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 )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2010 1.581 1.613 1.553 1.607 302,563 +0.04(+2.86%)
Sep 29, 2010 1.540 1.572 1.524 1.562 93,133 +0.00(+0.00%)
Sep 28, 2010 1.565 1.565 1.508 1.562 73,194 -0.02(-1.11%)
Sep 27, 2010 1.569 1.591 1.565 1.580 185,426 -0.01(-0.50%)
Sep 24, 2010 1.575 1.607 1.559 1.588 319,457 +0.03(+2.05%)
Sep 23, 2010 1.575 1.585 1.546 1.556 207,937 -0.01(-0.81%)
Sep 22, 2010 1.594 1.610 1.537 1.569 117,833 -0.04(-2.57%)
Sep 21, 2010 1.629 1.629 1.546 1.610 300,568 -0.02(-1.17%)
Sep 20, 2010 1.534 1.632 1.534 1.629 220,850 +0.09(+6.02%)
Sep 17, 2010 1.537 1.581 1.508 1.537 381,532 +0.02(+1.47%)
Sep 15, 2010 1.432 1.527 1.416 1.514 320,238 +0.06(+4.05%)
Sep 14, 2010 1.479 1.479 1.425 1.455 74,336 -0.02(-1.40%)
Sep 13, 2010 1.473 1.502 1.463 1.476 92,383 +0.01(+0.87%)
Sep 10, 2010 1.460 1.476 1.444 1.463 183,672 -0.00(-0.22%)
Sep 09, 2010 1.451 1.470 1.412 1.467 313,030 +0.02(+1.32%)
Sep 08, 2010 1.467 1.479 1.447 1.447 111,795 -0.01(-0.66%)
Sep 07, 2010 1.502 1.502 1.457 1.457 84,344 -0.05(-3.38%)
Sep 03, 2010 1.527 1.530 1.498 1.508 72,244 -0.01(-0.42%)
Sep 02, 2010 1.549 1.559 1.470 1.514 42,343 -0.02(-1.04%)
Sep 01, 2010 1.463 1.581 1.432 1.530 215,941 +0.07(+5.03%)
Aug 31, 2010 1.454 1.502 1.419 1.457 627 -0.04(-2.97%)
Aug 30, 2010 1.543 1.549 1.479 1.502 239,776 -0.03(-1.67%)
Aug 27, 2010 1.527 1.578 1.447 1.527 197,131 +0.08(+5.51%)
Aug 26, 2010 1.470 1.559 1.447 1.447 170,533 -0.03(-1.73%)
Aug 25, 2010 1.511 1.511 1.444 1.473 150,811 -0.03(-2.12%)
Aug 24, 2010 1.556 1.565 1.435 1.505 258,855 -0.06(-3.67%)
Aug 23, 2010 1.581 1.591 1.556 1.562 120,979 -0.01(-0.81%)
Aug 20, 2010 1.540 1.610 1.523 1.575 146,868 +0.03(+2.17%)
Aug 19, 2010 1.575 1.620 1.518 1.542 374,465 -0.06(-3.69%)
Aug 18, 2010 1.613 1.629 1.594 1.600 91,333 +0.00(+0.20%)
Aug 17, 2010 1.607 1.629 1.594 1.597 134,733 -0.01(-0.40%)
Aug 16, 2010 1.594 1.674 1.594 1.604 134,131 +0.00(+0.00%)
Aug 13, 2010 1.604 1.687 1.591 1.604 207,877 -0.01(-0.59%)
Aug 12, 2010 1.581 1.690 1.546 1.613 368,672 +0.01(+0.40%)
Aug 11, 2010 1.690 1.690 1.594 1.607 438,890 -0.10(-5.97%)
Aug 10, 2010 1.785 1.836 1.690 1.709 299,107 -0.12(-6.62%)
