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 (%)
Jul 31, 2012 1.730 1.743 1.730 1.740 153,223 -0.00(-0.19%)
Jul 30, 2012 1.753 1.753 1.727 1.743 94,877 +0.00(+0.00%)
Jul 27, 2012 1.727 1.743 1.727 1.743 55,116 +0.02(+0.93%)
Jul 26, 2012 1.743 1.743 1.714 1.727 203,230 -0.01(-0.74%)
Jul 25, 2012 1.743 1.743 1.711 1.740 47,919 +0.01(+0.75%)
Jul 24, 2012 1.727 1.740 1.714 1.727 217,932 +0.00(+0.19%)
Jul 23, 2012 1.701 1.733 1.701 1.723 165,858 +0.01(+0.56%)
Jul 20, 2012 1.727 1.730 1.704 1.714 109,111 -0.00(-0.19%)
Jul 19, 2012 1.720 1.727 1.704 1.717 169,170 +0.00(+0.00%)
Jul 18, 2012 1.694 1.730 1.694 1.717 70,081 +0.01(+0.38%)
Jul 17, 2012 1.723 1.730 1.711 1.711 52,163 -0.02(-1.12%)
Jul 16, 2012 1.711 1.736 1.698 1.730 206,521 +0.03(+1.71%)
Jul 13, 2012 1.694 1.711 1.669 1.701 66,459 +0.01(+0.76%)
Jul 12, 2012 1.685 1.698 1.665 1.688 166,607 -0.00(-0.19%)
Jul 11, 2012 1.723 1.727 1.683 1.691 171,518 -0.03(-1.69%)
Jul 10, 2012 1.743 1.743 1.707 1.720 189,926 -0.01(-0.56%)
Jul 09, 2012 1.743 1.743 1.717 1.730 125,799 -0.00(-0.19%)
Jul 06, 2012 1.711 1.743 1.711 1.733 28,758 -0.01(-0.37%)
Jul 05, 2012 1.743 1.749 1.736 1.740 71,314 -0.00(-0.19%)
Jul 03, 2012 1.740 1.749 1.717 1.743 241,715 +0.01(+0.37%)
Jul 02, 2012 1.733 1.740 1.717 1.736 176,439 +0.01(+0.56%)
Jun 29, 2012 1.749 1.749 1.720 1.727 208,680 -0.01(-0.37%)
Jun 28, 2012 1.723 1.743 1.669 1.733 187,326 +0.01(+0.75%)
Jun 27, 2012 1.675 1.730 1.672 1.720 255,818 +0.05(+2.90%)
Jun 26, 2012 1.659 1.675 1.646 1.672 354,356 +0.01(+0.78%)
Jun 25, 2012 1.633 1.717 1.633 1.659 226,595 +0.00(+0.19%)
Jun 22, 2012 1.633 1.723 1.633 1.656 536,285 +0.02(+1.18%)
Jun 21, 2012 1.652 1.662 1.636 1.636 317,361 -0.02(-0.98%)
Jun 20, 2012 1.620 1.665 1.617 1.652 220,079 +0.03(+1.59%)
Jun 19, 2012 1.614 1.662 1.614 1.627 332,131 +0.00(+0.20%)
Jun 18, 2012 1.643 1.675 1.614 1.623 396,140 -0.01(-0.40%)
Jun 15, 2012 1.694 1.711 1.611 1.630 921,271 -0.06(-3.81%)
Jun 14, 2012 1.694 1.701 1.694 1.694 392,335 -0.00(-0.19%)
Jun 13, 2012 1.682 1.711 1.682 1.698 286,480 +0.00(+0.19%)
Jun 12, 2012 1.714 1.723 1.694 1.694 795,927 -0.02(-1.13%)
Jun 11, 2012 1.743 1.743 1.711 1.714 367,239 -0.02(-1.12%)
Jun 08, 2012 1.720 1.736 1.720 1.733 714,914 +0.01(+0.75%)
Jun 07, 2012 1.723 1.749 1.717 1.720 5,912,586 -0.12(-6.65%)
Jun 06, 2012 1.888 1.959 1.824 1.843 564,542 -0.05(-2.39%)
Jun 05, 2012 1.927 1.985 1.869 1.888 257,194 -0.03(-1.68%)
Jun 04, 2012 1.933 1.949 1.904 1.920 225,197 +0.00(+0.17%)
