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 )

13.01 +0.17 (+1.32%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 10, 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 (%)
Mar 31, 2005 8.025 8.144 7.996 8.144 90,565 +0.12(+1.52%)
Mar 30, 2005 7.963 8.094 7.956 8.022 137,064 +0.11(+1.37%)
Mar 29, 2005 7.940 7.989 7.864 7.913 266,226 -0.03(-0.33%)
Mar 28, 2005 8.226 8.243 7.772 7.940 267,138 -0.29(-3.48%)
Mar 24, 2005 8.193 8.312 8.193 8.226 135,848 +0.00(+0.04%)
Mar 23, 2005 8.473 8.473 8.223 8.223 168,367 -0.27(-3.21%)
Mar 22, 2005 8.407 8.555 8.407 8.496 306,343 +0.06(+0.70%)
Mar 21, 2005 8.437 8.502 8.427 8.437 53,184 -0.01(-0.16%)
Mar 18, 2005 8.539 8.539 8.430 8.450 134,632 -0.04(-0.47%)
Mar 17, 2005 8.483 8.555 8.473 8.489 103,330 +0.01(+0.08%)
Mar 16, 2005 8.496 8.588 8.456 8.483 241,306 -0.02(-0.19%)
Mar 15, 2005 8.522 8.542 8.489 8.499 165,935 -0.04(-0.46%)
Mar 14, 2005 8.555 8.562 8.522 8.539 502,974 -0.04(-0.50%)
Mar 11, 2005 8.677 8.677 8.423 8.581 126,731 -0.10(-1.10%)
Mar 10, 2005 8.749 8.756 8.654 8.677 98,467 -0.05(-0.60%)
Mar 09, 2005 8.736 8.782 8.631 8.729 105,761 -0.02(-0.19%)
Mar 08, 2005 8.782 8.815 8.706 8.746 113,966 -0.01(-0.15%)
Mar 07, 2005 8.802 8.845 8.759 8.759 214,865 -0.04(-0.41%)
Mar 04, 2005 8.851 8.884 8.756 8.795 170,494 -0.02(-0.26%)
Mar 03, 2005 8.621 8.818 8.572 8.818 125,515 +0.24(+2.80%)
Mar 02, 2005 8.456 8.614 8.391 8.578 273,824 +0.12(+1.44%)
Mar 01, 2005 8.226 8.489 8.226 8.456 293,882 +0.23(+2.80%)
Feb 28, 2005 8.226 8.292 8.187 8.226 187,209 +0.04(+0.52%)
Feb 25, 2005 8.374 8.391 8.154 8.183 171,710 -0.14(-1.70%)
Feb 24, 2005 8.555 8.555 8.308 8.325 202,709 -0.23(-2.65%)
Feb 23, 2005 8.624 8.647 8.535 8.552 174,141 +0.01(+0.12%)
Feb 22, 2005 8.598 8.680 8.496 8.542 242,825 -0.06(-0.65%)
Feb 18, 2005 8.588 8.716 8.522 8.598 505,101 +0.17(+2.03%)
Feb 17, 2005 8.410 8.496 8.391 8.427 120,045 +0.02(+0.27%)
Feb 16, 2005 8.236 8.437 8.233 8.404 107,280 +0.15(+1.87%)
Feb 15, 2005 8.292 8.292 8.226 8.249 141,926 -0.01(-0.12%)
Feb 14, 2005 8.062 8.358 8.062 8.259 282,638 +0.23(+2.87%)
Feb 11, 2005 7.835 8.029 7.765 8.029 291,755 +0.22(+2.87%)
Feb 10, 2005 7.759 7.828 7.749 7.805 99,987 +0.05(+0.59%)
Feb 09, 2005 7.828 7.848 7.749 7.759 124,299 -0.04(-0.55%)
Feb 08, 2005 7.874 7.897 7.798 7.802 118,221 -0.07(-0.84%)
Feb 07, 2005 7.897 7.913 7.831 7.867 345,243 -0.02(-0.21%)
Feb 04, 2005 7.930 7.953 7.881 7.884 150,132 -0.01(-0.17%)
Feb 03, 2005 7.900 7.933 7.864 7.897 240,394 +0.01(+0.08%)
