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
)
12.84
-0.66 (-4.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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, 2017
4.059
4.084
4.025
4.074
677,565
+0.02(+0.60%)
Mar 30, 2017
4.011
4.050
3.991
4.050
532,556
+0.06(+1.46%)
Mar 29, 2017
3.982
4.011
3.977
3.991
577,507
+0.01(+0.24%)
Mar 28, 2017
3.972
3.986
3.931
3.982
840,873
+0.01(+0.24%)
Mar 27, 2017
3.928
3.977
3.909
3.972
690,565
+0.06(+1.62%)
Mar 24, 2017
3.928
3.982
3.909
3.909
611,006
+0.00(+0.00%)
Mar 23, 2017
3.865
3.928
3.846
3.909
468,085
+0.07(+1.90%)
Mar 22, 2017
3.860
3.889
3.826
3.836
349,927
-0.05(-1.38%)
Mar 21, 2017
3.899
3.907
3.860
3.889
402,118
-0.00(-0.12%)
Mar 20, 2017
3.889
3.899
3.826
3.894
398,270
+0.02(+0.50%)
Mar 17, 2017
3.875
3.906
3.841
3.875
457,954
+0.00(+0.13%)
Mar 16, 2017
3.802
3.889
3.753
3.870
307,685
+0.09(+2.31%)
Mar 15, 2017
3.719
3.811
3.719
3.782
326,977
+0.06(+1.57%)
Mar 14, 2017
3.719
3.729
3.658
3.724
126,422
+0.00(+0.13%)
Mar 13, 2017
3.734
3.739
3.690
3.719
304,791
+0.03(+0.79%)
Mar 10, 2017
3.666
3.704
3.659
3.690
341,843
+0.05(+1.31%)
Mar 09, 2017
3.623
3.699
3.623
3.642
332,570
+0.03(+0.92%)
Mar 08, 2017
3.676
3.709
3.609
3.609
286,756
-0.06(-1.68%)
Mar 07, 2017
3.647
3.733
3.600
3.671
501,206
+0.03(+0.78%)
Mar 06, 2017
3.638
3.661
3.590
3.642
421,835
+0.01(+0.26%)
Mar 03, 2017
3.547
3.638
3.547
3.633
628,340
+0.10(+2.96%)
Mar 02, 2017
3.514
3.533
3.509
3.528
160,641
+0.02(+0.68%)
Mar 01, 2017
3.514
3.557
3.495
3.504
195,510
-0.00(-0.14%)
Feb 28, 2017
3.519
3.519
3.495
3.509
145,302
-0.00(-0.14%)
Feb 27, 2017
3.504
3.557
3.504
3.514
125,784
+0.01(+0.41%)
Feb 24, 2017
3.557
3.566
3.500
3.500
158,086
-0.03(-0.94%)
Feb 23, 2017
3.514
3.538
3.495
3.533
130,671
+0.02(+0.68%)
Feb 22, 2017
3.504
3.517
3.495
3.509
113,481
+0.00(+0.00%)
Feb 21, 2017
3.485
3.538
3.485
3.509
176,551
+0.03(+0.82%)
Feb 17, 2017
3.481
3.481
3.481
0
-0.05(-1.35%)
Feb 16, 2017
3.481
3.528
3.481
3.528
142,038
+0.06(+1.64%)
Feb 15, 2017
3.500
3.538
3.466
3.471
307,193
-0.03(-0.82%)
Feb 14, 2017
3.476
3.509
3.471
3.500
183,798
+0.01(+0.41%)
Feb 13, 2017
3.485
3.509
3.471
3.485
165,354
+0.00(+0.14%)
Feb 10, 2017
3.466
3.491
3.462
3.481
186,826
+0.01(+0.27%)
Feb 09, 2017
3.500
3.500
3.452
3.471
216,197
-0.01(-0.41%)
Feb 08, 2017
3.514
3.514
3.471
3.485
197,754
-0.01(-0.41%)
Feb 07, 2017
3.519
3.519
3.500
3.500
124,474
-0.01(-0.27%)
Feb 06, 2017
3.519
3.533
3.501
3.509
160,974
-0.01(-0.27%)
Feb 03, 2017
3.533
3.533
3.514
3.519
