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 )

13.50 +0.08 (+0.60%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 7, 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 28, 2018 6.331 6.438 6.331 6.421 1,509,748 +0.08(+1.32%)
Sep 27, 2018 6.292 6.369 6.281 6.337 1,121,633 +0.06(+0.89%)
Sep 26, 2018 6.410 6.415 6.281 6.281 2,146,265 -0.13(-2.01%)
Sep 25, 2018 6.432 6.452 6.404 6.410 1,634,132 +0.01(+0.09%)
Sep 24, 2018 6.516 6.527 6.404 6.404 1,619,739 -0.10(-1.46%)
Sep 21, 2018 6.477 6.555 6.465 6.499 4,119,445 +0.03(+0.43%)
Sep 20, 2018 6.549 6.577 6.410 6.471 2,889,657 -0.08(-1.20%)
Sep 19, 2018 6.706 6.706 6.477 6.549 3,424,249 -0.16(-2.34%)
Sep 18, 2018 6.723 6.762 6.700 6.706 1,599,710 -0.02(-0.25%)
Sep 17, 2018 6.740 6.745 6.700 6.723 1,751,216 +0.00(+0.00%)
Sep 14, 2018 6.745 6.779 6.706 6.723 1,281,962 -0.03(-0.41%)
Sep 13, 2018 6.762 6.795 6.712 6.751 1,197,044 +0.02(+0.25%)
Sep 12, 2018 6.807 6.818 6.712 6.734 1,280,840 -0.08(-1.15%)
Sep 11, 2018 6.762 6.829 6.756 6.812 1,209,584 +0.04(+0.58%)
Sep 10, 2018 6.745 6.779 6.728 6.773 1,304,811 +0.05(+0.75%)
Sep 07, 2018 6.779 6.793 6.712 6.723 1,264,798 -0.04(-0.66%)
Sep 06, 2018 6.762 6.835 6.751 6.768 1,640,152 +0.01(+0.08%)
Sep 05, 2018 6.678 6.773 6.678 6.762 2,651,793 +0.07(+1.09%)
Sep 04, 2018 6.857 6.907 6.661 6.689 4,086,822 -0.17(-2.45%)
Aug 31, 2018 6.857 6.857 6.857 0 +0.07(+1.07%)
Aug 30, 2018 6.745 6.804 6.740 6.784 1,536,699 +0.05(+0.75%)
Aug 29, 2018 6.745 6.762 6.712 6.734 1,356,636 -0.02(-0.25%)
Aug 28, 2018 6.768 6.784 6.695 6.751 1,620,100 -0.01(-0.17%)
Aug 27, 2018 6.756 6.773 6.731 6.762 1,548,929 +0.03(+0.42%)
Aug 24, 2018 6.689 6.740 6.672 6.734 2,045,776 +0.06(+0.84%)
Aug 23, 2018 6.622 6.689 6.622 6.678 2,262,780 +0.07(+1.02%)
Aug 22, 2018 6.555 6.611 6.533 6.611 2,516,668 +0.04(+0.68%)
Aug 21, 2018 6.538 6.594 6.510 6.566 1,903,954 +0.04(+0.60%)
Aug 20, 2018 6.505 6.563 6.477 6.527 1,888,699 +0.03(+0.43%)
Aug 17, 2018 6.460 6.510 6.421 6.499 1,834,083 +0.05(+0.78%)
Aug 16, 2018 6.370 6.465 6.359 6.449 3,065,496 +0.07(+1.05%)
Aug 15, 2018 6.387 6.398 6.295 6.382 2,471,930 -0.02(-0.26%)
Aug 14, 2018 6.320 6.415 6.281 6.398 2,679,781 +0.12(+1.87%)
Aug 13, 2018 6.286 6.336 6.259 6.281 3,117,573 +0.02(+0.35%)
Aug 10, 2018 6.292 6.297 6.248 6.259 1,870,161 -0.01(-0.17%)
Aug 09, 2018 6.199 6.297 6.182 6.270 2,092,789 +0.08(+1.24%)
Aug 08, 2018 6.297 6.297 6.166 6.193 3,021,259 -0.06(-0.96%)
Aug 07, 2018 6.385 6.385 6.226 6.254 3,733,136 -0.08(-1.21%)
Aug 06, 2018 6.429 6.461 6.325 6.330 2,970,842 -0.09(-1.45%)
