Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.854 6.019 5.767 6.019 799,505 +0.20(+3.40%)
Oct 30, 2007 5.978 5.987 5.790 5.822 693,803 -0.16(-2.61%)
Oct 29, 2007 5.997 6.115 5.898 5.978 1,041,960 +0.01(+0.11%)
Oct 26, 2007 5.994 6.074 5.898 5.972 765,003 +0.11(+1.85%)
Oct 25, 2007 5.850 5.959 5.755 5.863 1,188,437 +0.05(+0.82%)
Oct 24, 2007 5.924 5.962 5.739 5.815 642,991 -0.10(-1.72%)
Oct 23, 2007 6.026 6.118 5.857 5.917 652,087 -0.06(-1.01%)
Oct 22, 2007 5.729 6.038 5.678 5.978 502,474 +0.22(+3.82%)
Oct 19, 2007 5.771 5.834 5.701 5.758 1,407,054 -0.02(-0.39%)
Oct 18, 2007 5.841 5.844 5.739 5.780 906,461 -0.13(-2.21%)
Oct 17, 2007 5.946 6.061 5.771 5.911 486,791 +0.01(+0.22%)
Oct 16, 2007 5.921 5.997 5.739 5.898 948,804 -0.04(-0.59%)
Oct 15, 2007 6.102 6.147 5.898 5.933 887,015 -0.15(-2.46%)
Oct 12, 2007 6.300 6.343 6.019 6.083 1,009,653 -0.22(-3.44%)
Oct 11, 2007 6.408 6.494 6.278 6.300 680,630 -0.10(-1.54%)
Oct 10, 2007 6.345 6.514 6.345 6.399 489,301 +0.05(+0.85%)
Oct 09, 2007 6.392 6.463 6.236 6.345 1,164,285 -0.07(-1.14%)
Oct 08, 2007 6.520 6.590 6.370 6.418 307,381 -0.05(-0.79%)
Oct 05, 2007 6.689 6.734 6.367 6.469 620,722 -0.08(-1.17%)
Oct 04, 2007 6.647 6.676 6.523 6.545 627,309 -0.07(-1.01%)
Oct 03, 2007 6.577 6.689 6.498 6.612 494,319 +0.03(+0.48%)
Oct 02, 2007 6.437 6.778 6.437 6.580 506,552 +0.18(+2.84%)
Oct 01, 2007 6.083 6.536 6.038 6.399 745,870 +0.38(+6.25%)
Sep 28, 2007 6.262 6.278 6.007 6.023 392,381 -0.19(-3.13%)
Sep 27, 2007 6.198 6.309 6.198 6.217 562,696 +0.07(+1.09%)
Sep 26, 2007 6.214 6.236 6.032 6.150 494,005 +0.01(+0.16%)
Sep 25, 2007 6.217 6.227 6.096 6.141 345,019 -0.14(-2.18%)
Sep 24, 2007 6.392 6.408 6.204 6.278 617,272 -0.10(-1.55%)
Sep 21, 2007 6.549 6.584 6.361 6.376 735,206 -0.19(-2.91%)
Sep 20, 2007 6.832 6.887 6.485 6.568 489,301 -0.24(-3.56%)
Sep 19, 2007 6.641 7.005 6.606 6.810 1,215,411 +0.26(+4.04%)
Sep 18, 2007 6.278 6.613 6.092 6.545 952,255 +0.33(+5.23%)
Sep 17, 2007 6.361 6.361 6.070 6.220 616,331 -0.13(-2.11%)
Sep 14, 2007 6.115 6.364 5.611 6.354 612,880 +0.24(+3.91%)
Sep 13, 2007 6.019 6.211 5.984 6.115 276,956 +0.13(+2.18%)
Sep 12, 2007 5.933 6.112 5.933 5.984 325,259 +0.01(+0.11%)
Sep 11, 2007 5.783 5.991 5.745 5.978 735,519 +0.19(+3.36%)
Sep 10, 2007 5.975 6.038 5.742 5.783 577,438 -0.18(-3.05%)
Sep 07, 2007 6.061 6.067 5.799 5.965 656,478 -0.15(-2.40%)
Sep 06, 2007 6.262 6.265 6.090 6.112 483,027 -0.15(-2.39%)
Sep 05, 2007 6.491 6.510 6.249 6.262 788,841 -0.24(-3.63%)
