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 )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Oct 01, 2014 2.628 2.640 2.589 2.613 240,145 -0.03(-1.04%)
Sep 30, 2014 2.621 2.652 2.589 2.640 484,959 +0.02(+0.60%)
Sep 29, 2014 2.613 2.632 2.601 2.625 359,896 -0.00(-0.15%)
Sep 26, 2014 2.605 2.644 2.589 2.628 303,283 +0.02(+0.90%)
Sep 25, 2014 2.644 2.664 2.605 2.605 124,300 -0.04(-1.63%)
Sep 24, 2014 2.660 2.672 2.625 2.648 189,028 +0.00(+0.00%)
Sep 23, 2014 2.609 2.667 2.609 2.648 459,825 +0.02(+0.90%)
Sep 22, 2014 2.711 2.711 2.605 2.625 169,961 -0.12(-4.29%)
Sep 19, 2014 2.613 2.742 2.605 2.742 872,209 +0.13(+4.95%)
Sep 18, 2014 2.644 2.644 2.586 2.613 338,350 -0.04(-1.33%)
Sep 17, 2014 2.672 2.683 2.644 2.648 206,292 -0.02(-0.73%)
Sep 16, 2014 2.679 2.703 2.668 2.668 160,935 -0.00(-0.15%)
Sep 15, 2014 2.664 2.687 2.664 2.672 242,996 -0.00(-0.15%)
Sep 12, 2014 2.664 2.695 2.664 2.676 1,013,623 -0.02(-0.58%)
Sep 11, 2014 2.660 2.695 2.656 2.691 277,911 +0.04(+1.48%)
Sep 10, 2014 2.687 2.687 2.648 2.652 312,851 -0.04(-1.46%)
Sep 09, 2014 2.715 2.715 2.691 2.691 146,501 -0.01(-0.43%)
Sep 08, 2014 2.730 2.730 2.703 2.703 62,395 -0.02(-0.58%)
Sep 05, 2014 2.711 2.728 2.708 2.719 137,592 +0.02(+0.87%)
Sep 04, 2014 2.723 2.730 2.699 2.695 204,873 -0.03(-1.01%)
Sep 03, 2014 2.742 2.758 2.723 2.723 528,742 -0.02(-0.57%)
Sep 02, 2014 2.742 2.746 2.734 2.738 156,539 +0.00(+0.00%)
Aug 29, 2014 2.734 2.738 2.738 2.738 132,234 +0.01(+0.29%)
Aug 28, 2014 2.715 2.742 2.715 2.730 211,492 -0.00(-0.14%)
Aug 27, 2014 2.738 2.742 2.719 2.734 142,879 +0.01(+0.29%)
Aug 26, 2014 2.746 2.750 2.721 2.726 439,025 -0.01(-0.29%)
Aug 25, 2014 2.723 2.750 2.707 2.734 468,568 +0.00(+0.00%)
Aug 22, 2014 2.738 2.738 2.719 2.734 404,480 +0.00(+0.00%)
Aug 21, 2014 2.703 2.734 2.703 2.734 388,137 +0.02(+0.72%)
Aug 20, 2014 2.719 2.730 2.711 2.715 263,766 -0.00(-0.14%)
Aug 19, 2014 2.734 2.734 2.711 2.719 94,404 +0.00(+0.00%)
Aug 18, 2014 2.730 2.734 2.719 2.719 221,022 +0.01(+0.43%)
Aug 15, 2014 2.730 2.730 2.707 2.707 199,796 +0.00(+0.15%)
Aug 14, 2014 2.707 2.723 2.703 2.703 238,751 -0.01(-0.29%)
Aug 13, 2014 2.699 2.729 2.683 2.711 407,130 +0.03(+1.17%)
Aug 12, 2014 2.722 2.722 2.679 2.679 483,917 -0.03(-1.27%)
Aug 11, 2014 2.722 2.729 2.695 2.714 471,987 +0.03(+1.29%)
Aug 08, 2014 2.660 2.676 2.660 2.679 115,102 +0.02(+0.58%)
Aug 07, 2014 2.679 2.691 2.660 2.664 141,963 -0.02(-0.86%)
Aug 06, 2014 2.691 2.714 2.672 2.687 144,770 +0.00(+0.00%)
Aug 05, 2014 2.672 2.695 2.660 2.687 303,857 -0.00(-0.14%)
Aug 04, 2014 2.733 2.733 2.668 2.691 793,573 -0.01(-0.28%)
Aug 01, 2014 2.733 2.733 2.691 2.699 267,736 -0.02(-0.71%)
Jul 31, 2014 2.729 2.745 2.710 2.718 181,617 -0.01(-0.42%)
Jul 30, 2014 2.733 2.737 2.715 2.729 157,298 +0.01(+0.42%)
Jul 29, 2014 2.726 2.737 2.710 2.718 106,684 -0.01(-0.28%)
Jul 28, 2014 2.760 2.776 2.710 2.726 255,060 -0.04(-1.39%)
Jul 25, 2014 2.787 2.787 2.761 2.764 133,157 -0.02(-0.69%)
Jul 24, 2014 2.787 2.787 2.776 2.783 245,045 +0.00(+0.00%)
Jul 23, 2014 2.806 2.806 2.768 2.783 349,440 +0.03(+0.98%)
Jul 22, 2014 2.736 2.764 2.727 2.756 456,603 +0.03(+0.99%)
Jul 21, 2014 2.722 2.749 2.710 2.729 589,922 +0.08(+3.20%)
Jul 18, 2014 2.633 2.659 2.633 2.645 102,088 +0.00(+0.15%)
Jul 17, 2014 2.653 2.653 2.626 2.641 323,869 +0.00(+0.00%)
Jul 16, 2014 2.641 2.672 2.633 2.641 186,934 -0.00(-0.15%)
Jul 15, 2014 2.664 2.666 2.645 2.645 78,795 -0.02(-0.72%)
Jul 14, 2014 2.645 2.691 2.645 2.664 249,631 +0.02(+0.58%)
Jul 11, 2014 2.649 2.660 2.633 2.649 274,262 -0.00(-0.14%)
Jul 10, 2014 2.649 2.656 2.637 2.653 167,627 -0.00(-0.14%)
Jul 09, 2014 2.649 2.668 2.649 2.656 132,429 -0.00(-0.14%)
Jul 08, 2014 2.656 2.668 2.645 2.660 205,924 -0.01(-0.29%)
Jul 07, 2014 2.672 2.684 2.641 2.668 607,109 -0.00(-0.14%)
Jul 03, 2014 2.699 2.672 2.672 2.672 93,126 -0.03(-1.14%)
Jul 02, 2014 2.699 2.722 2.676 2.702 374,886 +0.01(+0.43%)
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.