Aug 03, 2018 6.286 6.429 6.248 6.423 3,409,133 +0.20(+3.16%)
Aug 02, 2018 6.232 6.270 6.215 6.226 2,275,156 +0.00(+0.00%)
Aug 01, 2018 6.210 6.243 6.139 6.226 1,749,706 +0.01(+0.09%)
Jul 31, 2018 6.226 6.243 6.161 6.221 2,176,294 +0.00(+0.00%)
Jul 30, 2018 6.210 6.273 6.144 6.221 3,281,724 +0.11(+1.88%)
Jul 27, 2018 6.122 6.122 6.062 6.106 1,904,888 -0.01(-0.18%)
Jul 26, 2018 6.117 6.128 6.078 6.117 1,160,110 +0.01(+0.09%)
Jul 25, 2018 6.057 6.144 6.050 6.111 1,735,806 +0.05(+0.81%)
Jul 24, 2018 6.084 6.117 6.040 6.062 2,666,546 -0.10(-1.69%)
Jul 23, 2018 6.188 6.237 6.117 6.166 2,493,956 +0.02(+0.36%)
Jul 20, 2018 6.128 6.171 6.122 6.144 1,625,717 +0.01(+0.18%)
Jul 19, 2018 6.133 6.161 6.095 6.133 2,543,284 -0.01(-0.09%)
Jul 18, 2018 6.347 6.358 6.117 6.139 6,864,388 -0.25(-3.94%)
Jul 17, 2018 6.062 6.412 6.007 6.390 16,201,328 +0.43(+7.16%)
Jul 16, 2018 5.964 5.986 5.936 5.964 1,990,733 +0.01(+0.09%)
Jul 13, 2018 5.991 5.996 5.942 5.958 1,616,521 -0.03(-0.46%)
Jul 12, 2018 5.991 6.018 5.964 5.985 1,771,926 +0.00(+0.00%)
Jul 11, 2018 5.914 5.991 5.914 5.985 3,611,729 +0.08(+1.30%)
Jul 10, 2018 5.936 5.956 5.898 5.909 1,818,066 -0.03(-0.46%)
Jul 09, 2018 5.985 6.007 5.920 5.936 5,173,118 +0.00(+0.00%)
Jul 06, 2018 5.843 5.980 5.843 5.936 5,302,723 +0.10(+1.78%)
Jul 05, 2018 5.805 5.832 5.783 5.832 1,189,641 +0.04(+0.66%)
Jul 03, 2018 5.794 5.794 5.794 0 +0.02(+0.38%)
Jul 02, 2018 5.706 5.810 5.706 5.772 2,276,797 +0.07(+1.15%)
Jun 29, 2018 5.685 5.706 4,158,906 -0.01(-0.19%)
Jun 28, 2018 5.581 5.838 5.581 5.717 16,630,674 +0.21(+3.77%)
Jun 27, 2018 5.553 5.559 5.493 5.509 1,362,090 -0.04(-0.69%)
Jun 26, 2018 5.526 5.564 5.499 5.548 1,278,125 +0.02(+0.40%)
Jun 25, 2018 5.482 5.570 5.482 5.526 1,436,716 +0.04(+0.80%)
Jun 22, 2018 5.526 5.553 5.449 5.482 10,341,909 -0.03(-0.60%)
Jun 21, 2018 5.548 5.581 5.509 5.515 1,483,844 -0.03(-0.49%)
Jun 20, 2018 5.526 5.567 5.515 5.542 1,993,116 +0.03(+0.60%)
Jun 19, 2018 5.586 5.602 5.488 5.509 2,134,934 -0.08(-1.37%)
Jun 18, 2018 5.444 5.619 5.444 5.586 3,468,678 +0.15(+2.72%)
Jun 15, 2018 5.471 5.422 5.438 6,934,645 -0.03(-0.60%)
Jun 14, 2018 5.444 5.526 5.422 5.471 2,841,941 +0.03(+0.60%)
Jun 13, 2018 5.438 5.499 5.416 5.438 3,815,118 +0.03(+0.51%)
Jun 12, 2018 5.334 5.416 5.329 5.411 2,559,085 +0.07(+1.33%)
Jun 11, 2018 5.236 5.351 5.236 5.340 3,298,237 +0.12(+2.31%)
Jun 08, 2018 5.209 5.247 5.203 5.220 1,159,119 +0.02(+0.42%)
Jun 07, 2018 5.198 5.230 5.189 5.198 2,087,346 +0.01(+0.11%)
Jun 06, 2018 5.192 5.192 1,518,965 +0.09(+1.71%)