Sep 04, 2007 6.412 6.596 6.361 6.498 526,625 +0.11(+1.80%)
Aug 31, 2007 6.239 6.399 6.160 6.383 837,457 +0.31(+5.09%)
Aug 30, 2007 6.045 6.090 5.959 6.074 733,951 +0.03(+0.47%)
Aug 29, 2007 5.978 6.105 5.901 6.045 597,511 +0.11(+1.88%)
Aug 28, 2007 6.182 6.211 5.930 5.933 297,971 -0.28(-4.47%)
Aug 27, 2007 6.217 6.217 6.118 6.211 518,470 -0.03(-0.41%)
Aug 24, 2007 6.370 6.370 6.115 6.236 897,679 -0.11(-1.81%)
Aug 23, 2007 6.463 6.533 6.322 6.351 782,568 +0.05(+0.81%)
Aug 22, 2007 6.054 6.501 6.016 6.300 1,555,726 +0.32(+5.39%)
Aug 21, 2007 6.137 6.137 5.940 5.978 968,251 -0.11(-1.88%)
Aug 20, 2007 6.061 6.265 6.061 6.093 784,136 +0.01(+0.21%)
Aug 17, 2007 6.102 6.727 5.930 6.080 1,854,011 +0.22(+3.75%)
Aug 16, 2007 5.213 5.876 5.117 5.860 3,743,780 +0.49(+9.08%)
Aug 15, 2007 5.034 5.570 4.435 5.372 4,247,509 -0.19(-3.38%)
Aug 14, 2007 5.819 5.876 5.503 5.560 1,513,696 -0.25(-4.23%)
Aug 13, 2007 5.694 5.959 5.662 5.806 1,500,836 -0.08(-1.41%)
Aug 10, 2007 6.144 6.437 5.816 5.889 1,839,270 -0.21(-3.40%)
Aug 09, 2007 6.332 6.536 5.949 6.096 2,043,459 -0.24(-3.73%)
Aug 08, 2007 6.137 7.040 5.825 6.332 2,473,793 +0.33(+5.47%)
Aug 07, 2007 6.121 6.227 5.962 6.003 1,266,850 -0.12(-1.93%)
Aug 06, 2007 6.160 6.185 5.659 6.121 2,041,577 +0.08(+1.27%)
Aug 03, 2007 6.233 6.396 6.042 6.045 2,440,546 -0.27(-4.34%)
Aug 02, 2007 5.905 6.351 5.905 6.319 1,939,012 +0.41(+7.02%)
Aug 01, 2007 6.137 6.201 5.343 5.905 4,364,189 -0.39(-6.23%)
Jul 31, 2007 6.775 6.906 6.297 6.297 1,832,997 -0.40(-5.95%)
Jul 30, 2007 6.957 6.957 6.549 6.695 1,252,108 -0.24(-3.49%)
Jul 27, 2007 7.030 7.221 6.915 6.938 807,660 -0.10(-1.45%)
Jul 26, 2007 7.196 7.205 6.874 7.040 1,355,614 -0.17(-2.39%)
Jul 25, 2007 7.429 7.547 7.135 7.212 2,449,641 -0.27(-3.58%)
Jul 24, 2007 7.588 7.703 7.429 7.480 802,328 -0.18(-2.33%)
Jul 23, 2007 7.779 7.862 7.553 7.658 738,970 -0.08(-1.07%)
Jul 20, 2007 7.945 7.945 7.668 7.741 626,681 -0.20(-2.49%)
Jul 19, 2007 7.980 8.022 7.929 7.939 480,518 -0.02(-0.24%)
Jul 18, 2007 7.964 7.974 7.779 7.958 581,829 -0.08(-0.95%)
Jul 17, 2007 8.031 8.152 8.006 8.034 981,111 -0.01(-0.12%)
Jul 16, 2007 8.041 8.162 8.028 8.044 257,196 -0.01(-0.08%)
Jul 13, 2007 8.069 8.092 7.993 8.050 429,079 -0.05(-0.59%)
Jul 12, 2007 8.034 8.187 7.948 8.098 471,109 +0.14(+1.80%)
Jul 11, 2007 8.034 8.069 7.907 7.955 331,846 -0.10(-1.19%)
Jul 10, 2007 8.251 8.270 8.050 8.050 604,725 -0.22(-2.66%)
Jul 09, 2007 8.312 8.391 8.245 8.270 709,800 -0.04(-0.50%)
Jul 06, 2007 8.391 8.391 8.305 8.312 248,100 +0.00(+0.04%)