Aug 09, 2010 1.862 1.878 1.801 1.830 143,390 -0.03(-1.54%)
Aug 06, 2010 1.859 1.891 1.805 1.859 493,077 +0.02(+0.86%)
Aug 05, 2010 1.910 1.910 1.820 1.843 166,334 -0.07(-3.67%)
Aug 04, 2010 1.913 1.935 1.900 1.913 145,529 +0.02(+1.01%)
Aug 03, 2010 1.862 1.894 1.776 1.894 273,487 -0.01(-0.67%)
Aug 02, 2010 1.977 1.977 1.894 1.907 279,745 -0.07(-3.39%)
Jul 30, 2010 1.974 1.977 1.852 1.974 263,651 +0.06(+3.18%)
Jul 29, 2010 1.926 1.935 1.852 1.913 202,975 -0.02(-1.16%)
Jul 28, 2010 1.958 1.958 1.837 1.935 312,086 -0.01(-0.49%)
Jul 27, 2010 1.993 1.993 1.932 1.945 309,103 -0.03(-1.61%)
Jul 26, 2010 1.983 1.983 1.926 1.977 508,587 +0.02(+0.81%)
Jul 23, 2010 1.929 1.974 1.919 1.961 627,139 +0.03(+1.65%)
Jul 22, 2010 1.993 1.993 1.929 1.929 553,509 -0.02(-0.82%)
Jul 21, 2010 1.945 1.948 1.875 1.945 767,355 +0.04(+2.35%)
Jul 20, 2010 1.820 1.932 1.792 1.900 312,114 +0.03(+1.53%)
Jul 19, 2010 1.792 1.881 1.734 1.871 307,707 +0.07(+3.71%)
Jul 16, 2010 1.805 1.916 1.754 1.805 489,542 -0.06(-3.08%)
Jul 15, 2010 1.926 1.926 1.792 1.862 374,026 -0.04(-2.18%)
Jul 14, 2010 1.824 1.929 1.824 1.903 275,495 +0.06(+3.47%)
Jul 13, 2010 1.980 1.999 1.814 1.840 1,083,754 -0.06(-3.03%)
Jul 12, 2010 1.674 2.005 1.674 1.897 1,572,936 +0.22(+13.33%)
Jul 09, 2010 1.674 1.706 1.575 1.674 427,849 +0.07(+4.37%)
Jul 08, 2010 1.616 1.623 1.591 1.604 412,361 +0.02(+1.21%)
Jul 07, 2010 1.432 1.620 1.422 1.585 698,207 +0.17(+11.69%)
Jul 06, 2010 1.495 1.524 1.419 1.419 326,752 -0.05(-3.68%)
Jul 02, 2010 1.473 1.585 1.444 1.473 416,401 -0.10(-6.48%)
Jul 01, 2010 1.655 1.690 1.556 1.575 377,790 -0.06(-3.70%)
Jun 30, 2010 1.581 1.659 1.578 1.636 442,638 +0.06(+3.64%)
Jun 29, 2010 1.594 1.594 1.553 1.578 294,276 -0.11(-6.43%)
Jun 25, 2010 1.687 1.703 1.636 1.687 320,815 +0.03(+1.73%)
Jun 24, 2010 1.629 1.671 1.530 1.658 770,470 +0.01(+0.78%)
Jun 23, 2010 1.677 1.722 1.632 1.645 254,718 -0.03(-1.90%)
Jun 22, 2010 1.731 1.776 1.626 1.677 821,229 -0.07(-4.02%)
Jun 21, 2010 1.718 1.798 1.706 1.747 1,252,406 +0.07(+4.18%)
Jun 18, 2010 1.677 1.691 1.626 1.677 809,504 +0.00(+0.19%)
Jun 17, 2010 1.620 1.703 1.597 1.674 829,914 +0.08(+5.00%)
Jun 16, 2010 1.543 1.600 1.530 1.594 467,524 +0.02(+1.42%)