Jun 05, 2018 5.165 5.170 5.069 5.105 1,341,979 -0.04(-0.85%)
Jun 04, 2018 5.181 5.198 5.143 5.148 1,155,919 -0.02(-0.32%)
Jun 01, 2018 5.241 5.252 5.165 5.165 9,977,158 -0.07(-1.26%)
May 31, 2018 5.214 5.241 5.176 5.230 1,805,466 +0.02(+0.31%)
May 30, 2018 5.230 5.246 5.198 5.214 946,471 +0.00(+0.00%)
May 29, 2018 5.165 5.230 5.165 5.214 2,104,955 +0.05(+0.95%)
May 25, 2018 5.165 5.165 5.165 0 -0.02(-0.32%)
May 24, 2018 5.170 5.192 5.159 5.181 1,240,515 +0.02(+0.32%)
May 23, 2018 5.143 5.165 5.127 5.165 924,428 -0.01(-0.11%)
May 22, 2018 5.132 5.181 5.116 5.170 2,201,338 +0.05(+1.07%)
May 21, 2018 5.072 5.127 5.064 5.116 1,826,638 +0.05(+0.97%)
May 18, 2018 5.066 5.085 5.050 5.066 1,097,795 +0.02(+0.33%)
May 17, 2018 4.995 5.077 4.995 5.050 2,139,304 +0.06(+1.21%)
May 16, 2018 4.924 5.014 4.883 4.990 9,295,086 -0.11(-2.25%)
May 15, 2018 5.077 5.121 5.061 5.105 1,584,599 +0.03(+0.54%)
May 14, 2018 5.088 5.136 5.072 5.077 1,769,923 +0.04(+0.87%)
May 11, 2018 5.033 5.049 5.012 5.033 1,459,042 +0.01(+0.21%)
May 10, 2018 5.060 5.060 5.012 5.023 1,659,461 -0.02(-0.42%)
May 09, 2018 5.044 5.063 5.023 5.044 1,254,367 +0.03(+0.64%)
May 08, 2018 5.007 5.028 4.986 5.012 2,054,632 +0.01(+0.21%)
May 07, 2018 4.884 5.002 4.884 5.002 3,688,853 +0.12(+2.51%)
May 04, 2018 4.687 4.890 4.661 4.879 3,749,926 +0.20(+4.33%)
May 03, 2018 4.671 4.677 4.634 4.677 1,004,722 +0.01(+0.11%)
May 02, 2018 4.645 4.677 4.634 4.671 712,185 +0.02(+0.46%)
May 01, 2018 4.661 4.671 4.623 4.650 510,432 -0.02(-0.34%)
Apr 30, 2018 4.687 4.690 4.645 4.666 693,103 -0.01(-0.23%)
Apr 27, 2018 4.639 4.687 4.637 4.677 759,040 +0.04(+0.80%)
Apr 26, 2018 4.618 4.655 4.594 4.639 716,798 +0.03(+0.69%)
Apr 25, 2018 4.607 4.618 4.575 4.607 513,372 +0.00(+0.00%)
Apr 24, 2018 4.645 4.645 4.597 4.607 598,230 -0.03(-0.69%)
Apr 23, 2018 4.618 4.661 4.597 4.639 682,180 +0.03(+0.69%)
Apr 20, 2018 4.597 4.623 4.581 4.607 541,176 +0.02(+0.46%)
Apr 19, 2018 4.607 4.618 4.581 4.586 494,742 -0.03(-0.58%)
Apr 18, 2018 4.623 4.639 4.610 4.613 473,944 -0.02(-0.46%)
Apr 17, 2018 4.634 4.639 4.602 4.634 521,477 +0.03(+0.58%)
Apr 16, 2018 4.581 4.623 4.575 4.607 465,422 +0.03(+0.58%)
Apr 13, 2018 4.634 4.639 4.570 4.581 1,034,997 -0.06(-1.26%)
Apr 12, 2018 4.629 4.655 4.613 4.639 425,700 +0.03(+0.58%)
Apr 11, 2018 4.639 4.653 4.605 4.613 708,675 -0.02(-0.46%)
Apr 10, 2018 4.682 4.685 4.629 4.634 889,343 -0.02(-0.34%)
Apr 09, 2018 4.655 4.695 4.650 4.650 530,190 +0.00(+0.00%)
Apr 06, 2018 4.671 4.687 4.639 4.650 695,296 -0.02(-0.46%)