204,938
+0.00(+0.14%)
Feb 02, 2017
3.519
3.543
3.504
3.514
161,626
-0.01(-0.40%)
Feb 01, 2017
3.495
3.552
3.476
3.528
194,206
+0.02(+0.54%)
Jan 31, 2017
3.533
3.533
3.390
3.509
324,181
-0.00(-0.14%)
Jan 30, 2017
3.552
3.557
3.500
3.514
136,375
-0.05(-1.47%)
Jan 27, 2017
3.595
3.595
3.557
3.566
146,635
-0.00(-0.13%)
Jan 26, 2017
3.547
3.581
3.538
3.571
159,996
+0.03(+0.94%)
Jan 25, 2017
3.566
3.581
3.523
3.538
214,431
-0.02(-0.67%)
Jan 24, 2017
3.585
3.596
3.557
3.562
116,160
-0.02(-0.53%)
Jan 23, 2017
3.566
3.585
3.554
3.581
182,515
+0.01(+0.27%)
Jan 20, 2017
3.538
3.581
3.523
3.571
172,885
+0.01(+0.40%)
Jan 19, 2017
3.576
3.576
3.519
3.557
234,279
-0.03(-0.80%)
Jan 18, 2017
3.585
3.590
3.519
3.585
191,970
+0.00(+0.13%)
Jan 17, 2017
3.604
3.609
3.571
3.581
122,345
-0.01(-0.40%)
Jan 13, 2017
3.595
3.595
3.595
0
+0.00(+0.00%)
Jan 12, 2017
3.619
3.623
3.566
3.595
129,788
-0.00(-0.13%)
Jan 11, 2017
3.619
3.638
3.597
3.600
219,192
-0.04(-1.05%)
Jan 10, 2017
3.614
3.638
3.604
3.638
128,185
+0.02(+0.66%)
Jan 09, 2017
3.628
3.652
3.585
3.614
258,531
-0.02(-0.52%)
Jan 06, 2017
3.638
3.657
3.602
3.633
353,407
-0.00(-0.13%)
Jan 05, 2017
3.628
3.638
3.562
3.638
254,424
+0.00(+0.00%)
Jan 04, 2017
3.604
3.638
3.602
3.638
327,355
+0.01(+0.39%)
Jan 03, 2017
3.566
3.628
3.533
3.623
257,911
+0.08(+2.14%)
Dec 30, 2016
3.547
3.547
3.547
0
-0.01(-0.27%)
Dec 29, 2016
3.543
3.571
3.543
3.557
120,326
+0.01(+0.27%)
Dec 28, 2016
3.523
3.576
3.509
3.547
247,351
+0.02(+0.54%)
Dec 27, 2016
3.552
3.576
3.509
3.528
216,479
-0.02(-0.67%)
Dec 23, 2016
3.552
3.552
3.552
0
+0.04(+1.08%)
Dec 22, 2016
3.481
3.523
3.462
3.514
159,134
+0.04(+1.23%)
Dec 21, 2016
3.471
3.504
3.471
3.471
233,741
+0.01(+0.27%)
Dec 20, 2016
3.476
3.490
3.462
3.462
256,859
-0.03(-0.82%)
Dec 19, 2016
3.305
3.490
3.305
3.490
406,940
+0.19(+5.92%)
Dec 16, 2016
3.395
3.476
3.290
3.295
2,618,962
-0.10(-3.08%)
Dec 15, 2016
3.433
3.471
3.381
3.400
390,423
-0.02(-0.56%)
Dec 14, 2016
3.466
3.504
3.414
3.419
438,590
-0.05(-1.37%)
Dec 13, 2016
3.523
3.552
3.457
3.466
373,150
-0.08(-2.15%)
Dec 12, 2016
3.538
3.552
3.476
3.543
411,181
-0.03(-0.93%)
Dec 09, 2016
3.543
3.600
3.519
3.576
290,810
+0.05(+1.35%)
Dec 08, 2016
3.547
3.604
3.519
3.528
282,863
-0.05(-1.46%)
Dec 07, 2016
3.519
3.628
3.519
3.581
266,874
-0.00(-0.13%)
Dec 06, 2016
3.543
3.652
3.519
3.585
449,034
+0.02(+0.53%)
Dec 05, 2016
3.557
3.566
3.533
3.566
206,759
+0.01(+0.40%)
Dec 02, 2016
3.543
3.566
3.528
3.552
255,139
+0.00(+0.13%)
Dec 01, 2016
3.543
3.566
3.490
3.547
