606,181
+0.04(+1.66%)
Aug 24, 2015
2.693
2.724
2.565
2.570
679,459
-0.20(-7.08%)
Aug 21, 2015
2.765
2.772
2.723
2.765
462,457
-0.01(-0.31%)
Aug 20, 2015
2.795
2.800
2.753
2.774
228,684
-0.03(-1.21%)
Aug 19, 2015
2.791
2.817
2.778
2.808
211,607
+0.03(+0.92%)
Aug 18, 2015
2.804
2.812
2.778
2.782
125,537
-0.03(-1.06%)
Aug 17, 2015
2.791
2.833
2.782
2.812
124,014
+0.02(+0.76%)
Aug 14, 2015
2.778
2.799
2.761
2.791
79,173
+0.00(+0.00%)
Aug 13, 2015
2.748
2.795
2.723
2.791
318,524
+0.03(+0.92%)
Aug 12, 2015
2.731
2.782
2.714
2.765
472,291
+0.03(+1.25%)
Aug 11, 2015
2.731
2.740
2.715
2.731
354,167
+0.00(+0.15%)
Aug 10, 2015
2.727
2.744
2.723
2.727
415,555
+0.01(+0.31%)
Aug 07, 2015
2.711
2.727
2.694
2.719
280,690
+0.00(+0.15%)
Aug 06, 2015
2.765
2.765
2.715
2.715
527,642
-0.06(-2.10%)
Aug 05, 2015
2.827
2.827
2.760
2.773
336,191
-0.03(-1.19%)
Aug 04, 2015
2.844
2.844
2.781
2.806
297,473
-0.03(-1.03%)
Aug 03, 2015
2.835
2.848
2.806
2.835
327,173
-0.01(-0.29%)
Jul 31, 2015
2.806
2.881
2.773
2.844
433,584
+0.04(+1.33%)
Jul 30, 2015
2.785
2.806
2.773
2.806
308,028
+0.02(+0.75%)
Jul 29, 2015
2.752
2.789
2.735
2.785
327,767
+0.03(+1.21%)
Jul 28, 2015
2.781
2.798
2.748
2.752
544,899
-0.02(-0.60%)
Jul 27, 2015
2.781
2.794
2.756
2.769
506,224
-0.01(-0.45%)
Jul 24, 2015
2.798
2.798
2.769
2.781
252,972
-0.02(-0.74%)
Jul 23, 2015
2.827
2.827
2.773
2.802
327,575
-0.03(-1.17%)
Jul 22, 2015
2.848
2.848
2.794
2.835
276,844
-0.00(-0.15%)
Jul 21, 2015
2.844
2.848
2.814
2.839
378,236
-0.02(-0.73%)
Jul 20, 2015
2.860
2.868
2.831
2.860
419,124
+0.00(+0.15%)
Jul 17, 2015
2.827
2.856
2.827
2.856
198,111
+0.02(+0.59%)
Jul 16, 2015
2.877
2.877
2.831
2.839
162,474
-0.04(-1.44%)
Jul 15, 2015
2.868
2.881
2.852
2.881
128,848
+0.01(+0.29%)
Jul 14, 2015
2.860
2.885
2.848
2.873
404,042
+0.02(+0.58%)
Jul 13, 2015
2.814
2.856
2.814
2.856
264,716
+0.07(+2.38%)
Jul 10, 2015
2.781
2.806
2.773
2.789
345,474
+0.01(+0.30%)
Jul 09, 2015
2.798
2.810
2.765
2.781
306,905
-0.02(-0.59%)
Jul 08, 2015
2.814
2.844
2.794
2.798
241,777
-0.03(-1.17%)
Jul 07, 2015
2.798
2.844
2.789
2.831
230,361
+0.03(+1.19%)
Jul 06, 2015
2.785
2.802
2.765
2.798
208,103
+0.02(+0.75%)
Jul 02, 2015
2.798
2.777
2.777
2.777
218,896
-0.03(-1.18%)
Jul 01, 2015
2.802
2.827