Feb 02, 2005 7.894 7.894 7.765 7.890 149,524 -0.00(-0.04%)
Feb 01, 2005 7.864 7.904 7.825 7.894 227,326 +0.06(+0.80%)
Jan 31, 2005 7.913 7.940 7.808 7.831 307,254 -0.05(-0.63%)
Jan 28, 2005 7.825 7.881 7.779 7.881 100,594 +0.07(+0.88%)
Jan 27, 2005 7.788 7.871 7.739 7.811 194,199 -0.21(-2.67%)
Jan 26, 2005 8.048 8.055 8.002 8.025 143,750 -0.01(-0.08%)
Jan 25, 2005 8.085 8.193 8.032 8.032 102,114 -0.05(-0.65%)
Jan 24, 2005 7.937 8.088 7.894 8.085 99,379 +0.20(+2.59%)
Jan 21, 2005 7.877 7.937 7.785 7.881 699,909 +0.07(+0.84%)
Jan 20, 2005 7.831 7.877 7.762 7.815 329,440 +0.00(+0.00%)
Jan 19, 2005 7.923 7.923 7.779 7.815 395,997 -0.02(-0.25%)
Jan 18, 2005 7.897 7.917 7.802 7.835 334,303 -0.05(-0.63%)
Jan 14, 2005 7.930 7.969 7.861 7.884 209,699 +0.04(+0.46%)
Jan 13, 2005 7.861 7.897 7.828 7.848 146,789 +0.00(+0.04%)
Jan 12, 2005 7.874 7.890 7.798 7.844 235,227 -0.00(-0.04%)
Jan 11, 2005 7.897 7.897 7.798 7.848 94,820 -0.02(-0.21%)
Jan 10, 2005 7.937 7.966 7.851 7.864 73,850 -0.02(-0.29%)
Jan 07, 2005 7.910 7.933 7.828 7.887 127,035 +0.06(+0.76%)
Jan 06, 2005 7.848 7.890 7.815 7.828 80,536 -0.04(-0.46%)
Jan 05, 2005 7.904 7.930 7.782 7.864 293,882 -0.05(-0.58%)
Jan 04, 2005 8.029 8.045 7.897 7.910 197,238 -0.10(-1.27%)
Jan 03, 2005 8.075 8.094 7.983 8.012 206,356 -0.06(-0.77%)
Dec 31, 2004 8.177 8.177 8.062 8.075 93,604 -0.07(-0.85%)
Dec 30, 2004 8.075 8.177 8.068 8.144 103,633 +0.07(+0.86%)
Dec 29, 2004 8.029 8.081 8.006 8.075 93,300 +0.06(+0.78%)
Dec 28, 2004 7.979 8.062 7.979 8.012 94,212 +0.07(+0.87%)
Dec 27, 2004 8.029 8.062 7.913 7.943 50,449 -0.07(-0.86%)
Dec 23, 2004 7.946 8.029 7.920 8.012 72,331 +0.09(+1.12%)
Dec 22, 2004 7.897 8.029 7.897 7.923 112,447 +0.02(+0.29%)
Dec 21, 2004 7.897 7.943 7.818 7.900 218,816 +0.01(+0.08%)
Dec 20, 2004 7.996 7.996 7.884 7.894 82,056 -0.11(-1.32%)
Dec 17, 2004 7.782 8.019 7.765 7.999 289,628 +0.24(+3.05%)
Dec 16, 2004 7.749 7.785 7.716 7.762 110,927 +0.07(+0.86%)
Dec 15, 2004 7.686 7.726 7.650 7.696 131,593 +0.01(+0.17%)
Dec 14, 2004 7.696 7.729 7.588 7.683 111,535 -0.02(-0.21%)
Dec 13, 2004 7.782 7.838 7.696 7.700 137,672 -0.06(-0.76%)
Dec 10, 2004 7.683 7.759 7.650 7.759 126,731 +0.09(+1.20%)
Dec 09, 2004 7.700 7.713 7.667 7.667 205,444 -0.02(-0.21%)
Dec 08, 2004 7.624 7.700 7.624 7.683 343,724 +0.05(+0.69%)
Dec 07, 2004 7.844 7.848 7.614 7.630 93,908 -0.21(-2.73%)
Dec 06, 2004 7.835 7.848 7.798 7.844 113,055 +0.02(+0.29%)
Dec 03, 2004 7.815 7.848 7.752 7.821 217,904 +0.01(+0.08%)