363,031
+0.00(+0.13%)
Nov 30, 2016
3.566
3.566
3.538
3.543
125,727
-0.01(-0.40%)
Nov 29, 2016
3.533
3.571
3.514
3.557
296,556
+0.02(+0.67%)
Nov 28, 2016
3.552
3.566
3.490
3.533
325,975
-0.01(-0.40%)
Nov 25, 2016
3.476
3.566
3.476
3.547
93,101
+0.07(+2.05%)
Nov 23, 2016
3.476
3.476
3.476
0
-0.08(-2.27%)
Nov 22, 2016
3.557
3.566
3.538
3.557
128,173
+0.03(+0.81%)
Nov 21, 2016
3.519
3.547
3.519
3.528
97,698
+0.00(+0.14%)
Nov 18, 2016
3.552
3.552
3.500
3.523
160,355
-0.02(-0.54%)
Nov 17, 2016
3.557
3.566
3.518
3.543
151,491
+0.00(+0.13%)
Nov 16, 2016
3.491
3.609
3.491
3.538
494,566
-0.02(-0.65%)
Nov 15, 2016
3.501
3.668
3.468
3.561
431,255
+0.07(+2.14%)
Nov 14, 2016
3.407
3.487
3.389
3.487
298,227
+0.10(+2.88%)
Nov 11, 2016
3.352
3.407
3.347
3.389
692,612
+0.02(+0.69%)
Nov 10, 2016
3.393
3.398
3.352
3.366
238,082
-0.03(-0.82%)
Nov 09, 2016
3.421
3.421
3.352
3.393
189,821
+0.02(+0.69%)
Nov 08, 2016
3.384
3.393
3.370
3.370
120,832
-0.01(-0.41%)
Nov 07, 2016
3.403
3.426
3.361
3.384
187,177
+0.02(+0.69%)
Nov 04, 2016
3.403
3.407
3.356
3.361
165,694
+0.00(+0.00%)
Nov 03, 2016
3.393
3.393
3.356
3.361
115,513
-0.02(-0.55%)
Nov 02, 2016
3.412
3.412
3.356
3.379
116,731
-0.02(-0.55%)
Nov 01, 2016
3.407
3.440
3.352
3.398
152,373
-0.01(-0.41%)
Oct 31, 2016
3.421
3.431
3.393
3.412
86,830
+0.01(+0.27%)
Oct 28, 2016
3.407
3.435
3.398
3.403
67,272
-0.01(-0.41%)
Oct 27, 2016
3.421
3.482
3.384
3.417
356,135
-0.02(-0.54%)
Oct 26, 2016
3.435
3.445
3.417
3.435
136,686
-0.02(-0.54%)
Oct 25, 2016
3.449
3.487
3.449
3.454
175,894
+0.00(+0.14%)
Oct 24, 2016
3.435
3.489
3.407
3.449
297,406
-0.05(-1.46%)
Oct 21, 2016
3.370
3.528
3.370
3.501
657,228
+0.11(+3.30%)
Oct 20, 2016
3.403
3.423
3.354
3.389
197,624
-0.01(-0.41%)
Oct 19, 2016
3.407
3.445
3.393
3.403
85,365
-0.01(-0.41%)
Oct 18, 2016
3.421
3.438
3.403
3.417
113,934
-0.01(-0.27%)
Oct 17, 2016
3.412
3.454
3.403
3.426
96,823
+0.00(+0.00%)
Oct 14, 2016
3.454
3.454
3.390
3.426
128,605
-0.01(-0.27%)
Oct 13, 2016
3.426
3.449
3.407
3.435
152,992
+0.02(+0.54%)
Oct 12, 2016
3.440
3.477
3.407
3.417
190,199
+0.00(+0.00%)
Oct 11, 2016
3.449
3.449
3.398
3.417
133,511
-0.02(-0.68%)
Oct 10, 2016
3.421
3.459
3.396
3.440
142,807
+0.02(+0.54%)
Oct 07, 2016
3.384
3.449
3.352
3.421
310,959
+0.07(+1.94%)
Oct 06, 2016
3.338
3.384
3.282
3.356
212,492
+0.03(+0.84%)
Oct 05, 2016
3.421
3.421
3.319
3.328
614,291
-0.07(-2.05%)
Oct 04, 2016
3.426
3.426
3.384
3.398
314,959
-0.01(-0.27%)
Oct 03, 2016
3.412
3.461
3.398
3.407
242,346
-0.05(-1.35%)
Sep 30, 2016
3.528
3.528