Jun 15, 2010 1.463 1.623 1.451 1.572 1,936,838 +0.10(+6.71%)
Jun 14, 2010 1.463 1.486 1.416 1.473 667,704 +0.01(+0.65%)
Jun 11, 2010 1.428 1.473 1.390 1.463 665,164 +0.04(+2.91%)
Jun 10, 2010 1.352 1.435 1.323 1.422 709,166 +0.10(+7.73%)
Jun 09, 2010 1.320 1.355 1.317 1.320 361,791 +0.00(+0.00%)
Jun 08, 2010 1.387 1.403 1.301 1.320 755,825 -0.05(-3.72%)
Jun 07, 2010 1.310 1.390 1.288 1.371 1,737,128 +0.09(+6.70%)
Jun 04, 2010 1.285 1.288 1.071 1.285 1,276,548 +0.06(+4.95%)
Jun 03, 2010 1.148 1.224 1.148 1.224 395,455 +0.09(+7.56%)
Jun 02, 2010 1.109 1.145 1.058 1.138 326,621 +0.03(+2.29%)
Jun 01, 2010 1.180 1.205 1.112 1.113 243,835 -0.07(-6.18%)
May 28, 2010 1.186 1.196 1.125 1.186 303,109 +0.03(+2.76%)
May 27, 2010 1.135 1.161 1.081 1.154 290,346 +0.08(+7.42%)
May 26, 2010 1.011 1.122 1.011 1.074 389,383 +0.07(+6.98%)
May 25, 2010 1.001 1.046 1.001 1.004 531,933 -0.04(-4.25%)
May 24, 2010 1.027 1.081 1.004 1.049 182,835 +0.02(+1.86%)
May 21, 2010 1.046 1.119 0.9947 1.030 1,141,379 -0.04(-4.15%)
May 20, 2010 1.116 1.119 1.074 1.074 1,008,468 -0.14(-11.55%)
May 19, 2010 1.240 1.266 1.158 1.215 563,991 -0.04(-3.54%)
May 18, 2010 1.317 1.349 1.253 1.259 486,478 -0.03(-2.23%)
May 17, 2010 1.272 1.294 1.227 1.288 352,980 +0.01(+0.50%)
May 14, 2010 1.282 1.339 1.250 1.282 328,675 -0.08(-5.86%)
May 13, 2010 1.371 1.400 1.329 1.361 386,525 -0.03(-2.06%)
May 12, 2010 1.342 1.390 1.326 1.390 353,027 +0.07(+5.06%)
May 11, 2010 1.367 1.371 1.299 1.323 495,122 +0.02(+1.72%)
May 10, 2010 1.301 1.307 1.285 1.301 629,633 +0.09(+7.65%)
May 07, 2010 1.291 1.335 1.180 1.208 1,021,977 -0.01(-1.04%)
May 06, 2010 1.288 1.288 1.071 1.221 1,756,145 -0.06(-4.96%)
May 05, 2010 1.224 1.307 1.212 1.285 412,430 +0.01(+0.50%)
May 04, 2010 1.323 1.333 1.253 1.278 523,806 -0.07(-5.42%)
May 03, 2010 1.304 1.387 1.294 1.352 349,947 +0.05(+3.92%)
Apr 30, 2010 1.345 1.432 1.288 1.301 670,433 -0.04(-3.09%)
Apr 29, 2010 1.275 1.352 1.250 1.342 494,134 +0.07(+5.51%)
Apr 28, 2010 1.342 1.349 1.215 1.272 803,598 -0.05(-4.09%)
Apr 27, 2010 1.425 1.425 1.317 1.326 692,938 -0.11(-7.35%)
Apr 26, 2010 1.403 1.457 1.381 1.432 753,313 +0.04(+2.74%)
Apr 23, 2010 1.419 1.451 1.387 1.393 862,082 -0.02(-1.57%)