Jun 01, 2012 1.972 2.014 1.898 1.917 140,089 -0.05(-2.62%)
May 31, 2012 1.907 1.969 1.898 1.969 91,708 +0.05(+2.52%)
May 30, 2012 1.966 1.966 1.901 1.920 145,433 -0.03(-1.49%)
May 29, 2012 1.930 1.964 1.911 1.949 141,821 +0.06(+3.25%)
May 25, 2012 1.891 1.904 1.882 1.888 39,909 +0.01(+0.69%)
May 24, 2012 1.907 1.911 1.846 1.875 132,244 -0.04(-1.86%)
May 23, 2012 1.988 1.988 1.882 1.911 97,722 -0.07(-3.43%)
May 22, 2012 1.953 2.024 1.937 1.978 126,310 +0.04(+2.17%)
May 21, 2012 1.898 1.953 1.836 1.937 201,179 +0.05(+2.92%)
May 18, 2012 1.969 1.972 1.856 1.882 139,959 -0.08(-4.19%)
May 17, 2012 1.980 2.018 1.948 1.964 149,484 -0.03(-1.44%)
May 16, 2012 2.127 2.127 1.983 1.993 192,408 -0.07(-3.25%)
May 15, 2012 2.015 2.091 2.007 2.060 213,595 +0.04(+2.21%)
May 14, 2012 1.964 2.015 1.945 2.015 219,627 +0.04(+2.10%)
May 11, 2012 1.945 1.977 1.932 1.974 185,689 +0.01(+0.32%)
May 10, 2012 1.977 1.977 1.945 1.967 156,911 -0.00(-0.16%)
May 09, 2012 1.983 1.999 1.929 1.970 197,589 -0.01(-0.64%)
May 08, 2012 1.993 1.996 1.926 1.983 169,997 -0.01(-0.48%)
May 07, 2012 1.871 2.002 1.871 1.993 959,644 +0.13(+7.20%)
May 04, 2012 1.897 1.919 1.751 1.859 598,935 +0.05(+2.82%)
May 03, 2012 1.801 1.814 1.754 1.808 112,595 -0.00(-0.18%)
May 02, 2012 1.801 1.846 1.785 1.811 134,617 +0.01(+0.53%)
May 01, 2012 1.776 1.833 1.776 1.801 92,120 +0.01(+0.71%)
Apr 30, 2012 1.846 1.856 1.760 1.789 68,445 -0.04(-2.44%)
Apr 27, 2012 1.862 1.865 1.833 1.833 58,170 -0.02(-0.86%)
Apr 26, 2012 1.801 1.849 1.798 1.849 47,026 +0.04(+1.93%)
Apr 25, 2012 1.785 1.824 1.734 1.814 146,159 +0.04(+2.15%)
Apr 24, 2012 1.754 1.779 1.741 1.776 39,965 +0.01(+0.54%)
Apr 23, 2012 1.750 1.776 1.711 1.766 77,177 +0.01(+0.36%)
Apr 20, 2012 1.817 1.817 1.760 1.760 68,978 -0.04(-2.13%)
Apr 19, 2012 1.782 1.836 1.769 1.798 70,851 +0.00(+0.18%)
Apr 18, 2012 1.792 1.856 1.773 1.795 78,441 -0.01(-0.71%)
Apr 17, 2012 1.782 1.814 1.769 1.808 57,659 +0.04(+2.35%)
Apr 16, 2012 1.769 1.785 1.760 1.766 54,770 -0.01(-0.36%)
Apr 13, 2012 1.763 1.781 1.715 1.773 44,601 +0.02(+1.09%)
Apr 12, 2012 1.715 1.766 1.713 1.754 82,008 +0.03(+1.48%)
Apr 11, 2012 1.645 1.738 1.629 1.728 120,214 +0.10(+6.07%)
Apr 10, 2012 1.623 1.648 1.623 1.629 120,258 +0.00(+0.00%)
Apr 09, 2012 1.604 1.632 1.600 1.629 66,052 -0.00(-0.20%)
Apr 05, 2012 1.655 1.655 1.620 1.632 160,487 -0.04(-2.29%)
Apr 04, 2012 1.715 1.718 1.642 1.671 157,755 -0.07(-3.85%)
Apr 03, 2012 1.757 1.769 1.725 1.738 80,022 -0.04(-1.98%)