3.384
3.454
1,082,337
-0.09(-2.62%)
Sep 29, 2016
3.575
3.575
3.519
3.547
74,217
-0.02(-0.52%)
Sep 28, 2016
3.505
3.575
3.505
3.566
160,912
+0.03(+0.92%)
Sep 27, 2016
3.468
3.538
3.468
3.533
170,781
+0.06(+1.74%)
Sep 26, 2016
3.491
3.552
3.473
3.473
202,058
-0.07(-1.97%)
Sep 23, 2016
3.501
3.556
3.496
3.542
236,058
+0.00(+0.13%)
Sep 22, 2016
3.491
3.566
3.491
3.538
153,881
+0.03(+0.80%)
Sep 21, 2016
3.505
3.528
3.435
3.510
217,038
+0.01(+0.40%)
Sep 20, 2016
3.514
3.533
3.477
3.496
80,035
-0.00(-0.13%)
Sep 19, 2016
3.445
3.524
3.445
3.501
183,155
+0.07(+1.90%)
Sep 16, 2016
3.491
3.491
3.435
3.435
462,199
-0.07(-1.86%)
Sep 15, 2016
3.538
3.538
3.477
3.501
89,663
-0.03(-0.79%)
Sep 14, 2016
3.435
3.552
3.435
3.528
263,285
+0.10(+2.99%)
Sep 13, 2016
3.542
3.547
3.421
3.426
214,095
-0.12(-3.29%)
Sep 12, 2016
3.510
3.561
3.473
3.542
232,709
+0.03(+0.79%)
Sep 09, 2016
3.673
3.673
3.514
3.514
391,278
-0.16(-4.43%)
Sep 08, 2016
3.691
3.705
3.677
3.677
175,594
-0.01(-0.25%)
Sep 07, 2016
3.710
3.719
3.668
3.687
314,403
-0.02(-0.50%)
Sep 06, 2016
3.645
3.719
3.631
3.705
341,209
+0.08(+2.18%)
Sep 02, 2016
3.594
3.626
3.626
3.626
218,907
+0.03(+0.91%)
Sep 01, 2016
3.654
3.654
3.591
3.594
153,056
-0.03(-0.90%)
Aug 31, 2016
3.612
3.659
3.603
3.626
351,576
-0.00(-0.13%)
Aug 30, 2016
3.608
3.659
3.608
3.631
291,094
+0.04(+1.17%)
Aug 29, 2016
3.612
3.673
3.584
3.589
186,638
+0.01(+0.26%)
Aug 26, 2016
3.603
3.631
3.566
3.580
197,304
-0.01(-0.39%)
Aug 25, 2016
3.547
3.617
3.540
3.594
194,253
+0.05(+1.45%)
Aug 24, 2016
3.514
3.584
3.491
3.542
328,210
+0.03(+0.93%)
Aug 23, 2016
3.528
3.533
3.491
3.510
288,233
+0.01(+0.40%)
Aug 22, 2016
3.403
3.506
3.384
3.496
412,222
+0.10(+2.88%)
Aug 19, 2016
3.403
3.403
3.380
3.398
120,117
-0.01(-0.27%)
Aug 18, 2016
3.407
3.407
3.384
3.407
310,843
+0.02(+0.55%)
Aug 17, 2016
3.412
3.412
3.370
3.389
108,233
-0.00(-0.14%)
Aug 16, 2016
3.403
3.405
3.379
3.393
116,091
-0.02(-0.55%)
Aug 15, 2016
3.375
3.412
3.328
3.412
479,406
+0.09(+2.66%)
Aug 12, 2016
3.324
3.346
3.315
3.324
480,432
+0.01(+0.41%)
Aug 11, 2016
3.342
3.342
3.301
3.310
208,615
-0.01(-0.27%)
Aug 10, 2016
3.356
3.360
3.315
3.319
205,683
-0.01(-0.41%)
Aug 09, 2016
3.360
3.360
3.301
3.333
278,228
+0.01(+0.27%)
Aug 08, 2016
3.324
3.360
3.301
3.324
255,572
-0.02(-0.68%)
Aug 05, 2016
3.369
3.369
3.328
3.346
304,209
+0.02(+0.68%)
Aug 04, 2016
3.301
3.324
3.292
3.324
180,374
+0.02(+0.69%)
Aug 03, 2016
3.260
3.301
3.251
3.301
145,939
+0.02(+0.69%)
Aug 02, 2016
3.274
3.278
3.246
3.278
117,810
