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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2016 3.528 3.528 3.384 3.454 1,082,337 -0.09(-2.62%)
Sep 29, 2016 3.575 3.575 3.519 3.547 74,217 -0.02(-0.52%)
Sep 28, 2016 3.505 3.575 3.505 3.566 160,912 +0.03(+0.92%)
Sep 27, 2016 3.468 3.538 3.468 3.533 170,781 +0.06(+1.74%)
Sep 26, 2016 3.491 3.552 3.473 3.473 202,058 -0.07(-1.97%)
Sep 23, 2016 3.501 3.556 3.496 3.542 236,058 +0.00(+0.13%)
Sep 22, 2016 3.491 3.566 3.491 3.538 153,881 +0.03(+0.80%)
Sep 21, 2016 3.505 3.528 3.435 3.510 217,038 +0.01(+0.40%)
Sep 20, 2016 3.514 3.533 3.477 3.496 80,035 -0.00(-0.13%)
Sep 19, 2016 3.445 3.524 3.445 3.501 183,155 +0.07(+1.90%)
Sep 16, 2016 3.491 3.491 3.435 3.435 462,199 -0.07(-1.86%)
Sep 15, 2016 3.538 3.538 3.477 3.501 89,663 -0.03(-0.79%)
Sep 14, 2016 3.435 3.552 3.435 3.528 263,285 +0.10(+2.99%)
Sep 13, 2016 3.542 3.547 3.421 3.426 214,095 -0.12(-3.29%)
Sep 12, 2016 3.510 3.561 3.473 3.542 232,709 +0.03(+0.79%)
Sep 09, 2016 3.673 3.673 3.514 3.514 391,278 -0.16(-4.43%)
Sep 08, 2016 3.691 3.705 3.677 3.677 175,594 -0.01(-0.25%)
Sep 07, 2016 3.710 3.719 3.668 3.687 314,403 -0.02(-0.50%)
Sep 06, 2016 3.645 3.719 3.631 3.705 341,209 +0.08(+2.18%)
Sep 02, 2016 3.594 3.626 3.626 3.626 218,907 +0.03(+0.91%)
Sep 01, 2016 3.654 3.654 3.591 3.594 153,056 -0.03(-0.90%)
Aug 31, 2016 3.612 3.659 3.603 3.626 351,576 -0.00(-0.13%)
Aug 30, 2016 3.608 3.659 3.608 3.631 291,094 +0.04(+1.17%)
Aug 29, 2016 3.612 3.673 3.584 3.589 186,638 +0.01(+0.26%)
Aug 26, 2016 3.603 3.631 3.566 3.580 197,304 -0.01(-0.39%)
Aug 25, 2016 3.547 3.617 3.540 3.594 194,253 +0.05(+1.45%)
Aug 24, 2016 3.514 3.584 3.491 3.542 328,210 +0.03(+0.93%)
Aug 23, 2016 3.528 3.533 3.491 3.510 288,233 +0.01(+0.40%)
Aug 22, 2016 3.403 3.506 3.384 3.496 412,222 +0.10(+2.88%)
Aug 19, 2016 3.403 3.403 3.380 3.398 120,117 -0.01(-0.27%)
Aug 18, 2016 3.407 3.407 3.384 3.407 310,843 +0.02(+0.55%)
Aug 17, 2016 3.412 3.412 3.370 3.389 108,233 -0.00(-0.14%)
Aug 16, 2016 3.403 3.405 3.379 3.393 116,091 -0.02(-0.55%)
Aug 15, 2016 3.375 3.412 3.328 3.412 479,406 +0.09(+2.66%)
Aug 12, 2016 3.324 3.346 3.315 3.324 480,432 +0.01(+0.41%)
Aug 11, 2016 3.342 3.342 3.301 3.310 208,615 -0.01(-0.27%)
Aug 10, 2016 3.356 3.360 3.315 3.319 205,683 -0.01(-0.41%)
Aug 09, 2016 3.360 3.360 3.301 3.333 278,228 +0.01(+0.27%)
Aug 08, 2016 3.324 3.360 3.301 3.324 255,572 -0.02(-0.68%)
Aug 05, 2016 3.369 3.369 3.328 3.346 304,209 +0.02(+0.68%)
Aug 04, 2016 3.301 3.324 3.292 3.324 180,374 +0.02(+0.69%)