Apr 02, 2012 1.785 1.785 1.763 1.773 41,901 -0.01(-0.54%)
Mar 30, 2012 1.785 1.792 1.757 1.782 89,131 -0.01(-0.53%)
Mar 29, 2012 1.862 1.862 1.776 1.792 158,483 -0.06(-3.44%)
Mar 28, 2012 1.824 1.887 1.824 1.856 148,465 +0.03(+1.75%)
Mar 27, 2012 1.878 1.894 1.824 1.824 114,687 -0.04(-2.22%)
Mar 26, 2012 1.814 1.878 1.810 1.865 245,557 +0.07(+4.09%)
Mar 23, 2012 1.798 1.817 1.760 1.792 131,643 +0.01(+0.54%)
Mar 22, 2012 1.782 1.795 1.734 1.782 121,302 +0.01(+0.36%)
Mar 21, 2012 1.782 1.806 1.776 1.776 218,366 -0.03(-1.42%)
Mar 20, 2012 1.687 1.808 1.687 1.801 257,535 +0.09(+5.41%)
Mar 19, 2012 1.690 1.722 1.690 1.709 192,188 +0.01(+0.75%)
Mar 16, 2012 1.728 1.731 1.677 1.696 406,841 -0.02(-0.93%)
Mar 15, 2012 1.706 1.734 1.690 1.712 371,837 +0.00(+0.19%)
Mar 14, 2012 1.683 1.750 1.683 1.709 136,129 +0.01(+0.56%)
Mar 13, 2012 1.696 1.723 1.693 1.699 192,053 -0.00(-0.19%)
Mar 12, 2012 1.706 1.738 1.699 1.703 117,435 -0.00(-0.19%)
Mar 09, 2012 1.703 1.706 1.696 1.706 130,850 +0.00(+0.00%)
Mar 08, 2012 1.664 1.722 1.661 1.706 351,396 +0.04(+2.10%)
Mar 07, 2012 1.572 1.671 1.569 1.671 238,349 +0.10(+6.07%)
Mar 06, 2012 1.569 1.613 1.562 1.575 208,172 -0.01(-0.60%)
Mar 05, 2012 1.578 1.594 1.565 1.585 227,732 +0.02(+1.28%)
Mar 02, 2012 1.511 1.565 1.511 1.564 518,819 +0.05(+3.30%)
Mar 01, 2012 1.511 1.530 1.498 1.514 87,509 -0.02(-1.04%)
Feb 29, 2012 1.483 1.530 1.470 1.530 372,847 +0.05(+3.23%)
Feb 28, 2012 1.508 1.508 1.460 1.483 114,101 -0.03(-1.69%)
Feb 27, 2012 1.524 1.524 1.492 1.508 100,479 -0.01(-0.84%)
Feb 24, 2012 1.534 1.534 1.498 1.521 223,883 +0.00(+0.00%)
Feb 23, 2012 1.492 1.521 1.483 1.521 58,901 +0.03(+1.71%)
Feb 22, 2012 1.505 1.505 1.454 1.495 165,346 +0.00(+0.21%)
Feb 21, 2012 1.505 1.513 1.461 1.492 86,621 -0.03(-1.89%)
Feb 17, 2012 1.540 1.543 1.495 1.521 58,496 -0.02(-1.04%)
Feb 16, 2012 1.559 1.562 1.518 1.537 49,642 -0.01(-0.62%)
Feb 15, 2012 1.502 1.546 1.502 1.546 113,411 +0.05(+3.63%)
Feb 14, 2012 1.476 1.511 1.467 1.492 168,222 +0.01(+0.86%)
Feb 13, 2012 1.447 1.479 1.447 1.479 92,421 +0.03(+2.20%)
Feb 10, 2012 1.454 1.467 1.435 1.447 183,262 -0.02(-1.09%)
Feb 09, 2012 1.457 1.472 1.441 1.463 179,598 +0.01(+0.44%)
Feb 08, 2012 1.416 1.460 1.416 1.457 147,935 +0.03(+1.78%)
Feb 07, 2012 1.403 1.447 1.403 1.432 213,059 +0.02(+1.35%)
Feb 06, 2012 1.371 1.432 1.355 1.412 381,002 +0.05(+3.50%)
Feb 03, 2012 1.361 1.374 1.329 1.365 273,616 +0.02(+1.18%)