Jul 05, 2007 8.366 8.404 8.261 8.309 946,609 -0.06(-0.72%)
Jul 03, 2007 8.398 8.398 8.273 8.369 205,443 -0.05(-0.57%)
Jul 02, 2007 8.242 8.442 8.152 8.417 449,780 +0.19(+2.29%)
Jun 29, 2007 8.414 8.414 8.226 8.229 520,666 -0.14(-1.68%)
Jun 28, 2007 8.360 8.442 8.309 8.369 680,630 -0.00(-0.04%)
Jun 27, 2007 8.200 8.385 8.197 8.372 280,720 +0.12(+1.43%)
Jun 26, 2007 8.222 8.289 8.140 8.254 428,138 +0.04(+0.50%)
Jun 25, 2007 8.334 8.375 8.203 8.213 719,209 -0.12(-1.45%)
Jun 22, 2007 8.245 8.414 8.213 8.334 931,553 +0.05(+0.58%)
Jun 21, 2007 8.481 8.573 8.101 8.286 1,165,540 -0.27(-3.17%)
Jun 20, 2007 8.835 8.841 8.541 8.557 537,603 -0.27(-3.03%)
Jun 19, 2007 8.768 8.828 8.720 8.825 245,277 +0.04(+0.47%)
Jun 18, 2007 8.819 8.863 8.733 8.784 414,023 -0.03(-0.29%)
Jun 15, 2007 8.799 8.809 8.723 8.809 2,971,249 +0.14(+1.58%)
Jun 14, 2007 8.688 8.764 8.662 8.672 308,636 -0.03(-0.29%)
Jun 13, 2007 8.672 8.764 8.643 8.697 289,503 +0.04(+0.52%)
Jun 12, 2007 8.742 8.784 8.589 8.653 540,740 -0.15(-1.70%)
Jun 11, 2007 8.819 8.851 8.723 8.803 362,584 -0.03(-0.32%)
Jun 08, 2007 8.774 8.841 8.761 8.831 387,363 +0.05(+0.54%)
Jun 07, 2007 8.815 8.847 8.784 8.784 2,275,563 -0.36(-3.97%)
Jun 06, 2007 9.032 9.157 8.944 9.147 627,622 +0.08(+0.91%)
Jun 05, 2007 9.198 9.252 9.026 9.064 461,072 -0.20(-2.13%)
Jun 04, 2007 9.195 9.313 9.160 9.262 505,924 +0.06(+0.69%)
Jun 01, 2007 9.070 9.236 9.019 9.198 321,809 +0.11(+1.26%)
May 31, 2007 9.294 9.326 9.083 9.083 283,543 -0.10(-1.08%)
May 30, 2007 8.956 9.335 8.880 9.182 710,427 +0.18(+2.06%)
May 29, 2007 8.981 9.029 8.886 8.997 1,098,731 +0.10(+1.07%)
May 25, 2007 8.927 8.994 8.815 8.902 185,997 -0.01(-0.07%)
May 24, 2007 9.074 9.128 8.838 8.908 350,665 -0.14(-1.55%)
May 23, 2007 9.099 9.239 9.026 9.048 224,890 +0.03(+0.32%)
May 22, 2007 8.991 9.058 8.927 9.019 383,285 +0.04(+0.46%)
May 21, 2007 8.704 9.055 8.704 8.978 404,956 +0.19(+2.21%)
May 18, 2007 8.844 8.844 8.484 8.784 1,046,665 -0.05(-0.58%)
May 17, 2007 9.070 9.118 8.815 8.835 319,927 -0.27(-2.94%)
May 16, 2007 8.882 9.115 8.882 9.102 312,086 +0.16(+1.78%)
May 15, 2007 9.214 9.341 8.943 8.943 380,776 -0.25(-2.71%)
May 14, 2007 9.405 9.405 9.147 9.192 363,839 -0.34(-3.61%)
May 11, 2007 9.479 9.565 9.421 9.536 417,787 +0.12(+1.32%)
May 10, 2007 9.539 9.549 9.361 9.412 506,552 -0.16(-1.63%)
May 09, 2007 9.396 9.568 9.356 9.568 410,260 +0.07(+0.77%)
May 08, 2007 9.644 9.810 9.396 9.495 397,713 -0.22(-2.30%)
May 07, 2007 9.836 9.954 9.667 9.718 369,798 -0.07(-0.75%)