Dec 02, 2004 7.831 7.841 7.779 7.815 243,433 -0.02(-0.21%)
Dec 01, 2004 7.815 7.963 7.782 7.831 588,677 +0.07(+0.85%)
Nov 30, 2004 7.667 7.782 7.571 7.765 248,296 +0.07(+0.90%)
Nov 29, 2004 7.598 7.746 7.535 7.696 174,749 +0.08(+1.08%)
Nov 26, 2004 7.598 7.634 7.552 7.614 50,145 +0.05(+0.65%)
Nov 24, 2004 7.486 7.601 7.486 7.565 106,976 +0.05(+0.61%)
Nov 23, 2004 7.469 7.568 7.426 7.519 304,823 +0.03(+0.44%)
Nov 22, 2004 7.186 7.535 7.186 7.486 340,989 +0.33(+4.60%)
Nov 19, 2004 7.140 7.190 7.107 7.157 217,297 +0.08(+1.16%)
Nov 18, 2004 7.124 7.140 7.042 7.074 107,584 -0.07(-0.92%)
Nov 17, 2004 7.222 7.222 7.107 7.140 106,369 -0.05(-0.69%)
Nov 16, 2004 7.153 7.226 7.097 7.190 314,548 +0.19(+2.68%)
Nov 15, 2004 7.051 7.051 6.963 7.002 175,357 -0.05(-0.75%)
Nov 12, 2004 7.058 7.065 7.009 7.055 104,849 +0.02(+0.23%)
Nov 11, 2004 6.926 7.091 6.926 7.038 199,974 +0.13(+1.86%)
Nov 10, 2004 6.926 6.943 6.893 6.910 218,208 +0.01(+0.10%)
Nov 09, 2004 6.877 6.943 6.844 6.903 121,564 +0.06(+0.87%)
Nov 08, 2004 6.663 6.930 6.663 6.844 181,739 +0.14(+2.06%)
Nov 05, 2004 6.870 6.877 6.676 6.706 188,121 -0.17(-2.49%)
Nov 04, 2004 6.956 7.032 6.867 6.877 104,241 -0.07(-0.99%)
Nov 03, 2004 7.081 7.091 6.943 6.946 279,598 -0.12(-1.68%)
Nov 02, 2004 7.042 7.107 7.035 7.065 209,395 +0.02(+0.33%)
Nov 01, 2004 6.976 7.042 6.949 7.042 166,239 +0.16(+2.39%)
Oct 29, 2004 6.864 7.042 6.844 6.877 1,711,024 +0.02(+0.24%)
Oct 28, 2004 6.893 6.910 6.844 6.861 181,739 -0.02(-0.24%)
Oct 27, 2004 6.877 6.910 6.778 6.877 78,105 +0.03(+0.48%)
Oct 26, 2004 6.910 6.910 6.811 6.844 103,330 -0.05(-0.72%)
Oct 25, 2004 6.791 6.910 6.785 6.893 39,508 +0.04(+0.53%)
Oct 22, 2004 6.943 6.953 6.857 6.857 27,959 -0.07(-1.00%)
Oct 21, 2004 6.943 7.009 6.910 6.926 147,397 -0.03(-0.47%)
Oct 20, 2004 6.976 6.992 6.949 6.959 115,486 -0.03(-0.38%)
Oct 19, 2004 7.074 7.074 6.946 6.986 93,300 -0.09(-1.26%)
Oct 18, 2004 7.025 7.107 7.025 7.074 216,081 +0.02(+0.23%)
Oct 15, 2004 7.058 7.104 7.009 7.058 84,487 +0.02(+0.28%)
Oct 14, 2004 7.101 7.107 6.982 7.038 55,919 -0.09(-1.25%)
Oct 13, 2004 7.255 7.255 7.127 7.127 188,121 -0.19(-2.65%)
Oct 12, 2004 7.321 7.341 7.288 7.321 99,379 -0.02(-0.22%)
Oct 11, 2004 7.305 7.348 7.288 7.338 106,976 +0.05(+0.68%)
Oct 08, 2004 7.272 7.344 7.262 7.288 172,014 +0.08(+1.10%)
Oct 07, 2004 7.239 7.321 7.206 7.209 51,057 -0.03(-0.41%)
Oct 06, 2004 7.364 7.367 7.239 7.239 212,434 -0.11(-1.52%)
Oct 05, 2004 7.450 7.519 7.351 7.351 178,396 -0.11(-1.50%)