Aug 03, 2016 3.260 3.301 3.251 3.301 145,939 +0.02(+0.69%)
Aug 02, 2016 3.274 3.278 3.246 3.278 117,810 +0.01(+0.42%)
Aug 01, 2016 3.237 3.278 3.237 3.264 137,788 +0.01(+0.28%)
Jul 29, 2016 3.255 3.301 3.237 3.255 182,863 -0.01(-0.42%)
Jul 28, 2016 3.255 3.278 3.235 3.269 64,817 +0.01(+0.28%)
Jul 27, 2016 3.214 3.264 3.205 3.260 172,834 +0.04(+1.27%)
Jul 26, 2016 3.237 3.255 3.214 3.219 88,910 -0.04(-1.12%)
Jul 25, 2016 3.260 3.264 3.228 3.255 125,271 +0.00(+0.14%)
Jul 22, 2016 3.246 3.260 3.201 3.251 116,171 +0.01(+0.28%)
Jul 21, 2016 3.264 3.287 3.237 3.242 204,510 -0.02(-0.70%)
Jul 20, 2016 3.278 3.301 3.246 3.264 196,518 -0.00(-0.14%)
Jul 19, 2016 3.274 3.278 3.242 3.269 115,998 +0.01(+0.42%)
Jul 18, 2016 3.264 3.292 3.237 3.255 267,718 -0.02(-0.69%)
Jul 15, 2016 3.301 3.315 3.274 3.278 206,586 -0.04(-1.23%)
Jul 14, 2016 3.301 3.324 3.274 3.319 221,396 +0.02(+0.55%)
Jul 13, 2016 3.278 3.301 3.278 3.301 143,734 +0.00(+0.00%)
Jul 12, 2016 3.269 3.301 3.255 3.301 273,637 +0.04(+1.26%)
Jul 11, 2016 3.269 3.269 3.233 3.260 87,137 +0.01(+0.28%)
Jul 08, 2016 3.233 3.260 3.205 3.251 82,211 +0.05(+1.42%)
Jul 07, 2016 3.214 3.237 3.201 3.205 84,895 -0.04(-1.12%)
Jul 06, 2016 3.233 3.255 3.187 3.242 65,037 +0.00(+0.14%)
Jul 05, 2016 3.233 3.242 3.187 3.237 138,581 +0.01(+0.28%)
Jul 01, 2016 3.264 3.228 3.228 3.228 142,106 -0.05(-1.39%)
Jun 30, 2016 3.246 3.278 3.203 3.274 230,212 +0.05(+1.41%)
Jun 29, 2016 3.169 3.251 3.146 3.228 349,896 +0.09(+2.90%)
Jun 28, 2016 3.055 3.142 3.055 3.137 322,588 +0.08(+2.68%)
Jun 27, 2016 3.110 3.142 3.050 3.055 316,291 -0.08(-2.47%)
Jun 24, 2016 3.037 3.137 3.014 3.132 380,444 +0.04(+1.18%)
Jun 23, 2016 3.105 3.105 3.087 3.096 106,399 +0.00(+0.00%)
Jun 22, 2016 3.082 3.114 3.082 3.096 156,798 +0.00(+0.15%)
Jun 21, 2016 3.123 3.123 3.087 3.091 183,491 -0.02(-0.73%)
Jun 20, 2016 3.114 3.160 3.114 3.114 143,975 +0.02(+0.59%)
Jun 17, 2016 3.091 3.110 3.089 3.096 784,554 +0.00(+0.15%)
Jun 16, 2016 3.096 3.119 3.078 3.091 160,923 -0.02(-0.59%)
Jun 15, 2016 3.105 3.137 3.078 3.110 213,700 -0.01(-0.29%)
Jun 14, 2016 3.132 3.137 3.119 3.119 84,855 -0.03(-0.87%)
Jun 13, 2016 3.182 3.182 3.137 3.146 88,527 -0.04(-1.14%)
Jun 10, 2016 3.187 3.210 3.164 3.182 64,646 -0.02(-0.71%)
Jun 09, 2016 3.196 3.228 3.173 3.205 462,993 -0.01(-0.28%)
Jun 08, 2016 3.173 3.223 3.164 3.214 274,336 +0.05(+1.44%)
Jun 07, 2016 3.182 3.187 3.160 3.169 94,392 -0.02(-0.57%)
Jun 06, 2016 3.169 3.192 3.160 3.187 159,833 +0.00(+0.14%)