May 04, 2007 9.769 9.842 9.722 9.791 215,480 -0.07(-0.74%)
May 03, 2007 9.880 9.947 9.817 9.864 214,539 -0.02(-0.16%)
May 02, 2007 9.842 9.963 9.804 9.880 134,871 +0.03(+0.29%)
May 01, 2007 9.896 10.07 9.778 9.852 250,609 +0.04(+0.36%)
Apr 30, 2007 10.08 10.18 9.794 9.817 312,086 -0.27(-2.66%)
Apr 27, 2007 10.11 10.19 10.01 10.08 146,790 -0.03(-0.28%)
Apr 26, 2007 10.06 10.24 10.00 10.11 284,171 +0.04(+0.44%)
Apr 25, 2007 10.13 10.18 10.04 10.07 91,900 +0.01(+0.06%)
Apr 24, 2007 10.22 10.22 10.04 10.06 223,635 -0.14(-1.41%)
Apr 23, 2007 10.09 10.22 10.09 10.21 154,004 +0.05(+0.50%)
Apr 20, 2007 10.20 10.22 10.12 10.15 232,418 +0.08(+0.79%)
Apr 19, 2007 9.986 10.12 9.944 10.07 290,130 +0.06(+0.64%)
Apr 18, 2007 10.13 10.22 9.989 10.01 262,842 -0.12(-1.23%)
Apr 17, 2007 10.07 10.20 10.02 10.14 320,554 +0.17(+1.66%)
Apr 16, 2007 9.941 10.01 9.934 9.970 281,034 +0.09(+0.94%)
Apr 13, 2007 9.743 9.934 9.727 9.877 292,326 +0.13(+1.31%)
Apr 12, 2007 9.660 9.766 9.498 9.750 133,616 +0.05(+0.53%)
Apr 11, 2007 9.817 9.912 9.632 9.699 208,580 -0.09(-0.88%)
Apr 10, 2007 9.648 9.804 9.628 9.785 545,758 +0.16(+1.62%)
Apr 09, 2007 9.546 9.648 9.456 9.628 594,375 +0.08(+0.87%)
Apr 05, 2007 9.523 9.586 9.523 9.546 142,399 +0.04(+0.47%)
Apr 04, 2007 9.517 9.561 9.431 9.501 312,713 -0.05(-0.50%)
Apr 03, 2007 9.708 9.708 9.523 9.549 360,702 -0.09(-0.96%)
Apr 02, 2007 9.699 9.708 9.558 9.641 241,513 -0.06(-0.66%)
Mar 30, 2007 9.603 9.705 9.469 9.705 367,603 +0.12(+1.30%)
Mar 29, 2007 9.536 9.628 9.466 9.581 264,724 +0.07(+0.74%)
Mar 28, 2007 9.628 9.648 9.485 9.510 448,212 -0.18(-1.88%)
Mar 27, 2007 9.756 9.781 9.644 9.692 304,244 -0.06(-0.65%)
Mar 26, 2007 9.746 9.883 9.708 9.756 384,540 +0.02(+0.23%)
Mar 23, 2007 9.740 9.781 9.667 9.734 245,277 -0.04(-0.39%)
Mar 22, 2007 9.734 9.791 9.708 9.772 304,872 +0.04(+0.39%)
Mar 21, 2007 9.676 9.775 9.533 9.734 380,462 +0.08(+0.79%)
Mar 20, 2007 9.644 9.705 9.517 9.657 319,613 +0.13(+1.41%)
Mar 19, 2007 9.520 9.625 9.447 9.523 354,429 +0.07(+0.78%)
Mar 16, 2007 9.421 9.612 9.303 9.450 576,183 +0.03(+0.34%)
Mar 15, 2007 9.211 9.421 9.169 9.418 277,897 +0.22(+2.43%)
Mar 14, 2007 9.208 9.265 8.956 9.195 422,492 -0.07(-0.72%)
Mar 13, 2007 9.660 9.612 9.188 9.262 563,637 -0.40(-4.13%)
Mar 12, 2007 9.504 9.756 9.504 9.660 416,219 +0.09(+0.93%)
Mar 09, 2007 9.667 9.772 9.495 9.571 526,625 -0.08(-0.79%)
Mar 08, 2007 9.488 9.721 9.399 9.648 945,668 +0.27(+2.93%)
Mar 07, 2007 9.357 9.552 9.357 9.373 657,106 -0.01(-0.07%)