Oct 04, 2004 7.604 7.640 7.403 7.463 163,200 -0.06(-0.79%)
Oct 01, 2004 7.354 7.522 7.354 7.522 265,922 +0.22(+2.97%)
Sep 30, 2004 7.236 7.308 7.157 7.305 207,875 +0.07(+0.95%)
Sep 29, 2004 6.943 7.288 6.943 7.236 153,779 +0.27(+3.87%)
Sep 28, 2004 6.861 6.966 6.854 6.966 71,723 +0.07(+1.05%)
Sep 27, 2004 6.893 6.976 6.893 6.893 22,185 +0.00(+0.00%)
Sep 24, 2004 6.844 6.897 6.745 6.893 27,048 +0.02(+0.24%)
Sep 23, 2004 6.903 6.920 6.861 6.877 4,558 -0.01(-0.14%)
Sep 22, 2004 6.897 6.910 6.778 6.887 56,527 -0.01(-0.14%)
Sep 21, 2004 6.910 6.949 6.887 6.897 88,134 -0.01(-0.19%)
Sep 20, 2004 6.956 6.992 6.893 6.910 44,067 -0.08(-1.13%)
Sep 17, 2004 7.074 7.074 6.963 6.989 41,939 -0.09(-1.21%)
Sep 16, 2004 6.995 7.091 6.995 7.074 53,184 +0.11(+1.61%)
Sep 15, 2004 7.068 7.140 6.963 6.963 156,818 -0.11(-1.49%)
Sep 14, 2004 7.058 7.074 6.992 7.068 165,935 -0.02(-0.32%)
Sep 13, 2004 7.074 7.091 7.022 7.091 347,371 +0.05(+0.65%)
Sep 10, 2004 7.078 7.091 7.025 7.045 81,144 -0.06(-0.88%)
Sep 09, 2004 6.762 7.140 6.762 7.107 259,236 +0.32(+4.65%)
Sep 08, 2004 6.910 6.910 6.788 6.791 59,566 -0.07(-1.01%)
Sep 07, 2004 6.828 6.910 6.772 6.861 228,541 +0.02(+0.24%)
Sep 03, 2004 6.828 6.910 6.759 6.844 239,786 +0.02(+0.24%)
Sep 02, 2004 6.844 6.844 6.811 6.828 91,477 +0.00(+0.00%)
Sep 01, 2004 6.844 6.910 6.828 6.828 330,048 -0.04(-0.57%)
Aug 31, 2004 6.782 6.910 6.772 6.867 323,666 +0.11(+1.66%)
Aug 30, 2004 6.732 6.778 6.712 6.755 29,175 +0.01(+0.15%)
Aug 27, 2004 6.699 6.755 6.670 6.745 30,695 +0.05(+0.69%)
Aug 26, 2004 6.663 6.699 6.574 6.699 440,064 +0.04(+0.54%)
Aug 25, 2004 6.762 6.772 6.663 6.663 164,720 -0.07(-1.03%)
Aug 24, 2004 6.663 6.778 6.663 6.732 570,138 +0.10(+1.49%)
Aug 23, 2004 6.630 6.680 6.591 6.633 289,020 +0.02(+0.30%)
Aug 20, 2004 6.578 6.614 6.548 6.614 460,730 +0.04(+0.60%)
Aug 19, 2004 6.581 6.614 6.548 6.574 660,704 +0.01(+0.15%)
Aug 18, 2004 6.630 6.630 6.482 6.564 251,335 -0.04(-0.65%)
Aug 17, 2004 6.416 6.630 6.383 6.607 120,956 +0.23(+3.67%)
Aug 16, 2004 6.383 6.416 6.347 6.374 42,851 -0.01(-0.15%)
Aug 13, 2004 6.334 6.413 6.334 6.383 26,744 +0.06(+0.94%)
Aug 12, 2004 6.364 6.410 6.321 6.324 44,067 -0.05(-0.72%)
Aug 11, 2004 6.466 6.469 6.318 6.370 312,725 -0.11(-1.63%)
Aug 10, 2004 6.272 6.476 6.272 6.476 263,187 +0.22(+3.58%)
Aug 09, 2004 6.202 6.265 6.153 6.252 108,192 +0.07(+1.06%)
Aug 06, 2004 6.268 6.367 6.170 6.186 94,516 -0.07(-1.05%)
Aug 05, 2004 6.258 6.351 6.252 6.252 503,885 -0.02(-0.26%)