2.794
2.810
335,229
+0.00(+0.00%)
Jun 30, 2015
2.744
2.812
2.735
2.810
403,426
+0.06(+2.27%)
Jun 29, 2015
2.819
2.823
2.731
2.748
660,457
-0.09(-3.08%)
Jun 26, 2015
2.823
2.839
2.806
2.835
480,889
+0.00(+0.15%)
Jun 25, 2015
2.848
2.852
2.831
2.831
500,730
-0.01(-0.29%)
Jun 24, 2015
2.877
2.877
2.831
2.839
237,411
-0.02(-0.87%)
Jun 23, 2015
2.860
2.877
2.848
2.864
319,656
+0.00(+0.15%)
Jun 22, 2015
2.848
2.881
2.848
2.860
445,284
-0.00(-0.15%)
Jun 19, 2015
2.889
2.902
2.844
2.864
450,614
-0.03(-1.01%)
Jun 18, 2015
2.856
2.898
2.848
2.893
275,047
+0.02(+0.87%)
Jun 17, 2015
2.877
2.877
2.839
2.868
267,648
-0.01(-0.29%)
Jun 16, 2015
2.910
2.910
2.873
2.877
247,081
-0.02(-0.86%)
Jun 15, 2015
2.923
2.927
2.898
2.902
549,659
-0.01(-0.29%)
Jun 12, 2015
2.898
2.914
2.860
2.910
838,723
+0.01(+0.43%)
Jun 11, 2015
2.873
2.910
2.868
2.898
358,225
+0.05(+1.75%)
Jun 10, 2015
2.852
2.873
2.839
2.848
439,845
-0.00(-0.15%)
Jun 09, 2015
2.860
2.860
2.848
2.852
502,623
-0.01(-0.29%)
Jun 08, 2015
2.873
2.881
2.852
2.860
313,246
-0.03(-1.01%)
Jun 05, 2015
2.885
2.906
2.885
2.889
441,950
+0.00(+0.14%)
Jun 04, 2015
2.906
2.935
2.885
2.885
390,579
-0.03(-1.14%)
Jun 03, 2015
2.931
2.939
2.910
2.918
413,436
-0.03(-0.99%)
Jun 02, 2015
2.956
2.956
2.935
2.947
668,027
+0.00(+0.00%)
Jun 01, 2015
2.972
2.977
2.943
2.947
539,179
+0.00(+0.00%)
May 29, 2015
2.981
2.997
2.947
2.947
432,850
-0.03(-1.12%)
May 28, 2015
2.989
2.997
2.968
2.981
631,656
+0.00(+0.00%)
May 27, 2015
2.947
2.985
2.931
2.981
1,067,235
+0.05(+1.56%)
May 26, 2015
2.918
2.943
2.902
2.935
943,330
+0.02(+0.86%)
May 22, 2015
2.931
2.910
2.910
2.910
684,593
-0.02(-0.71%)
May 21, 2015
2.923
2.952
2.918
2.931
551,297
+0.00(+0.00%)
May 20, 2015
2.898
2.931
2.889
2.931
1,011,462
+0.03(+1.15%)
May 19, 2015
2.873
2.914
2.873
2.898
790,626
+0.02(+0.87%)
May 18, 2015
2.831
2.885
2.810
2.873
2,047,106
+0.05(+1.92%)
May 15, 2015
2.785
2.823
2.781
2.819
1,445,799
+0.05(+1.65%)
May 14, 2015
2.731
2.789
2.731
2.773
8,307,718
+0.05(+1.83%)
May 13, 2015
2.785
2.789
2.723
2.723
1,036,681
-0.02(-0.61%)
May 12, 2015
2.817
2.821
2.740
2.740
3,775,398
-0.06(-2.18%)
May 11, 2015
2.853
2.853
2.801
2.801
1,473,448
-0.04(-1.43%)
May 08, 2015
2.853
2.853
2.805
2.841
972,071