+0.01(+0.42%)
Aug 01, 2016
3.237
3.278
3.237
3.264
137,788
+0.01(+0.28%)
Jul 29, 2016
3.255
3.301
3.237
3.255
182,863
-0.01(-0.42%)
Jul 28, 2016
3.255
3.278
3.235
3.269
64,817
+0.01(+0.28%)
Jul 27, 2016
3.214
3.264
3.205
3.260
172,834
+0.04(+1.27%)
Jul 26, 2016
3.237
3.255
3.214
3.219
88,910
-0.04(-1.12%)
Jul 25, 2016
3.260
3.264
3.228
3.255
125,271
+0.00(+0.14%)
Jul 22, 2016
3.246
3.260
3.201
3.251
116,171
+0.01(+0.28%)
Jul 21, 2016
3.264
3.287
3.237
3.242
204,510
-0.02(-0.70%)
Jul 20, 2016
3.278
3.301
3.246
3.264
196,518
-0.00(-0.14%)
Jul 19, 2016
3.274
3.278
3.242
3.269
115,998
+0.01(+0.42%)
Jul 18, 2016
3.264
3.292
3.237
3.255
267,718
-0.02(-0.69%)
Jul 15, 2016
3.301
3.315
3.274
3.278
206,586
-0.04(-1.23%)
Jul 14, 2016
3.301
3.324
3.274
3.319
221,396
+0.02(+0.55%)
Jul 13, 2016
3.278
3.301
3.278
3.301
143,734
+0.00(+0.00%)
Jul 12, 2016
3.269
3.301
3.255
3.301
273,637
+0.04(+1.26%)
Jul 11, 2016
3.269
3.269
3.233
3.260
87,137
+0.01(+0.28%)
Jul 08, 2016
3.233
3.260
3.205
3.251
82,211
+0.05(+1.42%)
Jul 07, 2016
3.214
3.237
3.201
3.205
84,895
-0.04(-1.12%)
Jul 06, 2016
3.233
3.255
3.187
3.242
65,037
+0.00(+0.14%)
Jul 05, 2016
3.233
3.242
3.187
3.237
138,581
+0.01(+0.28%)
Jul 01, 2016
3.264
3.228
3.228
3.228
142,106
-0.05(-1.39%)
Jun 30, 2016
3.246
3.278
3.203
3.274
230,212
+0.05(+1.41%)
Jun 29, 2016
3.169
3.251
3.146
3.228
349,896
+0.09(+2.90%)
Jun 28, 2016
3.055
3.142
3.055
3.137
322,588
+0.08(+2.68%)
Jun 27, 2016
3.110
3.142
3.050
3.055
316,291
-0.08(-2.47%)
Jun 24, 2016
3.037
3.137
3.014
3.132
380,444
+0.04(+1.18%)
Jun 23, 2016
3.105
3.105
3.087
3.096
106,399
+0.00(+0.00%)
Jun 22, 2016
3.082
3.114
3.082
3.096
156,798
+0.00(+0.15%)
Jun 21, 2016
3.123
3.123
3.087
3.091
183,491
-0.02(-0.73%)
Jun 20, 2016
3.114
3.160
3.114
3.114
143,975
+0.02(+0.59%)
Jun 17, 2016
3.091
3.110
3.089
3.096
784,554
+0.00(+0.15%)
Jun 16, 2016
3.096
3.119
3.078
3.091
160,923
-0.02(-0.59%)
Jun 15, 2016
3.105
3.137
3.078
3.110
213,700
-0.01(-0.29%)
Jun 14, 2016
3.132
3.137
3.119
3.119
84,855
-0.03(-0.87%)
Jun 13, 2016
3.182
3.182
3.137
3.146
88,527
-0.04(-1.14%)
Jun 10, 2016
3.187
3.210
3.164
3.182
64,646
-0.02(-0.71%)
Jun 09, 2016
3.196
3.228
3.173
3.205
462,993
-0.01(-0.28%)
Jun 08, 2016
3.173
3.223
3.164
3.214
274,336
+0.05(+1.44%)
Jun 07, 2016
3.182
3.187
3.160
3.169
94,392
-0.02(-0.57%)
Jun 06, 2016
3.169
3.192
3.160
3.187
159,833
+0.00(+0.14%)
Jun 03, 2016
3.192
3.210
3.169
3.182
109,514
-0.02(-0.57%)
Jun 02, 2016
3.201
3.205
3.173
3.201
84,787
+0.00(+0.14%)
Jun 01, 2016
3.192
3.205