Feb 02, 2012 1.345 1.361 1.323 1.349 152,561 +0.02(+1.44%)
Feb 01, 2012 1.361 1.361 1.326 1.329 102,373 -0.02(-1.65%)
Jan 31, 2012 1.371 1.371 1.339 1.352 82,186 -0.01(-0.47%)
Jan 30, 2012 1.345 1.387 1.336 1.358 155,660 +0.02(+1.19%)
Jan 27, 2012 1.339 1.365 1.339 1.342 110,898 -0.00(-0.24%)
Jan 26, 2012 1.352 1.368 1.342 1.345 83,118 -0.01(-0.71%)
Jan 25, 2012 1.339 1.371 1.339 1.355 70,603 +0.00(+0.24%)
Jan 24, 2012 1.358 1.384 1.345 1.352 72,661 +0.00(+0.24%)
Jan 23, 2012 1.345 1.384 1.345 1.349 72,247 -0.01(-0.94%)
Jan 20, 2012 1.355 1.393 1.294 1.361 194,283 +0.01(+0.47%)
Jan 19, 2012 1.320 1.371 1.320 1.355 93,964 +0.03(+1.92%)
Jan 18, 2012 1.314 1.425 1.304 1.329 182,136 +0.02(+1.46%)
Jan 17, 2012 1.310 1.345 1.310 1.310 90,323 +0.00(+0.00%)
Jan 13, 2012 1.314 1.314 1.291 1.310 108,922 -0.00(-0.24%)
Jan 12, 2012 1.253 1.320 1.253 1.314 211,133 +0.06(+4.83%)
Jan 11, 2012 1.202 1.269 1.192 1.253 190,676 +0.06(+4.80%)
Jan 10, 2012 1.192 1.208 1.180 1.196 118,166 +0.01(+0.81%)
Jan 09, 2012 1.148 1.205 1.148 1.186 163,674 +0.04(+3.33%)
Jan 06, 2012 1.122 1.157 1.094 1.148 151,896 +0.04(+3.15%)
Jan 05, 2012 1.113 1.132 1.100 1.113 80,461 +0.00(+0.29%)
Jan 04, 2012 1.106 1.148 1.068 1.109 191,410 -0.01(-1.14%)
Dec 30, 2011 1.148 1.154 1.122 1.122 218,686 -0.03(-2.22%)
Dec 29, 2011 1.132 1.154 1.122 1.148 90,668 +0.01(+0.56%)
Dec 28, 2011 1.170 1.176 1.135 1.141 76,569 -0.04(-3.50%)
Dec 27, 2011 1.129 1.192 1.129 1.183 138,189 +0.04(+3.06%)
Dec 23, 2011 1.129 1.164 1.129 1.148 143,177 +0.05(+4.35%)
Dec 21, 2011 1.087 1.113 1.084 1.100 183,390 +0.01(+1.17%)
Dec 20, 2011 1.087 1.109 1.055 1.087 100,529 +0.02(+1.49%)
Dec 19, 2011 1.113 1.135 1.058 1.071 107,583 -0.04(-4.00%)
Dec 16, 2011 1.030 1.138 1.030 1.116 409,526 +0.10(+9.38%)
Dec 15, 2011 1.046 1.046 1.020 1.020 114,267 -0.02(-1.54%)
Dec 14, 2011 1.049 1.062 1.027 1.036 83,874 -0.03(-2.70%)
Dec 13, 2011 1.109 1.109 1.049 1.065 80,985 -0.03(-2.62%)
Dec 12, 2011 1.055 1.103 1.033 1.094 78,175 +0.04(+3.94%)
Dec 09, 2011 1.030 1.068 1.020 1.052 35,910 +0.03(+3.12%)
Dec 08, 2011 1.036 1.062 1.020 1.020 84,087 -0.04(-3.32%)
Dec 07, 2011 1.055 1.058 1.020 1.055 99,359 -0.01(-0.60%)
Dec 06, 2011 1.065 1.068 1.052 1.062 48,171 -0.01(-0.89%)
Dec 05, 2011 1.116 1.116 1.055 1.071 335,375 -0.04(-4.00%)
Dec 02, 2011 1.109 1.116 1.090 1.116 150,027 +0.02(+1.45%)
Dec 01, 2011 1.090 1.116 1.074 1.100 145,265 +0.00(+0.00%)
Nov 30, 2011 1.071 1.116 1.065 1.100 283,013 +0.04(+3.29%)