Jun 03, 2016 3.192 3.210 3.169 3.182 109,514 -0.02(-0.57%)
Jun 02, 2016 3.201 3.205 3.173 3.201 84,787 +0.00(+0.14%)
Jun 01, 2016 3.192 3.205 3.155 3.196 148,827 +0.02(+0.57%)
May 31, 2016 3.169 3.228 3.151 3.178 433,454 +0.04(+1.16%)
May 27, 2016 3.119 3.142 3.142 3.142 90,052 +0.03(+1.02%)
May 26, 2016 3.119 3.132 3.110 3.110 58,984 -0.01(-0.29%)
May 25, 2016 3.087 3.137 3.078 3.119 116,775 +0.05(+1.63%)
May 24, 2016 3.082 3.091 3.063 3.069 71,167 +0.01(+0.30%)
May 23, 2016 3.091 3.096 3.055 3.060 96,639 -0.01(-0.30%)
May 20, 2016 3.060 3.076 3.032 3.069 63,778 +0.02(+0.60%)
May 19, 2016 3.055 3.067 3.032 3.050 126,896 +0.00(+0.00%)
May 18, 2016 3.050 3.105 3.023 3.050 226,391 -0.03(-0.89%)
May 17, 2016 3.142 3.144 3.039 3.078 163,225 -0.06(-2.03%)
May 16, 2016 3.178 3.187 3.114 3.142 208,936 -0.03(-0.86%)
May 13, 2016 3.178 3.182 3.142 3.169 214,431 -0.00(-0.14%)
May 12, 2016 3.142 3.204 3.098 3.173 332,087 +0.04(+1.14%)
May 11, 2016 3.164 3.169 3.127 3.138 159,390 -0.03(-0.85%)
May 10, 2016 3.120 3.164 3.066 3.164 261,885 +0.04(+1.43%)
May 09, 2016 3.066 3.120 3.066 3.120 222,539 +0.04(+1.30%)
May 06, 2016 3.004 3.093 2.973 3.080 293,531 +0.07(+2.37%)
May 05, 2016 2.950 3.026 2.950 3.008 211,978 +0.04(+1.50%)
May 04, 2016 2.973 2.973 2.959 2.964 128,536 -0.00(-0.15%)
May 03, 2016 3.004 3.004 2.946 2.968 86,222 -0.04(-1.19%)
May 02, 2016 2.991 3.013 2.991 3.004 123,892 +0.03(+0.90%)
Apr 29, 2016 2.995 3.008 2.955 2.977 284,736 -0.03(-0.89%)
Apr 28, 2016 3.008 3.008 2.991 3.004 72,878 -0.02(-0.59%)
Apr 27, 2016 3.008 3.026 2.986 3.022 160,280 +0.01(+0.30%)
Apr 26, 2016 2.973 3.017 2.959 3.013 155,064 +0.03(+1.05%)
Apr 25, 2016 3.008 3.040 2.977 2.982 333,324 -0.02(-0.59%)
Apr 22, 2016 3.008 3.008 2.986 2.999 134,464 -0.01(-0.44%)
Apr 21, 2016 3.004 3.026 2.991 3.013 139,322 +0.01(+0.45%)
Apr 20, 2016 3.008 3.026 2.999 2.999 190,800 -0.00(-0.15%)
Apr 19, 2016 3.031 3.031 2.999 3.004 150,119 +0.00(+0.15%)
Apr 18, 2016 2.986 3.026 2.986 2.999 149,899 +0.01(+0.30%)
Apr 15, 2016 2.982 3.022 2.982 2.991 138,734 -0.01(-0.45%)
Apr 14, 2016 3.017 3.022 2.977 3.004 101,997 +0.00(+0.00%)
Apr 13, 2016 3.008 3.031 3.004 3.004 168,957 -0.00(-0.15%)
Apr 12, 2016 3.008 3.031 2.986 3.008 164,095 +0.01(+0.45%)
Apr 11, 2016 2.986 3.026 2.986 2.995 226,672 +0.02(+0.60%)
Apr 08, 2016 2.986 3.004 2.977 2.977 150,298 +0.00(+0.00%)
Apr 07, 2016 2.968 2.995 2.946 2.977 182,511 +0.00(+0.15%)
Apr 06, 2016 2.950 2.986 2.937 2.973 159,746 +0.01(+0.30%)
Apr 05, 2016 2.977 2.991 2.946 2.964 138,332 -0.03(-0.89%)