+0.03(+1.16%)
May 07, 2015
2.841
2.841
2.805
2.809
588,108
-0.01(-0.43%)
May 06, 2015
2.841
2.853
2.817
2.821
549,801
-0.00(-0.14%)
May 05, 2015
2.837
2.864
2.821
2.825
725,022
-0.02(-0.71%)
May 04, 2015
2.914
2.923
2.837
2.845
526,861
-0.00(-0.14%)
May 01, 2015
2.923
2.927
2.845
2.849
716,416
+0.06(+2.19%)
Apr 30, 2015
2.813
2.829
2.784
2.788
169,449
-0.02(-0.87%)
Apr 29, 2015
2.817
2.821
2.792
2.813
170,084
+0.00(+0.00%)
Apr 28, 2015
2.829
2.833
2.805
2.813
104,076
-0.01(-0.43%)
Apr 27, 2015
2.845
2.845
2.817
2.825
113,558
-0.02(-0.71%)
Apr 24, 2015
2.821
2.845
2.805
2.845
189,374
+0.02(+0.86%)
Apr 23, 2015
2.825
2.825
2.821
2.821
99,353
+0.00(+0.00%)
Apr 22, 2015
2.825
2.829
2.817
2.821
79,511
+0.00(+0.14%)
Apr 21, 2015
2.805
2.837
2.805
2.817
170,790
+0.00(+0.00%)
Apr 20, 2015
2.825
2.833
2.817
2.817
49,605
+0.00(+0.00%)
Apr 17, 2015
2.817
2.821
2.809
2.817
66,334
+0.00(+0.00%)
Apr 16, 2015
2.825
2.829
2.817
2.817
149,093
+0.00(+0.00%)
Apr 15, 2015
2.821
2.829
2.817
2.817
190,061
-0.00(-0.14%)
Apr 14, 2015
2.825
2.829
2.817
2.821
135,306
-0.00(-0.14%)
Apr 13, 2015
2.809
2.833
2.805
2.825
180,990
+0.01(+0.43%)
Apr 10, 2015
2.849
2.849
2.809
2.813
333,968
-0.03(-1.00%)
Apr 09, 2015
2.841
2.841
2.825
2.841
108,488
+0.00(+0.00%)
Apr 08, 2015
2.841
2.845
2.829
2.841
135,095
+0.01(+0.43%)
Apr 07, 2015
2.849
2.867
2.829
2.829
187,542
-0.03(-1.00%)
Apr 06, 2015
2.857
2.870
2.853
2.857
159,207
-0.01(-0.28%)
Apr 02, 2015
2.866
2.866
2.866
2.866
185,992
-0.02(-0.56%)
Apr 01, 2015
2.829
2.882
2.829
2.882
343,357
+0.04(+1.58%)
Mar 31, 2015
2.845
2.866
2.833
2.837
130,684
-0.00(-0.14%)
Mar 30, 2015
2.833
2.874
2.833
2.841
170,751
+0.00(+0.14%)
Mar 27, 2015
2.866
2.866
2.825
2.837
218,031
+0.00(+0.00%)
Mar 26, 2015
2.829
2.849
2.829
2.837
111,949
+0.01(+0.43%)
Mar 25, 2015
2.853
2.857
2.825
2.825
177,597
-0.01(-0.43%)
Mar 24, 2015
2.845
2.857
2.837
2.837
100,202
-0.00(-0.14%)
Mar 23, 2015
2.837
2.868
2.837
2.841
139,676
+0.00(+0.00%)
Mar 20, 2015
2.841
2.857
2.829
2.841
400,931
+0.00(+0.00%)
Mar 19, 2015
2.853
2.857
2.837
2.841
174,293
-0.02(-0.57%)
Mar 18, 2015
2.837
2.866
2.833
2.857
82,190
+0.02(+0.86%)
Mar 17, 2015
2.841
2.841
2.825
2.833
175,570
-0.01(-0.29%)
Mar 16, 2015
2.849
2.857
2.841
2.841