Apr 05, 2018 4.677 4.693 4.661 4.671 914,812 -0.01(-0.23%)
Apr 04, 2018 4.650 4.693 4.645 4.682 945,760 +0.01(+0.23%)
Apr 03, 2018 4.661 4.674 4.642 4.671 1,256,961 +0.04(+0.80%)
Apr 02, 2018 4.693 4.703 4.618 4.634 951,675 -0.06(-1.36%)
Mar 29, 2018 4.698 4.698 4.698 0 +0.04(+0.80%)
Mar 28, 2018 4.671 4.687 4.634 4.661 644,745 +0.01(+0.11%)
Mar 27, 2018 4.671 4.687 4.639 4.655 705,943 -0.01(-0.23%)
Mar 26, 2018 4.687 4.709 4.650 4.666 909,210 +0.00(+0.00%)
Mar 23, 2018 4.709 4.725 4.655 4.666 1,214,704 -0.03(-0.57%)
Mar 22, 2018 4.725 4.746 4.682 4.693 1,131,476 -0.04(-0.79%)
Mar 21, 2018 4.714 4.767 4.709 4.730 826,667 +0.02(+0.45%)
Mar 20, 2018 4.698 4.730 4.690 4.709 576,425 +0.01(+0.11%)
Mar 19, 2018 4.730 4.735 4.682 4.703 1,410,411 -0.03(-0.56%)
Mar 16, 2018 4.714 4.746 4.698 4.730 879,199 +0.03(+0.57%)
Mar 15, 2018 4.714 4.719 4.674 4.703 652,055 +0.00(+0.00%)
Mar 14, 2018 4.693 4.727 4.682 4.703 1,255,788 +0.03(+0.68%)
Mar 13, 2018 4.730 4.757 4.666 4.671 1,275,612 -0.04(-0.90%)
Mar 12, 2018 4.661 4.719 4.650 4.714 2,151,682 +0.06(+1.26%)
Mar 09, 2018 4.613 4.666 4.597 4.655 1,795,591 +0.05(+1.16%)
Mar 08, 2018 4.527 4.613 4.527 4.602 1,319,917 +0.07(+1.65%)
Mar 07, 2018 4.575 4.506 4.527 3,862,126 +0.01(+0.12%)
Mar 06, 2018 4.496 4.527 4.473 4.522 1,390,496 +0.03(+0.69%)
Mar 05, 2018 4.455 4.527 4.455 4.491 2,450,277 +0.04(+0.93%)
Mar 02, 2018 4.481 4.512 4.439 4.449 2,222,419 -0.05(-1.04%)
Mar 01, 2018 4.470 4.504 4.455 4.496 1,225,819 +0.05(+1.05%)
Feb 28, 2018 4.470 4.496 4.449 4.449 1,643,030 -0.01(-0.12%)
Feb 27, 2018 4.491 4.501 4.439 4.455 1,441,203 -0.04(-0.81%)
Feb 26, 2018 4.465 4.522 4.444 4.491 2,881,880 +0.07(+1.53%)
Feb 23, 2018 4.444 4.522 4.357 4.423 1,732,644 +0.10(+2.41%)
Feb 22, 2018 4.387 4.387 4.314 4.319 1,037,206 -0.05(-1.19%)
Feb 21, 2018 4.361 4.403 4.345 4.371 841,928 +0.01(+0.24%)
Feb 20, 2018 4.382 4.391 4.314 4.361 887,777 -0.02(-0.47%)
Feb 16, 2018 4.382 4.382 4.382 0 +0.07(+1.57%)
Feb 15, 2018 4.309 4.325 4.278 4.314 555,199 +0.02(+0.48%)
Feb 14, 2018 4.262 4.312 4.252 4.293 709,293 +0.01(+0.12%)
Feb 13, 2018 4.205 4.304 4.205 4.288 808,947 +0.07(+1.60%)
Feb 12, 2018 4.200 4.226 4.132 4.221 809,846 +0.03(+0.74%)
Feb 09, 2018 4.179 4.205 4.148 4.189 989,217 +0.02(+0.50%)
Feb 08, 2018 4.189 4.208 4.163 4.169 778,042 -0.02(-0.50%)
Feb 07, 2018 4.184 4.200 4.163 4.189 563,447 +0.00(+0.00%)
Feb 06, 2018 4.138 4.210 4.127 4.189 1,500,989 +0.03(+0.62%)
Feb 05, 2018 4.189 4.192 4.101 4.163 1,348,029 -0.04(-0.87%)