Apr 04, 2016 3.017 3.017 2.959 2.991 345,148 -0.03(-0.89%)
Apr 01, 2016 3.004 3.026 2.973 3.017 175,356 +0.00(+0.00%)
Mar 31, 2016 3.026 3.044 2.995 3.017 191,616 -0.00(-0.15%)
Mar 30, 2016 3.053 3.075 3.008 3.022 167,050 -0.01(-0.29%)
Mar 29, 2016 2.973 3.035 2.973 3.031 142,221 +0.03(+1.04%)
Mar 28, 2016 3.031 3.040 2.928 2.999 286,116 -0.03(-1.03%)
Mar 24, 2016 2.995 3.031 3.031 3.031 295,723 +0.02(+0.74%)
Mar 23, 2016 3.040 3.040 3.004 3.008 137,201 -0.03(-0.88%)
Mar 22, 2016 3.008 3.044 2.991 3.035 148,909 -0.00(-0.15%)
Mar 21, 2016 2.995 3.044 2.968 3.040 199,862 +0.04(+1.49%)
Mar 18, 2016 2.995 3.008 2.973 2.995 540,236 -0.02(-0.74%)
Mar 17, 2016 3.008 3.057 2.964 3.017 199,142 +0.04(+1.50%)
Mar 16, 2016 2.959 2.991 2.942 2.973 280,513 +0.03(+0.91%)
Mar 15, 2016 2.982 3.002 2.919 2.946 208,316 -0.01(-0.30%)
Mar 14, 2016 2.919 2.995 2.915 2.955 241,111 -0.04(-1.34%)
Mar 11, 2016 2.968 3.008 2.928 2.995 149,266 +0.08(+2.75%)
Mar 10, 2016 2.973 2.973 2.906 2.915 127,565 -0.04(-1.21%)
Mar 09, 2016 2.964 2.982 2.942 2.950 124,812 -0.02(-0.75%)
Mar 08, 2016 2.968 2.995 2.933 2.973 170,157 -0.01(-0.30%)
Mar 07, 2016 2.982 2.999 2.964 2.982 246,577 +0.01(+0.44%)
Mar 04, 2016 3.008 3.016 2.947 2.969 256,675 -0.03(-1.16%)
Mar 03, 2016 2.868 3.030 2.868 3.003 376,793 +0.13(+4.39%)
Mar 02, 2016 2.903 2.910 2.877 2.877 220,844 -0.03(-0.90%)
Mar 01, 2016 2.964 2.990 2.881 2.903 276,865 -0.06(-2.06%)
Feb 29, 2016 2.877 2.990 2.873 2.964 414,085 +0.08(+2.87%)
Feb 26, 2016 2.812 2.898 2.807 2.881 647,194 +0.09(+3.12%)
Feb 25, 2016 2.711 2.803 2.711 2.794 165,072 +0.08(+3.05%)
Feb 24, 2016 2.764 2.772 2.703 2.711 239,105 -0.07(-2.35%)
Feb 23, 2016 2.777 2.785 2.751 2.777 176,076 +0.01(+0.32%)
Feb 22, 2016 2.733 2.785 2.729 2.768 204,332 +0.04(+1.44%)
Feb 19, 2016 2.703 2.733 2.703 2.729 182,431 +0.01(+0.32%)
Feb 18, 2016 2.755 2.768 2.703 2.720 133,914 -0.04(-1.42%)
Feb 17, 2016 2.724 2.776 2.668 2.759 235,545 +0.06(+2.10%)
Feb 16, 2016 2.707 2.707 2.637 2.703 315,808 +0.07(+2.48%)
Feb 12, 2016 2.633 2.637 2.637 2.637 256,702 +0.00(+0.17%)
Feb 11, 2016 2.655 2.690 2.620 2.633 242,567 -0.02(-0.82%)
Feb 10, 2016 2.742 2.763 2.624 2.655 273,364 -0.07(-2.56%)
Feb 09, 2016 2.785 2.785 2.724 2.724 288,922 -0.05(-1.88%)
Feb 08, 2016 2.816 2.816 2.746 2.777 341,915 -0.05(-1.70%)
Feb 05, 2016 2.794 2.868 2.785 2.825 254,046 +0.04(+1.41%)
Feb 04, 2016 2.794 2.842 2.768 2.785 173,906 -0.01(-0.47%)
Feb 03, 2016 2.803 2.829 2.768 2.799 119,404 +0.00(+0.00%)