Apr 22, 2010 1.336 1.476 1.304 1.416 2,199,389 +0.15(+11.56%)
Apr 21, 2010 1.240 1.285 1.212 1.269 599,541 +0.02(+1.79%)
Apr 20, 2010 1.180 1.275 1.161 1.247 639,704 +0.06(+5.11%)
Apr 19, 2010 1.243 1.243 1.129 1.186 627,283 -0.04(-3.38%)
Apr 16, 2010 1.288 1.307 1.212 1.227 659,772 -0.08(-6.33%)
Apr 15, 2010 1.320 1.339 1.294 1.310 396,506 -0.03(-2.14%)
Apr 14, 2010 1.339 1.358 1.285 1.339 649,217 -0.01(-0.94%)
Apr 13, 2010 1.400 1.403 1.240 1.352 1,679,190 -0.05(-3.42%)
Apr 12, 2010 1.435 1.486 1.371 1.400 802,296 -0.00(-0.23%)
Apr 09, 2010 1.358 1.524 1.285 1.403 2,677,838 +0.04(+2.80%)
Apr 08, 2010 1.294 1.377 1.243 1.365 1,135,197 +0.09(+7.00%)
Apr 07, 2010 1.250 1.285 1.244 1.275 1,261,728 +0.03(+2.04%)
Apr 06, 2010 1.186 1.250 1.180 1.250 1,601,996 +0.11(+9.80%)
Apr 05, 2010 1.103 1.186 1.087 1.138 992,195 +0.04(+3.48%)
Apr 01, 2010 1.033 1.100 1.100 1.100 836,516 +0.07(+6.48%)
Mar 31, 2010 1.036 1.036 1.020 1.033 306,914 -0.01(-0.61%)
Mar 30, 2010 1.046 1.046 1.020 1.039 278,656 -0.00(-0.31%)
Mar 29, 2010 1.074 1.080 1.027 1.043 493,679 -0.01(-1.21%)
Mar 26, 2010 1.043 1.087 1.030 1.055 703,040 +0.01(+1.23%)
Mar 25, 2010 1.014 1.043 0.9788 1.043 974,195 +0.04(+3.48%)
Mar 24, 2010 0.9246 1.007 0.9246 1.007 1,783,226 +0.09(+9.35%)
Mar 23, 2010 0.8608 0.9469 0.8608 0.9214 659,019 +0.06(+7.43%)
Mar 22, 2010 0.8257 0.8799 0.8162 0.8576 580,188 +0.03(+3.07%)
Mar 19, 2010 0.9692 0.9724 0.8321 0.8321 1,814,406 -0.14(-14.14%)
Mar 18, 2010 0.9565 0.9979 0.9565 0.9692 468,358 +0.01(+1.33%)
Mar 17, 2010 0.9533 0.9692 0.9533 0.9565 239,509 -0.00(-0.33%)
Mar 16, 2010 0.9469 0.9660 0.9437 0.9597 289,349 +0.02(+1.69%)
Mar 15, 2010 0.9437 0.9526 0.9405 0.9437 344,674 -0.00(-0.34%)
Mar 12, 2010 0.9246 0.9501 0.9150 0.9469 507,910 +0.04(+3.85%)
Mar 11, 2010 0.9405 0.9405 0.9023 0.9118 362,844 -0.03(-3.38%)
Mar 10, 2010 0.9182 0.9437 0.8991 0.9437 551,332 +0.04(+4.59%)
Mar 09, 2010 0.8927 0.9086 0.8704 0.9023 680,890 -0.00(-0.35%)
Mar 08, 2010 0.7971 0.9055 0.7875 0.9055 1,053,785 +0.10(+11.81%)
Mar 05, 2010 0.7811 0.8226 0.7811 0.8098 462,226 +0.03(+3.67%)
Mar 04, 2010 0.7907 0.7971 0.7779 0.7811 278,773 -0.00(-0.41%)
Mar 03, 2010 0.7620 0.7875 0.7492 0.7843 518,458 +0.04(+4.68%)
