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: 7:00 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 (%)
Sep 27, 2013 2.431 2.449 2.417 2.431 789,417 -0.01(-0.29%)
Sep 26, 2013 2.431 2.445 2.410 2.438 519,825 -0.00(-0.14%)
Sep 25, 2013 2.442 2.452 2.406 2.442 1,299,255 +0.00(+0.14%)
Sep 24, 2013 2.428 2.445 2.403 2.438 14,784,512 -0.14(-5.48%)
Sep 23, 2013 2.566 2.626 2.555 2.580 170,238 +0.02(+0.69%)
Sep 20, 2013 2.650 2.650 2.562 2.562 332,612 -0.07(-2.81%)
Sep 19, 2013 2.619 2.636 2.580 2.636 313,352 +0.02(+0.81%)
Sep 18, 2013 2.544 2.615 2.530 2.615 219,393 +0.05(+1.93%)
Sep 17, 2013 2.548 2.573 2.534 2.566 79,165 +0.03(+1.26%)
Sep 16, 2013 2.530 2.551 2.527 2.534 230,998 +0.00(+0.14%)
Sep 13, 2013 2.527 2.551 2.498 2.530 141,640 +0.01(+0.56%)
Sep 12, 2013 2.544 2.555 2.498 2.516 110,678 -0.02(-0.70%)
Sep 11, 2013 2.523 2.544 2.512 2.534 68,089 -0.01(-0.28%)
Sep 10, 2013 2.555 2.567 2.484 2.541 485,965 +0.01(+0.56%)
Sep 09, 2013 2.495 2.534 2.474 2.527 83,098 +0.05(+2.14%)
Sep 06, 2013 2.488 2.505 2.452 2.474 105,729 +0.01(+0.57%)
Sep 05, 2013 2.481 2.488 2.446 2.459 187,560 -0.01(-0.57%)
Sep 04, 2013 2.488 2.491 2.452 2.474 319,383 +0.00(+0.14%)
Sep 03, 2013 2.488 2.495 2.417 2.470 201,265 +0.04(+1.45%)
Aug 30, 2013 2.474 2.481 2.371 2.435 228,086 -0.05(-1.85%)
Aug 29, 2013 2.438 2.484 2.438 2.481 108,629 +0.05(+2.18%)
Aug 28, 2013 2.449 2.459 2.421 2.428 133,385 +0.00(+0.00%)
Aug 27, 2013 2.456 2.467 2.406 2.428 239,151 -0.05(-2.14%)
Aug 26, 2013 2.495 2.495 2.467 2.481 112,416 -0.03(-1.13%)
Aug 23, 2013 2.474 2.509 2.438 2.509 167,074 +0.05(+1.87%)
Aug 22, 2013 2.516 2.516 2.406 2.463 157,201 +0.04(+1.60%)
Aug 21, 2013 2.438 2.452 2.389 2.424 164,264 -0.01(-0.58%)
Aug 20, 2013 2.382 2.466 2.364 2.438 220,253 +0.08(+3.29%)
Aug 19, 2013 2.509 2.520 2.361 2.361 671,482 -0.17(-6.57%)
Aug 16, 2013 2.573 2.573 2.512 2.527 239,714 -0.05(-1.79%)
Aug 15, 2013 2.601 2.601 2.523 2.573 283,076 -0.04(-1.36%)
Aug 14, 2013 2.622 2.643 2.580 2.608 220,083 -0.01(-0.54%)
Aug 13, 2013 2.654 2.654 2.615 2.622 233,969 -0.04(-1.46%)
Aug 12, 2013 2.619 2.664 2.619 2.661 276,794 +0.04(+1.48%)
Aug 09, 2013 2.601 2.626 2.560 2.622 298,445 +0.00(+0.13%)
Aug 08, 2013 2.615 2.646 2.605 2.619 225,681 +0.04(+1.62%)
Aug 07, 2013 2.601 2.625 2.546 2.577 304,215 -0.04(-1.59%)
Aug 06, 2013 2.598 2.657 2.584 2.619 292,162 +0.01(+0.53%)
Aug 05, 2013 2.598 2.605 2.525 2.605 458,611 +0.03(+1.35%)