Feb 02, 2016 2.829 2.847 2.790 2.799 81,039 -0.04(-1.53%)
Feb 01, 2016 2.851 2.864 2.807 2.842 99,779 -0.01(-0.31%)
Jan 29, 2016 2.777 2.851 2.755 2.851 195,945 +0.10(+3.81%)
Jan 28, 2016 2.746 2.790 2.724 2.746 199,854 +0.02(+0.64%)
Jan 27, 2016 2.772 2.790 2.690 2.729 217,559 -0.04(-1.42%)
Jan 26, 2016 2.746 2.777 2.720 2.768 230,427 +0.04(+1.44%)
Jan 25, 2016 2.781 2.790 2.729 2.729 110,776 -0.05(-1.88%)
Jan 22, 2016 2.733 2.790 2.724 2.781 223,070 +0.07(+2.41%)
Jan 21, 2016 2.690 2.746 2.666 2.716 223,558 +0.03(+0.97%)
Jan 20, 2016 2.746 2.777 2.650 2.690 800,748 -0.09(-3.29%)
Jan 19, 2016 2.838 2.838 2.755 2.781 315,655 -0.04(-1.54%)
Jan 15, 2016 2.838 2.825 2.825 2.825 249,132 -0.05(-1.82%)
Jan 14, 2016 2.877 2.894 2.799 2.877 215,334 +0.01(+0.30%)
Jan 13, 2016 2.934 2.959 2.829 2.868 503,023 -0.07(-2.52%)
Jan 12, 2016 3.047 3.051 2.942 2.942 272,419 -0.09(-3.02%)
Jan 11, 2016 3.073 3.104 2.982 3.034 480,064 -0.03(-1.14%)
Jan 08, 2016 3.099 3.111 3.056 3.069 318,052 -0.03(-0.98%)
Jan 07, 2016 3.134 3.143 3.095 3.099 310,314 -0.08(-2.47%)
Jan 06, 2016 3.165 3.204 3.156 3.178 321,952 +0.02(+0.69%)
Jan 05, 2016 3.156 3.204 3.125 3.156 388,052 +0.00(+0.00%)
Jan 04, 2016 3.117 3.156 3.069 3.156 343,165 +0.04(+1.26%)
Dec 31, 2015 3.125 3.117 3.117 3.117 180,082 -0.02(-0.69%)
Dec 30, 2015 3.095 3.139 3.078 3.139 280,852 +0.04(+1.41%)
Dec 29, 2015 3.104 3.130 3.086 3.095 196,303 -0.01(-0.28%)
Dec 28, 2015 3.082 3.104 3.056 3.104 189,600 +0.03(+0.99%)
Dec 24, 2015 3.086 3.073 3.073 3.073 109,884 -0.03(-0.98%)
Dec 23, 2015 3.139 3.156 3.086 3.104 243,968 -0.05(-1.52%)
Dec 22, 2015 3.064 3.169 3.051 3.152 837,936 +0.06(+1.97%)
Dec 21, 2015 3.112 3.112 2.995 3.091 422,089 -0.07(-2.34%)
Dec 18, 2015 2.955 3.187 2.942 3.165 2,427,894 +0.19(+6.30%)
Dec 17, 2015 2.995 3.003 2.960 2.977 387,827 -0.02(-0.58%)
Dec 16, 2015 2.868 2.999 2.868 2.995 428,214 +0.14(+4.73%)
Dec 15, 2015 2.921 2.925 2.855 2.860 346,686 -0.06(-1.94%)
Dec 14, 2015 2.960 2.973 2.851 2.916 350,084 -0.03(-0.89%)
Dec 11, 2015 2.921 2.960 2.899 2.942 420,022 +0.02(+0.75%)
Dec 10, 2015 2.942 2.947 2.899 2.921 177,549 -0.02(-0.74%)
Dec 09, 2015 2.955 2.986 2.921 2.942 111,364 -0.03(-1.17%)
Dec 08, 2015 2.955 2.995 2.934 2.977 273,772 +0.02(+0.74%)
Dec 07, 2015 2.960 3.012 2.934 2.955 271,962 +0.02(+0.59%)
Dec 04, 2015 2.921 2.964 2.916 2.938 141,023 +0.02(+0.60%)
Dec 03, 2015 2.947 2.960 2.912 2.921 100,804 -0.03(-1.03%)
Dec 02, 2015 2.995 3.008 2.947 2.951 113,137 -0.05(-1.74%)