Mar 02, 2010 0.7237 0.7588 0.7174 0.7492 425,114 +0.02(+2.17%)
Mar 01, 2010 0.7174 0.7429 0.7046 0.7333 646,351 +0.01(+0.88%)
Feb 26, 2010 0.7524 0.7620 0.6759 0.7269 1,392,158 -0.06(-7.69%)
Feb 25, 2010 0.7652 0.7875 0.7652 0.7875 412,690 +0.02(+2.92%)
Feb 24, 2010 0.7684 0.7960 0.7556 0.7652 207,266 -0.00(-0.41%)
Feb 23, 2010 0.8002 0.8002 0.7684 0.7684 81,703 -0.02(-2.82%)
Feb 22, 2010 0.7907 0.7971 0.7811 0.7907 158,470 +0.02(+2.06%)
Feb 19, 2010 0.7747 0.8034 0.7652 0.7747 498,193 -0.01(-1.62%)
Feb 18, 2010 0.7779 0.7875 0.7715 0.7875 342,987 +0.02(+2.07%)
Feb 17, 2010 0.7429 0.7747 0.7333 0.7715 488,084 +0.03(+3.86%)
Feb 16, 2010 0.7301 0.7556 0.7112 0.7429 272,647 +0.01(+1.30%)
Feb 12, 2010 0.7237 0.7333 0.7333 0.7333 68,690 +0.00(+0.00%)
Feb 11, 2010 0.7046 0.7333 0.6918 0.7333 315,310 +0.03(+4.07%)
Feb 10, 2010 0.7333 0.7333 0.6982 0.7046 209,260 -0.01(-1.78%)
Feb 09, 2010 0.6918 0.7237 0.6759 0.7174 143,136 +0.03(+3.69%)
Feb 08, 2010 0.6950 0.7078 0.6663 0.6918 110,563 +0.00(+0.00%)
Feb 05, 2010 0.6727 0.7078 0.6632 0.6918 298,878 +0.01(+1.40%)
Feb 04, 2010 0.7460 0.7556 0.6663 0.6823 360,774 -0.05(-7.36%)
Feb 03, 2010 0.6823 0.7556 0.6663 0.7365 849,928 +0.05(+7.94%)
Feb 02, 2010 0.6408 0.6918 0.6313 0.6823 476,974 +0.04(+6.47%)
Feb 01, 2010 0.6504 0.6504 0.6281 0.6408 255,430 +0.00(+0.50%)
Jan 29, 2010 0.6536 0.6632 0.6345 0.6376 364,331 -0.03(-4.27%)
Jan 28, 2010 0.6568 0.6663 0.6281 0.6661 375,406 +0.01(+1.91%)
Jan 27, 2010 0.6823 0.6895 0.6536 0.6536 241,567 -0.04(-5.53%)
Jan 26, 2010 0.7174 0.7237 0.6887 0.6919 152,128 -0.03(-3.55%)
Jan 25, 2010 0.7078 0.7397 0.6791 0.7174 278,161 +0.01(+0.90%)
Jan 22, 2010 0.7492 0.7492 0.7078 0.7110 270,809 -0.05(-6.69%)
Jan 21, 2010 0.7811 0.7811 0.7492 0.7620 303,909 -0.02(-2.05%)
Jan 20, 2010 0.7588 0.7811 0.7524 0.7779 264,439 +0.01(+0.83%)
Jan 19, 2010 0.7684 0.7779 0.7524 0.7715 355,922 -0.01(-0.82%)
Jan 15, 2010 0.7556 0.7779 0.7779 0.7779 207,952 +0.03(+3.83%)
Jan 14, 2010 0.7524 0.7588 0.7269 0.7492 321,492 -0.01(-1.26%)
Jan 13, 2010 0.7460 0.7715 0.7429 0.7588 611,952 +0.02(+2.59%)
Jan 12, 2010 0.7460 0.7460 0.7174 0.7397 550,212 -0.01(-1.28%)