Aug 02, 2013 2.546 2.570 2.532 2.570 487,946 -0.04(-1.46%)
Aug 01, 2013 2.639 2.650 2.570 2.608 397,754 -0.01(-0.40%)
Jul 31, 2013 2.598 2.657 2.522 2.619 808,013 +0.03(+1.21%)
Jul 30, 2013 2.688 2.688 2.570 2.587 467,615 -0.08(-3.12%)
Jul 29, 2013 2.639 2.678 2.632 2.671 474,908 +0.01(+0.52%)
Jul 26, 2013 2.674 2.674 2.632 2.657 306,311 -0.01(-0.39%)
Jul 25, 2013 2.646 2.681 2.632 2.667 463,736 +0.03(+1.05%)
Jul 24, 2013 2.608 2.657 2.563 2.639 591,396 +0.03(+1.20%)
Jul 23, 2013 2.601 2.615 2.584 2.608 416,545 +0.02(+0.81%)
Jul 22, 2013 2.580 2.598 2.559 2.587 816,464 +0.00(+0.00%)
Jul 19, 2013 2.560 2.598 2.549 2.587 1,068,772 +0.02(+0.95%)
Jul 18, 2013 2.535 2.577 2.500 2.563 2,077,097 +0.06(+2.51%)
Jul 17, 2013 2.254 2.556 2.240 2.500 1,838,794 +0.23(+10.25%)
Jul 16, 2013 2.247 2.268 2.240 2.268 117,639 +0.00(+0.15%)
Jul 15, 2013 2.237 2.264 2.195 2.264 187,267 +0.04(+1.87%)
Jul 12, 2013 2.198 2.237 2.191 2.223 147,743 +0.02(+0.95%)
Jul 11, 2013 2.164 2.223 2.164 2.202 469,008 +0.04(+1.93%)
Jul 10, 2013 2.184 2.202 2.136 2.160 257,626 -0.04(-1.89%)
Jul 09, 2013 2.195 2.209 2.188 2.202 193,423 +0.01(+0.32%)
Jul 08, 2013 2.153 2.212 2.125 2.195 193,276 +0.05(+2.10%)
Jul 05, 2013 2.334 2.334 2.122 2.150 304,327 -0.06(-2.67%)
Jul 03, 2013 2.160 2.212 2.160 2.209 111,543 +0.01(+0.63%)
Jul 02, 2013 2.198 2.226 2.159 2.195 282,645 -0.03(-1.25%)
Jul 01, 2013 2.198 2.243 2.197 2.223 270,603 +0.04(+1.91%)
Jun 28, 2013 2.171 2.212 2.101 2.181 551,688 +0.01(+0.48%)
Jun 27, 2013 2.136 2.184 2.091 2.171 436,301 +0.06(+2.97%)
Jun 26, 2013 2.223 2.257 2.108 2.108 398,589 -0.11(-4.86%)
Jun 25, 2013 2.073 2.219 2.021 2.216 1,047,793 +0.18(+8.69%)
Jun 24, 2013 2.105 2.118 2.007 2.039 961,772 -0.12(-5.48%)
Jun 21, 2013 2.167 2.176 2.073 2.157 1,427,469 -0.02(-0.80%)
Jun 20, 2013 2.230 2.250 2.139 2.174 686,907 -0.07(-3.25%)
Jun 19, 2013 2.264 2.315 2.230 2.247 512,493 -0.03(-1.22%)
Jun 18, 2013 2.278 2.306 2.261 2.275 434,731 -0.01(-0.30%)
Jun 17, 2013 2.382 2.382 2.267 2.282 761,369 -0.07(-2.95%)
Jun 14, 2013 2.365 2.392 2.344 2.351 407,060 -0.02(-1.02%)
Jun 13, 2013 2.348 2.391 2.323 2.375 405,453 +0.04(+1.79%)
Jun 12, 2013 2.389 2.396 2.327 2.334 528,152 -0.05(-2.18%)
Jun 11, 2013 2.414 2.421 2.379 2.386 331,912 -0.06(-2.28%)
Jun 10, 2013 2.414 2.462 2.379 2.441 399,409 +0.03(+1.15%)
Jun 07, 2013 2.428 2.431 2.403 2.414 380,537 +0.00(+0.00%)
Jun 06, 2013 2.341 2.421 2.334 2.414 501,986 +0.07(+2.81%)