3.155
3.196
148,827
+0.02(+0.57%)
May 31, 2016
3.169
3.228
3.151
3.178
433,454
+0.04(+1.16%)
May 27, 2016
3.119
3.142
3.142
3.142
90,052
+0.03(+1.02%)
May 26, 2016
3.119
3.132
3.110
3.110
58,984
-0.01(-0.29%)
May 25, 2016
3.087
3.137
3.078
3.119
116,775
+0.05(+1.63%)
May 24, 2016
3.082
3.091
3.063
3.069
71,167
+0.01(+0.30%)
May 23, 2016
3.091
3.096
3.055
3.060
96,639
-0.01(-0.30%)
May 20, 2016
3.060
3.076
3.032
3.069
63,778
+0.02(+0.60%)
May 19, 2016
3.055
3.067
3.032
3.050
126,896
+0.00(+0.00%)
May 18, 2016
3.050
3.105
3.023
3.050
226,391
-0.03(-0.89%)
May 17, 2016
3.142
3.144
3.039
3.078
163,225
-0.06(-2.03%)
May 16, 2016
3.178
3.187
3.114
3.142
208,936
-0.03(-0.86%)
May 13, 2016
3.178
3.182
3.142
3.169
214,431
-0.00(-0.14%)
May 12, 2016
3.142
3.204
3.098
3.173
332,087
+0.04(+1.14%)
May 11, 2016
3.164
3.169
3.127
3.138
159,390
-0.03(-0.85%)
May 10, 2016
3.120
3.164
3.066
3.164
261,885
+0.04(+1.43%)
May 09, 2016
3.066
3.120
3.066
3.120
222,539
+0.04(+1.30%)
May 06, 2016
3.004
3.093
2.973
3.080
293,531
+0.07(+2.37%)
May 05, 2016
2.950
3.026
2.950
3.008
211,978
+0.04(+1.50%)
May 04, 2016
2.973
2.973
2.959
2.964
128,536
-0.00(-0.15%)
May 03, 2016
3.004
3.004
2.946
2.968
86,222
-0.04(-1.19%)
May 02, 2016
2.991
3.013
2.991
3.004
123,892
+0.03(+0.90%)
Apr 29, 2016
2.995
3.008
2.955
2.977
284,736
-0.03(-0.89%)
Apr 28, 2016
3.008
3.008
2.991
3.004
72,878
-0.02(-0.59%)
Apr 27, 2016
3.008
3.026
2.986
3.022
160,280
+0.01(+0.30%)
Apr 26, 2016
2.973
3.017
2.959
3.013
155,064
+0.03(+1.05%)
Apr 25, 2016
3.008
3.040
2.977
2.982
333,324
-0.02(-0.59%)
Apr 22, 2016
3.008
3.008
2.986
2.999
134,464
-0.01(-0.44%)
Apr 21, 2016
3.004
3.026
2.991
3.013
139,322
+0.01(+0.45%)
Apr 20, 2016
3.008
3.026
2.999
2.999
190,800
-0.00(-0.15%)
Apr 19, 2016
3.031
3.031
2.999
3.004
150,119
+0.00(+0.15%)
Apr 18, 2016
2.986
3.026
2.986
2.999
149,899
+0.01(+0.30%)
Apr 15, 2016
2.982
3.022
2.982
2.991
138,734
-0.01(-0.45%)
Apr 14, 2016
3.017
3.022
2.977
3.004
101,997
+0.00(+0.00%)
Apr 13, 2016
3.008
3.031
3.004
3.004
168,957
-0.00(-0.15%)
Apr 12, 2016
3.008
3.031
2.986
3.008
164,095
+0.01(+0.45%)
Apr 11, 2016
2.986
3.026
2.986
2.995
226,672
+0.02(+0.60%)
Apr 08, 2016
2.986
3.004
2.977
2.977
150,298
+0.00(+0.00%)
Apr 07, 2016
2.968
2.995
2.946
2.977
182,511
+0.00(+0.15%)
Apr 06, 2016
2.950
2.986
2.937
2.973
159,746
+0.01(+0.30%)
Apr 05, 2016
2.977
2.991
2.946
2.964
138,332
-0.03(-0.89%)
Apr 04, 2016
3.017
3.017
2.959
2.991
345,148
-0.03(-0.89%)
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.