Feb 02, 2018 4.205 4.231 4.195 4.200 920,822 -0.01(-0.12%)
Feb 01, 2018 4.236 4.262 4.195 4.205 763,171 -0.03(-0.74%)
Jan 31, 2018 4.262 4.288 4.210 4.236 1,279,945 -0.03(-0.73%)
Jan 30, 2018 4.319 4.335 4.257 4.267 1,647,243 -0.07(-1.56%)
Jan 29, 2018 4.403 4.403 4.319 4.335 997,018 -0.07(-1.53%)
Jan 26, 2018 4.444 4.449 4.392 4.403 502,401 -0.05(-1.05%)
Jan 25, 2018 4.434 4.449 4.418 4.449 400,871 +0.03(+0.59%)
Jan 24, 2018 4.434 4.444 4.408 4.423 675,506 +0.01(+0.12%)
Jan 23, 2018 4.351 4.429 4.351 4.418 460,257 +0.06(+1.31%)
Jan 22, 2018 4.371 4.387 4.361 4.361 693,238 -0.03(-0.59%)
Jan 19, 2018 4.366 4.387 4.351 4.387 1,148,157 +0.02(+0.48%)
Jan 18, 2018 4.403 4.405 4.356 4.366 1,407,418 -0.05(-1.06%)
Jan 17, 2018 4.413 4.434 4.387 4.413 502,614 +0.03(+0.59%)
Jan 16, 2018 4.418 4.442 4.387 4.387 887,847 -0.04(-0.82%)
Jan 12, 2018 4.423 4.423 4.423 0 -0.04(-0.82%)
Jan 11, 2018 4.429 4.465 4.408 4.460 592,391 +0.04(+0.94%)
Jan 10, 2018 4.418 968,274 -0.03(-0.70%)
Jan 09, 2018 4.491 4.496 4.444 4.449 1,379,217 -0.05(-1.15%)
Jan 08, 2018 4.449 4.512 4.439 4.501 848,842 +0.05(+1.17%)
Jan 05, 2018 4.460 4.465 4.429 4.449 555,303 +0.01(+0.12%)
Jan 04, 2018 4.455 4.501 4.429 4.444 710,649 -0.01(-0.23%)
Jan 03, 2018 4.501 4.564 4.444 4.455 1,664,681 -0.04(-0.81%)
Jan 02, 2018 4.491 4.496 4.460 4.491 862,167 +0.00(+0.00%)
Dec 29, 2017 4.491 4.491 4.491 0 -0.05(-1.03%)
Dec 28, 2017 4.496 4.543 4.486 4.538 495,379 +0.04(+0.93%)
Dec 27, 2017 4.491 4.512 4.465 4.496 608,831 +0.03(+0.58%)
Dec 26, 2017 4.491 4.517 4.465 4.470 494,384 -0.02(-0.46%)
Dec 22, 2017 4.501 4.579 4.491 4.491 847,474 +0.00(+0.00%)
Dec 21, 2017 4.496 4.538 4.475 4.491 823,107 -0.01(-0.12%)
Dec 20, 2017 4.449 4.522 4.447 4.496 837,472 +0.07(+1.53%)
Dec 19, 2017 4.501 4.543 4.429 4.429 1,482,776 -0.09(-1.96%)
Dec 18, 2017 4.574 4.595 4.496 4.517 1,100,278 -0.01(-0.23%)
Dec 15, 2017 4.475 4.548 4.475 4.527 3,256,283 +0.05(+1.04%)
Dec 14, 2017 4.486 4.512 4.423 4.481 2,523,461 +0.02(+0.47%)
Dec 13, 2017 4.496 4.533 4.444 4.460 3,853,921 -0.04(-0.92%)
Dec 12, 2017 4.517 4.538 4.491 4.501 1,409,381 -0.02(-0.46%)
Dec 11, 2017 4.481 4.527 4.481 4.522 964,301 +0.02(+0.46%)
Dec 08, 2017 4.512 4.559 4.501 4.501 1,744,983 -0.01(-0.23%)
Dec 07, 2017 4.481 4.514 4.475 4.512 435,779 +0.02(+0.35%)
Dec 06, 2017 4.491 4.504 4.473 4.496 497,324 +0.01(+0.12%)
Dec 05, 2017 4.496 4.512 4.481 4.491 532,236 -0.01(-0.12%)
Dec 04, 2017 4.522 4.538 4.486 4.496 1,232,334 +0.00(+0.00%)
Dec 01, 2017 4.481 4.507 4.460 4.496 805,434 +0.04(+0.82%)