Mar 06, 2007 9.150 9.453 9.150 9.380 566,773 +0.45(+5.00%)
Mar 05, 2007 9.246 9.444 8.930 8.933 993,030 -0.55(-5.78%)
Mar 02, 2007 9.963 9.963 9.482 9.482 728,933 -0.29(-3.00%)
Mar 01, 2007 9.737 9.868 9.539 9.775 699,540 -0.04(-0.42%)
Feb 28, 2007 9.839 9.852 9.501 9.817 689,099 -0.07(-0.68%)
Feb 27, 2007 9.963 10.01 9.565 9.883 1,076,462 -0.38(-3.70%)
Feb 26, 2007 10.52 10.52 9.989 10.26 1,012,163 -0.29(-2.75%)
Feb 23, 2007 10.65 10.73 10.55 10.55 336,237 -0.21(-1.93%)
Feb 22, 2007 10.66 10.82 10.66 10.76 316,477 -0.03(-0.24%)
Feb 21, 2007 10.88 10.90 10.68 10.79 654,910 -0.06(-0.56%)
Feb 20, 2007 10.84 10.97 10.73 10.85 1,418,032 -0.01(-0.09%)
Feb 16, 2007 10.56 10.97 10.50 10.86 841,221 +0.30(+2.84%)
Feb 15, 2007 10.36 10.70 10.34 10.56 702,272 +0.23(+2.19%)
Feb 14, 2007 10.49 10.54 10.33 10.33 282,916 -0.20(-1.88%)
Feb 13, 2007 10.36 10.53 10.27 10.53 339,060 +0.20(+1.98%)
Feb 12, 2007 10.43 10.43 10.02 10.32 662,752 -0.05(-0.46%)
Feb 09, 2007 10.36 10.61 10.27 10.37 1,397,017 +0.08(+0.81%)
Feb 08, 2007 10.44 10.46 10.08 10.29 670,593 -0.18(-1.77%)
Feb 07, 2007 10.43 10.52 10.24 10.47 504,983 -0.03(-0.30%)
Feb 06, 2007 10.11 10.51 10.10 10.51 1,162,717 +0.41(+4.04%)
Feb 05, 2007 10.09 10.16 10.00 10.10 241,513 -0.04(-0.35%)
Feb 02, 2007 10.17 10.21 10.08 10.13 207,011 -0.02(-0.16%)
Feb 01, 2007 9.950 10.16 9.877 10.15 278,525 -0.03(-0.25%)
Jan 31, 2007 10.15 10.25 10.13 10.17 259,705 +0.04(+0.38%)
Jan 30, 2007 10.05 10.14 10.03 10.14 141,771 +0.08(+0.82%)
Jan 29, 2007 9.976 10.05 9.941 10.05 325,887 +0.11(+1.09%)
Jan 26, 2007 9.947 9.979 9.839 9.944 310,517 -0.00(-0.03%)
Jan 25, 2007 10.01 10.06 9.852 9.947 314,909 +0.00(+0.00%)
Jan 24, 2007 10.02 10.03 9.890 9.947 299,540 -0.04(-0.41%)
Jan 23, 2007 9.896 10.06 9.883 9.989 247,159 +0.09(+0.93%)
Jan 22, 2007 9.906 9.954 9.829 9.896 372,621 -0.04(-0.39%)
Jan 19, 2007 9.689 9.960 9.625 9.934 316,791 +0.21(+2.20%)
Jan 18, 2007 9.737 9.753 9.546 9.721 1,474,803 -0.01(-0.10%)
Jan 17, 2007 9.628 9.746 9.590 9.730 175,332 +0.04(+0.46%)
Jan 16, 2007 9.695 9.772 9.612 9.686 147,731 -0.01(-0.10%)
Jan 12, 2007 9.740 9.740 9.676 9.695 141,771 -0.03(-0.30%)
Jan 11, 2007 9.590 9.788 9.571 9.724 226,458 +0.18(+1.84%)
Jan 10, 2007 9.485 9.612 9.453 9.549 2,156,688 +0.00(+0.03%)
Jan 09, 2007 9.571 9.619 9.386 9.546 180,665 +0.01(+0.10%)
Jan 08, 2007 9.424 9.558 9.357 9.536 112,288 +0.11(+1.18%)
Jan 05, 2007 9.581 9.581 9.341 9.424 284,171 -0.20(-2.09%)
Jan 04, 2007 9.565 9.625 9.453 9.625 242,768 +0.10(+1.00%)