Dec 01, 2015 2.999 3.030 2.990 3.003 157,258 +0.00(+0.15%)
Nov 30, 2015 2.955 3.008 2.955 2.999 291,216 +0.04(+1.47%)
Nov 27, 2015 2.921 2.960 2.921 2.955 89,061 +0.03(+1.19%)
Nov 25, 2015 2.908 2.921 2.921 2.921 128,466 +0.01(+0.45%)
Nov 24, 2015 2.938 2.947 2.877 2.908 180,066 +0.00(+0.00%)
Nov 23, 2015 2.921 2.934 2.894 2.908 174,133 -0.01(-0.45%)
Nov 20, 2015 2.938 2.951 2.916 2.921 116,885 -0.01(-0.45%)
Nov 19, 2015 2.921 2.947 2.912 2.934 191,465 +0.02(+0.75%)
Nov 18, 2015 2.912 2.938 2.908 2.912 137,445 -0.00(-0.15%)
Nov 17, 2015 2.938 2.942 2.899 2.916 253,037 +0.00(+0.15%)
Nov 16, 2015 2.899 2.938 2.860 2.912 242,025 +0.04(+1.37%)
Nov 13, 2015 2.902 2.911 2.868 2.873 203,873 -0.03(-0.88%)
Nov 12, 2015 2.894 2.911 2.868 2.898 251,333 -0.00(-0.15%)
Nov 11, 2015 2.877 2.928 2.877 2.902 269,068 +0.00(+0.15%)
Nov 10, 2015 2.898 2.932 2.860 2.898 466,634 +0.00(+0.00%)
Nov 09, 2015 2.804 2.911 2.804 2.898 465,966 +0.10(+3.66%)
Nov 06, 2015 2.770 2.813 2.728 2.796 297,861 +0.09(+3.47%)
Nov 05, 2015 2.749 2.749 2.702 2.702 237,886 -0.04(-1.40%)
Nov 04, 2015 2.741 2.749 2.728 2.741 107,756 +0.01(+0.47%)
Nov 03, 2015 2.706 2.741 2.698 2.728 109,476 +0.02(+0.79%)
Nov 02, 2015 2.681 2.717 2.672 2.706 368,003 +0.04(+1.60%)
Oct 30, 2015 2.698 2.728 2.663 2.664 479,342 -0.04(-1.57%)
Oct 29, 2015 2.732 2.734 2.685 2.706 144,719 -0.03(-0.94%)
Oct 28, 2015 2.715 2.732 2.668 2.732 268,017 +0.03(+0.94%)
Oct 27, 2015 2.749 2.758 2.672 2.706 263,765 -0.05(-1.85%)
Oct 26, 2015 2.758 2.775 2.749 2.758 189,016 +0.01(+0.31%)
Oct 23, 2015 2.753 2.753 2.728 2.749 110,984 -0.00(-0.15%)
Oct 22, 2015 2.770 2.770 2.736 2.753 90,490 +0.00(+0.15%)
Oct 21, 2015 2.719 2.753 2.719 2.749 175,591 +0.02(+0.62%)
Oct 20, 2015 2.728 2.732 2.706 2.732 143,609 +0.00(+0.16%)
Oct 19, 2015 2.728 2.741 2.719 2.728 69,073 +0.01(+0.31%)
Oct 16, 2015 2.723 2.749 2.719 2.719 205,475 -0.02(-0.78%)
Oct 15, 2015 2.728 2.745 2.706 2.741 133,741 +0.02(+0.78%)
Oct 14, 2015 2.706 2.753 2.706 2.719 103,774 -0.02(-0.62%)
Oct 13, 2015 2.736 2.749 2.719 2.736 179,392 -0.02(-0.77%)
Oct 12, 2015 2.753 2.762 2.741 2.758 82,965 +0.01(+0.31%)
Oct 09, 2015 2.749 2.766 2.728 2.749 137,983 -0.00(-0.15%)
Oct 08, 2015 2.741 2.770 2.732 2.753 114,042 +0.02(+0.62%)
Oct 07, 2015 2.741 2.770 2.728 2.736 195,811 -0.00(-0.16%)
Oct 06, 2015 2.749 2.762 2.698 2.741 148,262 -0.02(-0.62%)
Oct 05, 2015 2.702 2.770 2.702 2.758 86,039 +0.06(+2.21%)
Oct 02, 2015 2.702 2.753 2.668 2.698 123,286 -0.03(-1.09%)
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.