Nov 29, 2011 1.116 1.116 1.065 1.065 182,935 -0.05(-4.30%)
Nov 28, 2011 1.141 1.141 1.081 1.113 100,770 -0.01(-0.80%)
Nov 25, 2011 1.122 1.129 1.119 1.122 44,538 -0.01(-0.62%)
Nov 23, 2011 1.149 1.157 1.129 1.129 79,423 -0.02(-1.94%)
Nov 22, 2011 1.148 1.170 1.148 1.151 42,343 +0.01(+1.12%)
Nov 21, 2011 1.135 1.151 1.135 1.138 47,634 -0.01(-0.83%)
Nov 18, 2011 1.148 1.164 1.141 1.148 66,099 +0.00(+0.00%)
Nov 17, 2011 1.186 1.186 1.148 1.148 55,908 -0.04(-2.96%)
Nov 16, 2011 1.180 1.192 1.151 1.183 183,707 +0.00(+0.27%)
Nov 15, 2011 1.173 1.189 1.167 1.180 61,215 +0.00(+0.00%)
Nov 14, 2011 1.180 1.189 1.161 1.180 37,880 +0.01(+0.82%)
Nov 11, 2011 1.176 1.180 1.157 1.170 118,012 +0.00(+0.27%)
Nov 10, 2011 1.192 1.208 1.158 1.167 99,350 -0.01(-0.81%)
Nov 09, 2011 1.212 1.227 1.164 1.176 107,862 -0.06(-4.90%)
Nov 08, 2011 1.259 1.282 1.218 1.237 158,351 -0.03(-2.51%)
Nov 07, 2011 1.132 1.285 1.132 1.269 227,612 +0.14(+12.11%)
Nov 04, 2011 1.100 1.132 1.094 1.132 202,752 +0.03(+2.31%)
Nov 03, 2011 1.151 1.151 1.068 1.106 239,252 -0.04(-3.34%)
Nov 02, 2011 1.132 1.145 1.113 1.145 95,263 +0.03(+2.57%)
Nov 01, 2011 1.119 1.141 1.116 1.116 110,679 -0.04(-3.05%)
Oct 31, 2011 1.167 1.186 1.151 1.151 44,366 -0.03(-2.43%)
Oct 28, 2011 1.132 1.189 1.122 1.180 150,604 +0.04(+3.64%)
Oct 27, 2011 1.161 1.186 1.132 1.138 217,177 +0.00(+0.00%)
Oct 26, 2011 1.148 1.148 1.119 1.138 156,065 -0.01(-1.11%)
Oct 25, 2011 1.138 1.173 1.116 1.151 159,822 +0.01(+0.56%)
Oct 24, 2011 1.120 1.157 1.120 1.145 154,506 +0.03(+2.28%)
Oct 21, 2011 1.071 1.125 1.071 1.119 121,334 +0.05(+4.78%)
Oct 20, 2011 1.062 1.078 1.055 1.068 137,095 -0.00(-0.30%)
Oct 19, 2011 1.058 1.071 1.052 1.071 83,783 +0.01(+0.60%)
Oct 18, 2011 1.046 1.078 1.039 1.065 261,390 +0.02(+1.83%)
Oct 17, 2011 1.043 1.055 1.039 1.046 154,625 +0.01(+0.61%)
Oct 14, 2011 1.068 1.084 1.039 1.039 185,272 -0.03(-2.69%)
Oct 13, 2011 1.043 1.071 1.043 1.068 142,411 +0.02(+1.52%)
Oct 12, 2011 1.049 1.068 1.036 1.052 164,543 -0.01(-0.60%)
Oct 11, 2011 1.033 1.068 1.020 1.058 151,576 +0.02(+1.53%)
Oct 10, 2011 1.036 1.049 1.017 1.043 291,595 +0.02(+1.55%)
Oct 07, 2011 1.055 1.074 1.023 1.027 265,941 -0.04(-3.59%)
Oct 06, 2011 1.049 1.078 1.049 1.065 140,379 +0.00(+0.30%)
Oct 05, 2011 1.087 1.090 1.036 1.062 281,646 -0.03(-2.63%)
Oct 04, 2011 1.119 1.123 1.055 1.090 459,861 -0.03(-2.56%)
Oct 03, 2011 1.180 1.205 1.119 1.119 1,085,787 -0.09(-7.14%)
Sep 30, 2011 1.180 1.205 1.180 1.205 155,842 +0.01(+1.07%)