Jan 03, 2007 9.660 9.724 9.428 9.530 205,757 -0.06(-0.66%)
Dec 29, 2006 9.565 9.746 9.549 9.593 335,924 +0.04(+0.47%)
Dec 28, 2006 9.488 9.600 9.434 9.549 393,950 +0.07(+0.74%)
Dec 27, 2006 9.431 9.479 9.386 9.479 601,589 +0.04(+0.41%)
Dec 26, 2006 9.224 9.482 9.224 9.440 169,373 +0.22(+2.35%)
Dec 22, 2006 9.246 9.259 9.137 9.224 371,680 -0.04(-0.41%)
Dec 21, 2006 9.357 9.428 9.246 9.262 132,989 -0.06(-0.68%)
Dec 20, 2006 9.338 9.357 9.246 9.326 223,322 +0.02(+0.24%)
Dec 19, 2006 9.147 9.332 9.064 9.303 242,768 +0.15(+1.60%)
Dec 18, 2006 8.902 9.163 8.898 9.157 388,304 +0.23(+2.53%)
Dec 15, 2006 9.201 9.220 8.917 8.930 429,079 -0.28(-3.01%)
Dec 14, 2006 9.144 9.290 9.106 9.208 172,196 +0.06(+0.70%)
Dec 13, 2006 9.300 9.326 9.131 9.144 219,244 -0.08(-0.90%)
Dec 12, 2006 9.211 9.236 9.157 9.227 162,159 +0.03(+0.31%)
Dec 11, 2006 9.153 9.239 9.141 9.198 133,616 +0.06(+0.63%)
Dec 08, 2006 9.144 9.255 9.086 9.141 199,797 -0.04(-0.38%)
Dec 07, 2006 9.144 9.246 9.086 9.176 249,355 +0.01(+0.07%)
Dec 06, 2006 9.214 9.284 9.150 9.169 270,997 -0.10(-1.03%)
Dec 05, 2006 9.278 9.434 9.259 9.265 378,267 -0.04(-0.48%)
Dec 04, 2006 9.039 9.357 9.039 9.310 319,613 +0.31(+3.44%)
Dec 01, 2006 8.978 9.023 8.946 9.000 649,892 -0.00(-0.04%)
Nov 30, 2006 8.984 9.064 8.962 9.004 723,601 +0.02(+0.21%)
Nov 29, 2006 9.070 9.086 8.959 8.984 268,488 -0.02(-0.25%)
Nov 28, 2006 9.007 9.045 8.933 9.007 203,561 -0.08(-0.84%)
Nov 27, 2006 9.144 9.153 8.991 9.083 286,366 -0.07(-0.80%)
Nov 24, 2006 8.943 9.160 8.930 9.157 92,528 +0.18(+1.95%)
Nov 22, 2006 9.042 9.042 8.943 8.981 285,111 -0.02(-0.21%)
Nov 21, 2006 9.086 9.086 8.984 9.000 478,636 -0.07(-0.81%)
Nov 20, 2006 9.147 9.173 9.023 9.074 432,843 -0.08(-0.87%)
Nov 17, 2006 9.150 9.153 9.019 9.153 335,296 +0.08(+0.88%)
Nov 16, 2006 9.125 9.192 8.991 9.074 282,602 -0.05(-0.56%)
Nov 15, 2006 9.118 9.151 9.051 9.125 190,074 +0.01(+0.07%)
Nov 14, 2006 9.077 9.118 8.997 9.118 177,214 +0.06(+0.70%)
Nov 13, 2006 8.927 9.099 8.911 9.055 284,171 +0.13(+1.43%)
Nov 10, 2006 8.742 8.927 8.742 8.927 151,808 +0.17(+1.93%)
Nov 09, 2006 8.898 8.921 8.723 8.758 279,466 -0.16(-1.82%)
Nov 08, 2006 8.860 8.930 8.704 8.921 511,256 +0.03(+0.29%)
Nov 07, 2006 8.723 8.968 8.723 8.895 607,862 +0.22(+2.54%)
Nov 06, 2006 8.784 8.790 8.669 8.675 316,477 -0.30(-3.30%)
Nov 03, 2006 9.070 9.070 8.889 8.972 385,167 -0.05(-0.57%)
Nov 02, 2006 8.933 9.023 8.889 9.023 340,628 +0.10(+1.14%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.