Aug 04, 2004 6.327 6.374 6.252 6.268 809,013 -0.06(-0.88%)
Aug 03, 2004 6.268 6.334 6.235 6.324 91,477 +0.07(+1.16%)
Aug 02, 2004 6.252 6.318 6.147 6.252 1,882,734 +0.00(+0.00%)
Jul 30, 2004 6.367 6.383 6.209 6.252 1,129,032 -0.12(-1.81%)
Jul 29, 2004 6.120 6.367 6.120 6.367 465,593 +0.25(+4.03%)
Jul 28, 2004 6.229 6.249 6.087 6.120 420,006 -0.11(-1.74%)
Jul 27, 2004 6.094 6.235 5.939 6.229 266,226 +0.13(+2.16%)
Jul 26, 2004 6.193 6.202 6.054 6.097 36,469 -0.07(-1.07%)
Jul 23, 2004 6.170 6.183 6.058 6.163 62,909 +0.01(+0.11%)
Jul 22, 2004 6.193 6.219 6.104 6.156 44,067 -0.04(-0.58%)
Jul 21, 2004 6.400 6.400 6.176 6.193 116,702 -0.20(-3.14%)
Jul 20, 2004 6.433 6.433 6.367 6.393 17,322 -0.03(-0.41%)
Jul 19, 2004 6.344 6.420 6.334 6.420 7,293 +0.05(+0.77%)
Jul 16, 2004 6.416 6.453 6.334 6.370 84,487 -0.05(-0.77%)
Jul 15, 2004 6.574 6.574 6.416 6.420 44,067 -0.14(-2.21%)
Jul 14, 2004 6.581 6.627 6.564 6.564 120,045 -0.01(-0.10%)
Jul 13, 2004 6.581 6.614 6.499 6.571 154,387 -0.02(-0.30%)
Jul 12, 2004 6.564 6.597 6.548 6.591 18,538 +0.01(+0.10%)
Jul 09, 2004 6.568 6.607 6.532 6.584 159,857 +0.00(+0.05%)
Jul 08, 2004 6.597 6.630 6.564 6.581 55,008 -0.03(-0.45%)
Jul 07, 2004 6.581 6.610 6.548 6.610 109,712 +0.03(+0.45%)
Jul 06, 2004 6.571 6.597 6.548 6.581 105,153 +0.00(+0.05%)
Jul 02, 2004 6.433 6.578 6.429 6.578 183,866 +0.16(+2.51%)
Jul 01, 2004 6.433 6.505 6.416 6.416 174,749 -0.15(-2.26%)
Jun 30, 2004 6.515 6.564 6.466 6.564 103,937 +0.06(+0.91%)
Jun 29, 2004 6.499 6.568 6.482 6.505 72,331 +0.01(+0.15%)
Jun 28, 2004 6.597 6.597 6.466 6.495 55,008 -0.09(-1.30%)
Jun 25, 2004 6.630 6.719 6.581 6.581 605,696 -0.08(-1.14%)
Jun 24, 2004 6.712 6.712 6.551 6.657 210,307 -0.07(-1.03%)
Jun 23, 2004 6.745 6.749 6.689 6.726 55,615 -0.05(-0.78%)
Jun 22, 2004 6.778 6.831 6.762 6.778 118,829 +0.02(+0.24%)
Jun 21, 2004 6.910 6.910 6.663 6.762 210,914 -0.13(-1.91%)
Jun 18, 2004 6.729 6.893 6.729 6.893 64,429 +0.14(+2.10%)
Jun 17, 2004 6.627 6.795 6.627 6.752 112,751 +0.13(+1.99%)
Jun 16, 2004 6.604 6.620 6.551 6.620 75,977 +0.04(+0.60%)
Jun 15, 2004 6.581 6.624 6.541 6.581 268,962 +0.00(+0.00%)
Jun 14, 2004 6.449 6.581 6.413 6.581 816,003 +0.12(+1.78%)
Jun 10, 2004 6.397 6.515 6.397 6.466 54,400 +0.09(+1.39%)
Jun 09, 2004 6.334 6.377 6.334 6.377 31,910 +0.04(+0.68%)
Jun 08, 2004 6.252 6.334 6.252 6.334 117,309 +0.10(+1.58%)
Jun 07, 2004 6.235 6.265 6.209 6.235 1,113,229 -0.01(-0.16%)
Jun 04, 2004 6.314 6.318 6.219 6.245 48,929 -0.05(-0.84%)
Jun 03, 2004 6.334 6.364 6.288 6.298 42,547 -0.03(-0.52%)