Jan 11, 2010 0.7333 0.7588 0.7174 0.7492 421,476 +0.02(+2.17%)
Jan 08, 2010 0.7142 0.7620 0.7142 0.7333 597,744 +0.02(+2.22%)
Jan 07, 2010 0.7014 0.7460 0.6791 0.7174 1,068,718 +0.04(+5.14%)
Jan 06, 2010 0.6185 0.6950 0.6124 0.6823 1,252,623 +0.07(+11.46%)
Jan 05, 2010 0.6345 0.6345 0.5962 0.6121 134,068 -0.02(-2.54%)
Jan 04, 2010 0.6249 0.6376 0.6026 0.6281 279,130 -0.01(-1.00%)
Dec 31, 2009 0.6089 0.6345 0.6345 0.6345 1,240,190 +0.01(+2.05%)
Dec 30, 2009 0.6121 0.6249 0.6026 0.6217 267,123 +0.00(+0.00%)
Dec 29, 2009 0.6058 0.6249 0.5962 0.6217 478,790 +0.00(+0.00%)
Dec 28, 2009 0.6281 0.6281 0.5994 0.6217 492,280 -0.01(-1.02%)
Dec 24, 2009 0.6058 0.6281 0.5834 0.6281 363,102 +0.00(+0.00%)
Dec 23, 2009 0.5261 0.6281 0.5261 0.6281 1,065,195 +0.09(+17.26%)
Dec 22, 2009 0.5337 0.5548 0.5261 0.5356 314,943 +0.00(+0.00%)
Dec 21, 2009 0.5292 0.5420 0.5261 0.5356 339,841 +0.00(+0.00%)
Dec 18, 2009 0.5452 0.5548 0.5356 0.5356 230,090 -0.01(-2.33%)
Dec 17, 2009 0.5548 0.5548 0.5420 0.5484 288,414 -0.01(-2.27%)
Dec 16, 2009 0.5643 0.5675 0.5452 0.5611 233,268 +0.00(+0.00%)
Dec 15, 2009 0.5739 0.5739 0.5484 0.5611 250,340 -0.01(-2.22%)
Dec 14, 2009 0.5643 0.5803 0.5516 0.5739 195,500 +0.01(+1.69%)
Dec 11, 2009 0.5834 0.5898 0.5579 0.5643 374,434 -0.02(-3.80%)
Dec 10, 2009 0.6217 0.6217 0.5771 0.5866 382,307 -0.02(-3.66%)
Dec 09, 2009 0.5707 0.6121 0.5611 0.6089 1,064,631 +0.04(+7.91%)
Dec 08, 2009 0.5548 0.5930 0.5516 0.5643 429,725 +0.02(+2.91%)
Dec 07, 2009 0.5516 0.5643 0.5484 0.5484 231,803 +0.01(+1.18%)
Dec 04, 2009 0.5516 0.5643 0.5388 0.5420 96,734 -0.01(-2.30%)
Dec 03, 2009 0.5579 0.5739 0.5420 0.5548 359,206 -0.01(-1.69%)
Dec 02, 2009 0.5579 0.5691 0.5388 0.5643 622,892 +0.01(+1.72%)
Dec 01, 2009 0.5675 0.5803 0.5484 0.5548 441,130 -0.01(-2.25%)
Nov 30, 2009 0.5675 0.5745 0.5643 0.5675 119,188 +0.00(+0.00%)
Nov 27, 2009 0.5579 0.5739 0.5579 0.5675 133,864 -0.01(-1.11%)
Nov 25, 2009 0.6058 0.6058 0.5675 0.5739 153,292 -0.03(-4.76%)
Nov 24, 2009 0.5930 0.6026 0.5739 0.6026 225,257 +0.01(+1.61%)
Nov 23, 2009 0.5898 0.6026 0.5898 0.5930 792,727 +0.01(+1.09%)
Nov 20, 2009 0.5771 0.5866 0.5611 0.5866 152,978 +0.01(+1.10%)
Nov 19, 2009 0.5611 0.5866 0.5611 0.5803 148,941 +0.00(+0.55%)