105,742
-0.01(-0.29%)
Mar 13, 2015
2.837
2.849
2.825
2.849
111,105
+0.01(+0.43%)
Mar 12, 2015
2.837
2.866
2.829
2.837
122,336
+0.00(+0.14%)
Mar 11, 2015
2.845
2.845
2.829
2.833
173,390
-0.01(-0.29%)
Mar 10, 2015
2.862
2.866
2.833
2.841
100,288
-0.01(-0.29%)
Mar 09, 2015
2.849
2.870
2.841
2.849
226,671
+0.00(+0.00%)
Mar 06, 2015
2.906
2.914
2.845
2.849
197,914
-0.08(-2.77%)
Mar 05, 2015
2.927
2.943
2.906
2.931
297,636
-0.00(-0.14%)
Mar 04, 2015
2.943
2.935
2.914
2.935
104,059
+0.00(+0.00%)
Mar 03, 2015
2.918
2.941
2.918
2.935
121,664
+0.00(+0.00%)
Mar 02, 2015
2.947
2.947
2.907
2.935
278,289
+0.02(+0.70%)
Feb 27, 2015
2.931
2.931
2.910
2.914
139,742
-0.00(-0.14%)
Feb 26, 2015
2.939
2.947
2.910
2.918
97,584
-0.01(-0.28%)
Feb 25, 2015
2.918
2.951
2.914
2.927
134,873
+0.02(+0.56%)
Feb 24, 2015
2.862
2.914
2.841
2.910
187,419
+0.05(+1.70%)
Feb 23, 2015
2.825
2.874
2.744
2.862
283,918
+0.00(+0.00%)
Feb 20, 2015
2.846
2.881
2.834
2.862
401,098
+0.01(+0.42%)
Feb 19, 2015
2.901
2.915
2.838
2.850
253,711
-0.04(-1.38%)
Feb 18, 2015
2.921
2.929
2.878
2.889
186,577
-0.01(-0.41%)
Feb 17, 2015
2.897
2.941
2.874
2.901
273,521
+0.06(+1.96%)
Feb 13, 2015
2.953
2.846
2.846
2.846
555,250
-0.10(-3.52%)
Feb 12, 2015
2.953
2.953
2.921
2.949
221,894
-0.00(-0.14%)
Feb 11, 2015
2.905
2.953
2.862
2.953
237,752
+0.04(+1.37%)
Feb 10, 2015
2.862
2.913
2.854
2.913
166,687
+0.04(+1.39%)
Feb 09, 2015
2.913
2.925
2.858
2.874
515,280
-0.04(-1.37%)
Feb 06, 2015
2.929
2.949
2.893
2.913
269,213
-0.04(-1.48%)
Feb 05, 2015
2.885
2.961
2.850
2.957
368,104
+0.10(+3.35%)
Feb 04, 2015
2.862
2.878
2.830
2.862
134,610
-0.02(-0.69%)
Feb 03, 2015
2.802
2.881
2.775
2.881
317,617
+0.09(+3.14%)
Feb 02, 2015
2.786
2.802
2.774
2.794
243,979
+0.02(+0.72%)
Jan 30, 2015
2.778
2.802
2.771
2.774
174,643
-0.02(-0.71%)
Jan 29, 2015
2.790
2.794
2.762
2.794
167,148
+0.01(+0.43%)
Jan 28, 2015
2.750
2.802
2.750
2.782
200,035
+0.02(+0.58%)
Jan 27, 2015
2.730
2.778
2.730
2.766
160,002
+0.01(+0.29%)
Jan 26, 2015
2.750
2.758
2.722
2.758
377,830
+0.04(+1.32%)
Jan 23, 2015
2.758
2.766
2.722
2.722
168,489
-0.04(-1.30%)
Jan 22, 2015
2.734
2.774
2.730
2.758
260,103
+0.03(+1.02%)
Jan 21, 2015
2.738
2.750
2.730
2.730
185,074
-0.02(-0.58%)
Jan 20, 2015
2.754
2.778