Jun 02, 2004 6.202 6.347 6.202 6.331 182,651 +0.14(+2.23%)
Jun 01, 2004 6.235 6.252 6.087 6.193 64,429 -0.05(-0.74%)
May 28, 2004 6.229 6.285 6.170 6.239 59,262 -0.01(-0.11%)
May 27, 2004 6.232 6.252 6.219 6.245 136,456 +0.01(+0.16%)
May 26, 2004 6.202 6.249 6.193 6.235 14,891 +0.05(+0.80%)
May 25, 2004 6.160 6.186 6.137 6.186 21,273 +0.04(+0.64%)
May 24, 2004 6.235 6.252 6.054 6.147 54,096 -0.10(-1.53%)
May 21, 2004 6.252 6.314 6.235 6.242 99,683 +0.00(+0.00%)
May 20, 2004 6.262 6.311 6.219 6.242 93,908 -0.02(-0.26%)
May 19, 2004 6.245 6.281 6.232 6.258 61,998 -0.02(-0.31%)
May 18, 2004 6.278 6.311 6.235 6.278 78,713 +0.03(+0.42%)
May 17, 2004 6.367 6.367 6.202 6.252 120,349 -0.13(-2.01%)
May 14, 2004 6.351 6.383 6.334 6.380 28,263 +0.04(+0.68%)
May 13, 2004 6.334 6.374 6.324 6.337 114,574 +0.02(+0.31%)
May 12, 2004 6.318 6.370 6.301 6.318 81,752 +0.06(+0.95%)
May 11, 2004 6.318 6.318 6.255 6.258 86,918 -0.07(-1.04%)
May 10, 2004 6.301 6.324 6.186 6.324 228,845 -0.03(-0.41%)
May 07, 2004 6.515 6.515 6.344 6.351 95,124 -0.23(-3.50%)
May 06, 2004 6.449 6.584 6.416 6.581 252,854 +0.13(+2.09%)
May 05, 2004 6.374 6.446 6.367 6.446 30,087 +0.06(+0.98%)
May 04, 2004 6.416 6.449 6.351 6.383 184,778 -0.03(-0.41%)
May 03, 2004 6.400 6.416 6.367 6.410 40,116 +0.01(+0.15%)
Apr 30, 2004 6.433 6.433 6.370 6.400 240,394 -0.04(-0.66%)
Apr 29, 2004 6.449 6.456 6.383 6.443 101,506 +0.01(+0.15%)
Apr 28, 2004 6.515 6.525 6.433 6.433 47,106 -0.07(-1.01%)
Apr 27, 2004 6.400 6.564 6.383 6.499 54,704 +0.08(+1.28%)
Apr 26, 2004 6.416 6.433 6.400 6.416 35,557 +0.00(+0.00%)
Apr 23, 2004 6.420 6.423 6.416 6.416 23,097 -0.02(-0.26%)
Apr 22, 2004 6.351 6.433 6.334 6.433 34,038 +0.08(+1.30%)
Apr 21, 2004 6.466 6.466 6.252 6.351 364,694 -0.13(-2.03%)
Apr 20, 2004 6.416 6.505 6.416 6.482 40,724 +0.06(+0.97%)
Apr 19, 2004 6.416 6.443 6.416 6.420 49,537 +0.00(+0.05%)
Apr 16, 2004 6.449 6.449 6.416 6.416 102,114 -0.03(-0.51%)
Apr 15, 2004 6.393 6.462 6.393 6.449 68,988 +0.06(+0.87%)
Apr 14, 2004 6.383 6.410 6.383 6.393 437,329 -0.03(-0.41%)
Apr 13, 2004 6.420 6.433 6.367 6.420 689,272 -0.00(-0.05%)
Apr 12, 2004 6.729 6.729 6.390 6.423 2,592,064 -0.30(-4.45%)
Apr 08, 2004 6.745 6.745 6.699 6.722 915,382 -0.02(-0.34%)
Apr 07, 2004 6.597 6.778 6.597 6.745 11,267,533 +6.19(+1105.88%)
Apr 05, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Apr 02, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
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.