Nov 18, 2009 0.5579 0.5834 0.5579 0.5771 314,222 +0.02(+2.84%)
Nov 17, 2009 0.5994 0.6025 0.5579 0.5611 735,479 -0.04(-6.88%)
Nov 16, 2009 0.6217 0.6536 0.5962 0.6026 350,377 -0.02(-2.58%)
Nov 13, 2009 0.6281 0.6663 0.6121 0.6185 212,604 +0.00(+0.00%)
Nov 12, 2009 0.6281 0.6281 0.6122 0.6185 122,664 -0.01(-1.52%)
Nov 11, 2009 0.6600 0.6600 0.6217 0.6281 247,884 -0.03(-4.83%)
Nov 10, 2009 0.6249 0.6600 0.6249 0.6600 501,568 +0.03(+4.55%)
Nov 09, 2009 0.5930 0.6376 0.5803 0.6313 423,653 +0.04(+6.45%)
Nov 06, 2009 0.6536 0.6536 0.5484 0.5930 1,038,864 -0.08(-11.85%)
Nov 05, 2009 0.6281 0.6727 0.6217 0.6727 426,523 +0.04(+5.50%)
Nov 04, 2009 0.6759 0.7174 0.6121 0.6376 456,499 -0.04(-5.66%)
Nov 03, 2009 0.6058 0.6759 0.5930 0.6759 228,440 +0.06(+10.42%)
Nov 02, 2009 0.6472 0.6628 0.6058 0.6121 155,450 -0.03(-4.00%)
Oct 30, 2009 0.6663 0.6759 0.5994 0.6376 330,770 -0.04(-5.66%)
Oct 29, 2009 0.5803 0.6918 0.5803 0.6759 641,630 +0.09(+15.22%)
Oct 28, 2009 0.6376 0.6759 0.5803 0.5866 525,600 -0.06(-8.91%)
Oct 27, 2009 0.7205 0.7429 0.6121 0.6440 656,588 -0.08(-11.40%)
Oct 26, 2009 0.7684 0.7747 0.7174 0.7269 608,094 -0.05(-6.56%)
Oct 23, 2009 0.7652 0.7971 0.7588 0.7779 395,145 -0.03(-3.94%)
Oct 22, 2009 0.7811 0.8225 0.7397 0.8098 512,561 +0.04(+4.53%)
Oct 21, 2009 0.8226 0.8259 0.7747 0.7747 390,405 -0.06(-7.25%)
Oct 20, 2009 0.8130 0.8385 0.8034 0.8353 428,878 -0.01(-1.13%)
Oct 19, 2009 0.8257 0.8608 0.8194 0.8449 359,071 +0.00(+0.38%)
Oct 16, 2009 0.8353 0.8513 0.8162 0.8417 467,291 -0.04(-4.69%)
Oct 15, 2009 0.8353 0.8831 0.8066 0.8831 836,548 +0.03(+3.75%)
Oct 14, 2009 0.8513 0.8513 0.7907 0.8513 1,041,762 -0.01(-0.74%)
Oct 13, 2009 0.8608 0.8608 0.8002 0.8576 927,319 -0.00(-0.37%)
Oct 12, 2009 0.8928 0.9086 0.8449 0.8608 391,513 -0.03(-3.57%)
Oct 09, 2009 0.8640 0.9469 0.8513 0.8927 1,025,070 +0.03(+3.32%)
Oct 08, 2009 0.8321 0.8799 0.8321 0.8640 509,861 +0.05(+5.86%)
Oct 07, 2009 0.8353 0.8449 0.8098 0.8162 369,616 -0.02(-2.66%)
Oct 06, 2009 0.8544 0.8927 0.8385 0.8385 509,908 -0.02(-1.87%)
Oct 05, 2009 0.8513 0.8704 0.8385 0.8544 433,523 -0.03(-2.90%)
Oct 02, 2009 0.8704 0.8927 0.8321 0.8799 711,111 -0.04(-4.50%)
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.