Jun 05, 2013 2.375 2.403 2.341 2.348 464,680 -0.03(-1.46%)
Jun 04, 2013 2.382 2.395 2.355 2.382 1,158,861 +0.01(+0.29%)
Jun 03, 2013 2.365 2.403 2.355 2.375 664,335 +0.02(+0.88%)
May 31, 2013 2.403 2.407 2.337 2.355 600,509 -0.06(-2.31%)
May 30, 2013 2.428 2.428 2.362 2.410 424,616 -0.02(-0.86%)
May 29, 2013 2.369 2.441 2.320 2.431 694,866 +0.04(+1.74%)
May 28, 2013 2.448 2.459 2.386 2.389 884,338 -0.05(-2.13%)
May 24, 2013 2.455 2.476 2.414 2.441 254,550 -0.04(-1.68%)
May 23, 2013 2.417 2.490 2.386 2.483 582,245 +0.04(+1.71%)
May 22, 2013 2.504 2.513 2.414 2.441 754,464 -0.07(-2.77%)
May 21, 2013 2.514 2.532 2.487 2.511 547,104 +0.00(+0.14%)
May 20, 2013 2.518 2.566 2.466 2.507 629,646 +0.00(+0.00%)
May 17, 2013 2.480 2.507 2.441 2.507 588,689 +0.06(+2.41%)
May 16, 2013 2.462 2.504 2.441 2.448 691,361 -0.04(-1.54%)
May 15, 2013 2.518 2.518 2.441 2.487 1,071,677 +0.00(+0.00%)
May 13, 2013 2.483 2.518 2.466 2.487 514,273 +0.01(+0.28%)
May 10, 2013 2.582 2.589 2.476 2.480 830,792 -0.09(-3.59%)
May 09, 2013 2.603 2.603 2.531 2.572 374,089 +0.00(+0.00%)
May 08, 2013 2.565 2.599 2.541 2.572 625,516 -0.02(-0.79%)
May 07, 2013 2.599 2.603 2.545 2.592 205,094 +0.00(+0.13%)
May 06, 2013 2.589 2.606 2.541 2.589 502,969 +0.05(+2.16%)
May 03, 2013 2.627 2.606 2.476 2.534 791,633 -0.04(-1.72%)
May 02, 2013 2.531 2.579 2.512 2.579 338,073 +0.05(+2.17%)
May 01, 2013 2.616 2.620 2.514 2.524 727,733 -0.11(-4.27%)
Apr 30, 2013 2.637 2.644 2.595 2.637 418,908 +0.02(+0.65%)
Apr 29, 2013 2.589 2.630 2.575 2.620 327,000 +0.05(+2.13%)
Apr 26, 2013 2.599 2.586 2.562 2.565 320,041 -0.02(-0.79%)
Apr 25, 2013 2.568 2.609 2.558 2.586 255,101 +0.03(+1.34%)
Apr 24, 2013 2.538 2.582 2.510 2.551 467,396 +0.03(+1.08%)
Apr 23, 2013 2.483 2.531 2.468 2.524 499,813 +0.06(+2.64%)
Apr 22, 2013 2.490 2.490 2.439 2.459 578,199 -0.01(-0.41%)
Apr 19, 2013 2.480 2.490 2.452 2.469 708,544 +0.04(+1.54%)
Apr 18, 2013 2.531 2.531 2.425 2.432 786,222 -0.06(-2.60%)
Apr 17, 2013 2.538 2.551 2.463 2.497 737,916 -0.07(-2.66%)
Apr 16, 2013 2.545 2.620 2.545 2.565 555,026 +0.03(+1.21%)
Apr 15, 2013 2.650 2.667 2.526 2.534 763,821 -0.12(-4.38%)
Apr 12, 2013 2.715 2.722 2.647 2.650 334,917 -0.05(-2.02%)
Apr 11, 2013 2.702 2.722 2.702 2.705 264,834 -0.02(-0.75%)
Apr 10, 2013 2.702 2.732 2.688 2.726 285,203 +0.01(+0.50%)
Apr 09, 2013 2.732 2.760 2.712 2.712 326,590 -0.02(-0.63%)
Apr 08, 2013 2.702 2.729 2.684 2.729 574,373 +0.04(+1.65%)
Apr 05, 2013 2.691 2.695 2.647 2.685 564,386 -0.01(-0.25%)