2.722
2.746
899,651
-0.02(-0.58%)
Jan 16, 2015
2.722
2.770
2.714
2.762
1,150,571
+0.03(+1.17%)
Jan 15, 2015
2.738
2.754
2.722
2.730
65,755
-0.02(-0.73%)
Jan 14, 2015
2.714
2.754
2.706
2.750
155,425
+0.04(+1.32%)
Jan 13, 2015
2.754
2.778
2.710
2.714
368,524
-0.04(-1.59%)
Jan 12, 2015
2.802
2.802
2.754
2.758
260,684
-0.02(-0.86%)
Jan 09, 2015
2.794
2.810
2.774
2.782
228,472
-0.01(-0.43%)
Jan 08, 2015
2.842
2.862
2.766
2.794
613,211
-0.05(-1.69%)
Jan 07, 2015
2.798
2.850
2.782
2.842
410,055
+0.05(+1.71%)
Jan 06, 2015
2.798
2.826
2.762
2.794
384,533
-0.00(-0.14%)
Jan 05, 2015
2.726
2.798
2.718
2.798
326,420
+0.07(+2.64%)
Jan 02, 2015
2.702
2.730
2.698
2.726
169,860
+0.02(+0.89%)
Dec 31, 2014
2.702
2.702
2.702
2.702
239,790
-0.01(-0.44%)
Dec 30, 2014
2.710
2.722
2.698
2.714
270,569
+0.02(+0.59%)
Dec 29, 2014
2.678
2.710
2.678
2.698
287,527
+0.03(+1.05%)
Dec 26, 2014
2.686
2.698
2.614
2.670
453,724
-0.01(-0.30%)
Dec 24, 2014
2.710
2.678
2.678
2.678
85,191
-0.02(-0.89%)
Dec 23, 2014
2.698
2.720
2.686
2.702
159,479
-0.01(-0.44%)
Dec 22, 2014
2.670
2.714
2.670
2.714
276,304
+0.06(+2.26%)
Dec 19, 2014
2.674
2.750
2.629
2.654
1,576,432
-0.02(-0.89%)
Dec 18, 2014
2.678
2.694
2.654
2.678
286,785
+0.01(+0.45%)
Dec 17, 2014
2.666
2.706
2.650
2.666
196,597
+0.00(+0.15%)
Dec 16, 2014
2.658
2.714
2.658
2.662
190,646
+0.00(+0.00%)
Dec 15, 2014
2.702
2.702
2.650
2.662
286,941
-0.02(-0.89%)
Dec 12, 2014
2.694
2.718
2.674
2.686
339,760
-0.02(-0.59%)
Dec 11, 2014
2.646
2.714
2.638
2.702
363,390
+0.05(+1.96%)
Dec 10, 2014
2.694
2.702
2.650
2.650
179,814
-0.04(-1.63%)
Dec 09, 2014
2.646
2.698
2.638
2.694
136,662
+0.04(+1.66%)
Dec 08, 2014
2.682
2.686
2.638
2.650
192,145
-0.04(-1.48%)
Dec 05, 2014
2.714
2.726
2.678
2.690
319,557
-0.04(-1.32%)
Dec 04, 2014
2.734
2.750
2.714
2.726
249,895
+0.01(+0.44%)
Dec 03, 2014
2.750
2.758
2.702
2.714
310,246
-0.06(-2.02%)
Dec 02, 2014
2.762
2.774
2.729
2.770
186,790
+0.01(+0.29%)
Dec 01, 2014
2.770
2.774
2.746
2.762
283,493
+0.00(+0.14%)
Nov 28, 2014
2.746
2.766
2.746
2.758
127,021
+0.00(+0.15%)
Nov 26, 2014
2.706
2.754
2.754
2.754
195,189
+0.05(+1.92%)
Nov 25, 2014
2.714
2.730
2.702
2.702
115,597
+0.01(+0.44%)
Nov 24, 2014
2.706
2.718
2.686
2.690
66,076
+0.00(+0.15%)
Nov 21, 2014