Nov 30, 2017 4.517 4.517 4.455 4.460 1,321,004 -0.02(-0.35%)
Nov 29, 2017 4.517 4.517 4.444 4.475 910,496 -0.03(-0.69%)
Nov 28, 2017 4.517 4.522 4.475 4.507 433,426 +0.01(+0.12%)
Nov 27, 2017 4.548 4.559 4.501 4.501 935,764 -0.05(-1.03%)
Nov 24, 2017 4.553 4.559 4.533 4.548 325,509 +0.02(+0.34%)
Nov 22, 2017 4.507 4.538 4.475 4.533 894,680 +0.04(+0.81%)
Nov 21, 2017 4.486 4.512 4.460 4.496 721,592 +0.03(+0.70%)
Nov 20, 2017 4.429 4.475 4.408 4.465 713,150 +0.05(+1.06%)
Nov 17, 2017 4.382 4.423 4.366 4.418 480,677 +0.04(+0.83%)
Nov 16, 2017 4.293 4.403 4.283 4.382 1,072,514 +0.11(+2.68%)
Nov 15, 2017 4.278 4.293 4.241 4.267 637,591 -0.04(-0.85%)
Nov 14, 2017 4.351 4.366 4.262 4.304 908,278 -0.05(-1.08%)
Nov 13, 2017 4.346 4.371 4.315 4.351 1,726,755 +0.04(+0.82%)
Nov 10, 2017 4.295 4.366 4.285 4.315 1,220,105 +0.01(+0.24%)
Nov 09, 2017 4.249 4.305 4.218 4.305 1,192,764 +0.07(+1.56%)
Nov 08, 2017 4.244 4.269 4.193 4.239 1,157,380 -0.05(-1.18%)
Nov 07, 2017 4.325 4.325 4.259 4.290 914,934 -0.04(-0.82%)
Nov 06, 2017 4.376 4.376 4.290 4.325 881,235 -0.02(-0.47%)
Nov 03, 2017 4.310 4.417 4.290 4.346 1,434,029 +0.15(+3.64%)
Nov 02, 2017 4.168 4.203 4.147 4.193 570,059 +0.02(+0.49%)
Nov 01, 2017 4.193 4.224 4.152 4.173 499,482 -0.03(-0.73%)
Oct 31, 2017 4.188 4.213 4.159 4.203 722,911 +0.04(+0.98%)
Oct 30, 2017 4.203 4.215 4.143 4.163 436,001 -0.05(-1.09%)
Oct 27, 2017 4.193 4.213 4.132 4.208 414,864 +0.01(+0.24%)
Oct 26, 2017 4.224 4.254 4.188 4.198 685,969 -0.01(-0.24%)
Oct 25, 2017 4.229 4.259 4.193 4.208 452,452 -0.03(-0.72%)
Oct 24, 2017 4.254 4.264 4.234 4.239 1,036,255 -0.01(-0.24%)
Oct 23, 2017 4.269 4.275 4.224 4.249 599,110 -0.02(-0.36%)
Oct 20, 2017 4.279 4.285 4.259 4.264 468,084 -0.02(-0.36%)
Oct 19, 2017 4.290 4.295 4.249 4.279 871,503 -0.02(-0.36%)
Oct 18, 2017 4.290 4.305 4.264 4.295 466,201 +0.00(+0.00%)
Oct 17, 2017 4.244 4.335 4.244 4.295 1,016,007 +0.05(+1.20%)
Oct 16, 2017 4.244 4.279 4.234 4.244 999,658 +0.02(+0.36%)
Oct 13, 2017 4.244 4.249 4.221 4.229 581,878 +0.00(+0.00%)
Oct 12, 2017 4.234 4.249 4.218 4.229 1,062,468 -0.01(-0.24%)
Oct 11, 2017 4.274 4.290 4.239 4.239 958,844 -0.04(-0.95%)
Oct 10, 2017 4.285 4.295 4.264 4.279 333,127 +0.01(+0.12%)
Oct 09, 2017 4.274 4.292 4.264 4.274 264,003 +0.00(+0.00%)
Oct 06, 2017 4.295 4.295 4.254 4.274 322,591 -0.02(-0.47%)
Oct 05, 2017 4.269 4.320 4.269 4.295 482,982 +0.03(+0.60%)
Oct 04, 2017 4.264 4.290 4.244 4.269 311,214 +0.01(+0.12%)
Oct 03, 2017 4.239 4.279 4.234 4.264 506,980 +0.03(+0.60%)
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.