Apr 04, 2013 2.664 2.695 2.657 2.691 938,214 +0.03(+1.03%)
Apr 03, 2013 2.712 2.722 2.654 2.664 863,417 -0.04(-1.64%)
Apr 02, 2013 2.664 2.708 2.650 2.708 1,494,628 +0.03(+1.28%)
Apr 01, 2013 2.685 2.685 2.647 2.674 668,321 -0.00(-0.13%)
Mar 28, 2013 2.674 2.685 2.654 2.678 1,512,409 +0.01(+0.38%)
Mar 27, 2013 2.664 2.678 2.647 2.667 676,999 -0.01(-0.38%)
Mar 26, 2013 2.654 2.678 2.630 2.678 1,177,418 +0.06(+2.22%)
Mar 25, 2013 2.647 2.674 2.609 2.620 2,937,519 +0.01(+0.52%)
Mar 22, 2013 2.664 2.691 2.596 2.606 16,431,978 -0.20(-7.29%)
Mar 21, 2013 2.787 2.852 2.787 2.811 465,235 +0.03(+1.11%)
Mar 20, 2013 2.767 2.794 2.760 2.780 370,859 +0.01(+0.25%)
Mar 19, 2013 2.818 2.849 2.763 2.773 500,723 -0.03(-1.22%)
Mar 18, 2013 2.797 2.814 2.749 2.808 541,745 +0.00(+0.12%)
Mar 15, 2013 2.801 2.937 2.763 2.804 2,168,003 -0.02(-0.73%)
Mar 14, 2013 2.859 2.859 2.818 2.825 549,381 -0.01(-0.48%)
Mar 13, 2013 2.859 2.862 2.825 2.838 826,515 +0.00(+0.00%)
Mar 12, 2013 2.869 2.879 2.732 2.838 6,641,367 -0.02(-0.60%)
Mar 11, 2013 2.801 2.866 2.790 2.855 462,486 +0.05(+1.83%)
Mar 08, 2013 2.842 2.855 2.801 2.804 440,424 +0.00(+0.00%)
Mar 07, 2013 2.756 2.811 2.756 2.804 246,245 +0.05(+1.86%)
Mar 06, 2013 2.859 2.862 2.732 2.753 2,642,909 -0.10(-3.47%)
Mar 05, 2013 2.784 2.871 2.784 2.852 1,039,195 +0.09(+3.09%)
Mar 04, 2013 2.712 2.801 2.702 2.767 833,076 +0.07(+2.53%)
Mar 01, 2013 2.647 2.703 2.613 2.698 717,968 +0.03(+1.28%)
Feb 28, 2013 2.620 2.694 2.614 2.664 1,497,467 +0.00(+0.13%)
Feb 27, 2013 2.550 2.678 2.519 2.661 521,424 +0.13(+5.05%)
Feb 26, 2013 2.634 2.634 2.523 2.533 889,487 -0.10(-3.71%)
Feb 25, 2013 2.624 2.664 2.607 2.630 475,987 +0.02(+0.64%)
Feb 22, 2013 2.593 2.627 2.580 2.614 245,327 +0.04(+1.44%)
Feb 21, 2013 2.681 2.681 2.476 2.577 997,601 -0.12(-4.49%)
Feb 20, 2013 2.664 2.731 2.657 2.698 698,396 +0.05(+1.78%)
Feb 19, 2013 2.607 2.671 2.567 2.651 7,076,163 +0.06(+2.34%)
Feb 15, 2013 2.439 2.607 2.439 2.590 1,109,292 +0.10(+3.91%)
Feb 14, 2013 2.442 2.519 2.405 2.493 819,068 +0.06(+2.63%)
Feb 13, 2013 2.452 2.452 2.412 2.429 361,257 -0.03(-1.10%)
Feb 12, 2013 2.425 2.462 2.402 2.456 376,933 +0.04(+1.81%)
Feb 11, 2013 2.412 2.415 2.382 2.412 428,893 +0.01(+0.28%)
Feb 08, 2013 2.402 2.416 2.385 2.405 372,727 +0.00(+0.14%)
Feb 07, 2013 2.439 2.439 2.378 2.402 386,146 -0.02(-0.97%)
Feb 06, 2013 2.392 2.432 2.392 2.425 331,716 +0.05(+1.98%)