2.698
2.706
2.682
2.686
65,718
+0.00(+0.15%)
Nov 20, 2014
2.698
2.718
2.682
2.682
189,441
-0.02(-0.88%)
Nov 19, 2014
2.750
2.750
2.706
2.706
65,998
-0.02(-0.88%)
Nov 18, 2014
2.710
2.758
2.702
2.730
143,317
+0.01(+0.44%)
Nov 17, 2014
2.774
2.774
2.707
2.718
206,725
-0.04(-1.45%)
Nov 14, 2014
2.766
2.781
2.742
2.758
207,224
-0.00(-0.14%)
Nov 13, 2014
2.742
2.773
2.711
2.762
254,262
+0.02(+0.71%)
Nov 12, 2014
2.742
2.801
2.707
2.742
225,648
+0.00(+0.00%)
Nov 11, 2014
2.754
2.813
2.730
2.742
809,885
-0.01(-0.28%)
Nov 10, 2014
2.703
2.750
2.679
2.750
355,579
+0.05(+2.03%)
Nov 07, 2014
2.628
2.723
2.593
2.695
201,802
+0.10(+3.93%)
Nov 06, 2014
2.585
2.605
2.570
2.593
141,140
+0.03(+1.07%)
Nov 05, 2014
2.601
2.601
2.553
2.566
106,703
-0.02(-0.76%)
Nov 04, 2014
2.601
2.605
2.550
2.585
102,394
-0.02(-0.60%)
Nov 03, 2014
2.656
2.656
2.601
2.601
67,533
-0.04(-1.34%)
Oct 31, 2014
2.687
2.687
2.601
2.636
141,801
-0.04(-1.46%)
Oct 30, 2014
2.558
2.683
2.546
2.676
324,093
+0.10(+3.96%)
Oct 29, 2014
2.597
2.605
2.546
2.574
147,997
-0.03(-1.20%)
Oct 28, 2014
2.597
2.621
2.582
2.605
126,099
+0.03(+1.06%)
Oct 27, 2014
2.589
2.582
2.582
2.578
111,428
-0.00(-0.15%)
Oct 24, 2014
2.605
2.621
2.582
2.582
115,191
-0.04(-1.35%)
Oct 23, 2014
2.601
2.625
2.589
2.617
112,355
+0.02(+0.75%)
Oct 22, 2014
2.574
2.621
2.574
2.597
191,537
+0.03(+1.07%)
Oct 21, 2014
2.589
2.589
2.566
2.570
166,676
+0.00(+0.15%)
Oct 20, 2014
2.523
2.578
2.523
2.566
188,326
+0.04(+1.39%)
Oct 17, 2014
2.550
2.585
2.519
2.531
219,748
-0.02(-0.92%)
Oct 16, 2014
2.476
2.534
2.476
2.554
156,633
+0.03(+1.24%)
Oct 15, 2014
2.546
2.570
2.476
2.523
281,684
-0.04(-1.53%)
Oct 14, 2014
2.562
2.585
2.550
2.562
114,109
+0.00(+0.15%)
Oct 13, 2014
2.546
2.601
2.546
2.558
194,915
-0.00(-0.15%)
Oct 10, 2014
2.582
2.589
2.550
2.562
135,907
-0.02(-0.76%)
Oct 09, 2014
2.597
2.625
2.570
2.582
99,323
-0.02(-0.90%)
Oct 08, 2014
2.589
2.632
2.546
2.605
338,761
+0.02(+0.91%)
Oct 07, 2014
2.593
2.593
2.570
2.582
132,310
-0.01(-0.30%)
Oct 06, 2014
2.601
2.605
2.570
2.589
101,784
+0.01(+0.30%)
Oct 03, 2014
2.601
2.609
2.566
2.582
181,727
-0.02(-0.75%)
Oct 02, 2014
2.621
2.636
2.589
2.601
114,722
-0.01(-0.45%)
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.