Feb 04, 2013 2.368 2.398 2.358 2.378 276,819 +0.00(+0.00%)
Feb 01, 2013 2.395 2.398 2.365 2.378 175,218 -0.02(-0.84%)
Jan 31, 2013 2.388 2.412 2.350 2.398 287,248 +0.01(+0.56%)
Jan 30, 2013 2.334 2.398 2.331 2.385 276,905 +0.00(+0.00%)
Jan 29, 2013 2.314 2.402 2.305 2.385 486,653 +0.03(+1.14%)
Jan 28, 2013 2.395 2.412 2.304 2.358 698,780 -0.04(-1.54%)
Jan 25, 2013 2.405 2.422 2.382 2.395 349,015 +0.00(+0.00%)
Jan 24, 2013 2.388 2.419 2.369 2.395 331,166 +0.02(+0.85%)
Jan 23, 2013 2.412 2.412 2.355 2.375 773,072 -0.02(-0.84%)
Jan 22, 2013 2.408 2.422 2.385 2.395 682,836 -0.01(-0.56%)
Jan 18, 2013 2.425 2.435 2.392 2.408 742,074 -0.00(-0.14%)
Jan 17, 2013 2.358 2.472 2.358 2.412 1,337,594 +0.04(+1.85%)
Jan 16, 2013 2.402 2.402 2.355 2.368 375,827 -0.03(-1.12%)
Jan 15, 2013 2.341 2.420 2.318 2.395 493,601 +0.06(+2.45%)
Jan 14, 2013 2.301 2.439 2.267 2.338 1,494,155 +0.02(+1.02%)
Jan 11, 2013 2.254 2.318 2.254 2.314 648,770 +0.06(+2.69%)
Jan 10, 2013 2.274 2.274 2.240 2.254 385,460 -0.01(-0.30%)
Jan 09, 2013 2.264 2.296 2.257 2.260 568,422 +0.00(+0.00%)
Jan 08, 2013 2.203 2.287 2.203 2.260 509,375 +0.05(+2.44%)
Jan 07, 2013 2.220 2.271 2.153 2.207 1,034,156 +0.00(+0.00%)
Jan 04, 2013 2.086 2.314 2.069 2.207 949,170 +0.12(+5.81%)
Jan 03, 2013 2.032 2.119 2.015 2.086 657,377 +0.05(+2.65%)
Jan 02, 2013 2.025 2.062 2.008 2.032 723,487 +0.02(+0.83%)
Dec 31, 2012 2.012 2.062 2.001 2.015 830,309 -0.00(-0.17%)
Dec 28, 2012 2.022 2.038 2.012 2.018 132,768 -0.02(-1.15%)
Dec 27, 2012 2.049 2.049 2.018 2.042 114,708 +0.01(+0.33%)
Dec 26, 2012 2.018 2.042 2.008 2.035 178,877 +0.03(+1.34%)
Dec 24, 2012 1.995 2.018 1.990 2.008 110,495 +0.00(+0.00%)
Dec 21, 2012 2.059 2.092 2.008 2.008 421,194 -0.03(-1.32%)
Dec 20, 2012 2.015 2.049 2.008 2.035 452,566 +0.04(+1.85%)
Dec 19, 2012 1.991 2.032 1.991 1.998 856,559 +0.03(+1.54%)
Dec 18, 2012 1.941 1.981 1.927 1.968 554,595 +0.03(+1.56%)
Dec 17, 2012 1.917 1.968 1.904 1.938 794,185 +0.03(+1.77%)
Dec 14, 2012 1.921 1.924 1.894 1.904 304,907 -0.01(-0.70%)
Dec 13, 2012 1.901 1.934 1.860 1.917 997,215 +0.04(+1.97%)
Dec 12, 2012 1.783 1.904 1.779 1.880 2,708,322 +0.11(+6.27%)
Dec 11, 2012 1.709 1.773 1.709 1.769 369,897 +0.06(+3.54%)
Dec 10, 2012 1.742 1.742 1.702 1.709 376,600 -0.03(-1.55%)
Dec 07, 2012 1.726 1.736 1.709 1.736 334,335 +0.01(+0.78%)
Dec 06, 2012 1.732 1.746 1.722 1.722 102,941 -0.01(-0.58%)
Dec 05, 2012 1.745 1.746 1.729 1.732 79,800 -0.02(-0.96%)
Dec 04, 2012 1.763 1.763 1.736 1.749 76,498 -0.04(-2.07%)
Nov 30, 2012 1.766 1.786 1.742 1.786 295,637 +0.04(+2.12%)
Nov 29, 2012 1.756 1.766 1.736 1.749 372,028 +0.02(+1.17%)
Nov 28, 2012 1.739 1.749 1.726 1.729 139,754 -0.02(-0.96%)
Nov 27, 2012 1.749 1.769 1.728 1.746 194,393 -0.01(-0.77%)
Nov 26, 2012 1.753 1.786 1.739 1.759 333,443 +0.01(+0.58%)
Nov 23, 2012 1.736 1.759 1.736 1.749 93,199 +0.01(+0.39%)
Nov 21, 2012 1.729 1.756 1.719 1.742 327,717 +0.03(+1.77%)
Nov 20, 2012 1.695 1.719 1.682 1.712 225,308 +0.00(+0.20%)
Nov 19, 2012 1.726 1.753 1.682 1.709 389,978 +0.01(+0.79%)
Nov 16, 2012 1.628 1.726 1.588 1.695 714,932 +0.05(+3.07%)
Nov 15, 2012 1.688 1.688 1.632 1.645 895,957 -0.02(-1.38%)
Nov 14, 2012 1.711 1.750 1.668 1.668 525,353 -0.06(-3.24%)
Nov 13, 2012 1.747 1.808 1.724 1.724 644,369 -0.04(-2.24%)
Nov 12, 2012 1.776 1.813 1.753 1.763 280,726 -0.01(-0.37%)
Nov 09, 2012 1.747 1.790 1.747 1.770 293,241 +0.04(+2.28%)
Nov 08, 2012 1.747 1.747 1.730 1.730 354,924 -0.01(-0.38%)
Nov 07, 2012 1.773 1.776 1.730 1.737 534,692 -0.05(-2.58%)
Nov 06, 2012 1.780 1.813 1.773 1.783 490,612 +0.00(+0.18%)
Nov 05, 2012 1.823 1.823 1.770 1.780 411,639 -0.02(-0.92%)
Nov 02, 2012 1.832 1.832 1.750 1.796 682,451 -0.03(-1.80%)
Nov 01, 2012 1.819 1.832 1.799 1.829 195,732 +0.02(+1.09%)
Oct 31, 2012 1.790 1.813 1.790 1.809 120,279 +0.03(+1.85%)
Oct 26, 2012 1.796 1.776 1.776 1.776 264,154 -0.01(-0.55%)
Oct 25, 2012 1.809 1.809 1.776 1.786 193,522 -0.01(-0.55%)
Oct 24, 2012 1.796 1.809 1.776 1.796 281,435 +0.02(+1.30%)
Oct 23, 2012 1.806 1.806 1.770 1.773 360,584 -0.04(-2.00%)
Oct 19, 2012 1.832 1.832 1.803 1.809 410,296 -0.02(-1.08%)
Oct 18, 2012 1.826 1.830 1.816 1.829 447,505 +0.00(+0.18%)
Oct 17, 2012 1.826 1.839 1.816 1.826 430,489 -0.00(-0.18%)
Oct 16, 2012 1.839 1.839 1.809 1.829 634,410 +0.01(+0.36%)
Oct 15, 2012 1.875 1.875 1.809 1.823 545,045 -0.04(-1.95%)
Oct 12, 2012 1.875 1.892 1.842 1.859 399,514 -0.02(-0.88%)
Oct 11, 2012 1.872 1.885 1.859 1.875 388,875 +0.00(+0.18%)
Oct 10, 2012 1.875 1.882 1.826 1.872 940,726 +0.00(+0.00%)
Oct 09, 2012 1.895 1.895 1.859 1.872 501,163 -0.02(-1.04%)
Oct 08, 2012 1.862 1.895 1.862 1.892 1,646,197 +0.02(+0.88%)
Oct 05, 2012 1.878 1.892 1.860 1.875 11,179,145 -0.12(-5.79%)
Oct 04, 2012 2.010 2.020 1.967 1.990 172,250 -0.00(-0.17%)
Oct 03, 2012 2.007 2.013 1.974 1.994 85,112 -0.02(-0.98%)
Oct 02, 2012 2.020 2.033 1.957 2.013 233,215 +0.01(+0.66%)
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.