Sep 29, 2011 1.202 1.212 1.180 1.192 350,389 +0.01(+0.54%)
Sep 28, 2011 1.199 1.202 1.176 1.186 480,979 -0.02(-1.33%)
Sep 27, 2011 1.231 1.234 1.196 1.202 79,373 -0.01(-0.53%)
Sep 26, 2011 1.250 1.250 1.208 1.208 104,948 -0.03(-2.07%)
Sep 23, 2011 1.196 1.243 1.196 1.234 177,864 +0.03(+2.38%)
Sep 22, 2011 1.240 1.272 1.202 1.205 517,285 -0.07(-5.74%)
Sep 21, 2011 1.266 1.294 1.266 1.278 59,092 +0.01(+0.50%)
Sep 20, 2011 1.272 1.285 1.266 1.272 75,342 -0.00(-0.25%)
Sep 19, 2011 1.263 1.291 1.243 1.275 85,361 +0.00(+0.25%)
Sep 16, 2011 1.288 1.314 1.272 1.272 129,542 -0.02(-1.72%)
Sep 15, 2011 1.345 1.350 1.275 1.294 190,360 -0.04(-3.10%)
Sep 14, 2011 1.333 1.355 1.298 1.336 112,865 +0.01(+0.48%)
Sep 13, 2011 1.314 1.333 1.291 1.329 53,007 +0.02(+1.46%)
Sep 12, 2011 1.301 1.320 1.272 1.310 145,099 -0.03(-1.91%)
Sep 09, 2011 1.328 1.349 1.288 1.336 138,312 +0.00(+0.00%)
Sep 08, 2011 1.333 1.345 1.333 1.336 69,107 +0.01(+0.72%)
Sep 07, 2011 1.304 1.339 1.269 1.326 154,841 +0.04(+3.23%)
Sep 06, 2011 1.253 1.298 1.253 1.285 113,144 +0.00(+0.25%)
Sep 02, 2011 1.263 1.310 1.259 1.282 158,116 +0.01(+0.50%)
Sep 01, 2011 1.294 1.294 1.275 1.275 45,548 -0.03(-2.20%)
Aug 31, 2011 1.301 1.361 1.301 1.304 112,332 -0.01(-0.49%)
Aug 30, 2011 1.243 1.329 1.180 1.310 193,587 +0.05(+4.31%)
Aug 29, 2011 1.215 1.263 1.199 1.256 238,452 +0.05(+4.51%)
Aug 26, 2011 1.196 1.218 1.170 1.202 272,358 -0.01(-0.79%)
Aug 25, 2011 1.279 1.279 1.199 1.212 267,616 -0.07(-5.24%)
Aug 24, 2011 1.263 1.291 1.250 1.278 215,772 +0.00(+0.25%)
Aug 23, 2011 1.176 1.304 1.164 1.275 248,254 +0.09(+7.82%)
Aug 22, 2011 1.170 1.185 1.164 1.183 196,454 +0.02(+1.37%)
Aug 19, 2011 1.196 1.212 1.164 1.167 452,719 -0.04(-3.68%)
Aug 18, 2011 1.243 1.243 1.164 1.212 410,937 -0.06(-4.52%)
Aug 17, 2011 1.250 1.282 1.247 1.269 156,996 +0.01(+1.01%)
Aug 16, 2011 1.256 1.272 1.234 1.256 136,336 -0.01(-0.76%)
Aug 15, 2011 1.256 1.275 1.240 1.266 141,426 +0.02(+1.79%)
Aug 12, 2011 1.237 1.275 1.196 1.243 93,475 +0.01(+0.52%)
Aug 11, 2011 1.192 1.243 1.164 1.237 392,475 +0.04(+3.19%)
Aug 10, 2011 1.189 1.221 1.170 1.199 127,889 -0.01(-0.53%)
Aug 09, 2011 1.266 1.237 1.138 1.205 266,160 +0.01(+0.53%)
Aug 08, 2011 1.266 1.272 1.189 1.199 779,569 -0.10(-7.39%)
Aug 05, 2011 1.288 1.349 1.259 1.294 857,258 -0.06(-4.47%)
Aug 04, 2011 1.387 1.428 1.339 1.355 182,107 -0.04(-2.52%)
Aug 03, 2011 1.368 1.588 1.347 1.390 180,216 +0.01(+0.69%)
Aug 02, 2011 1.355 1.403 1.352 1.381 128,708 +0.02(+1.17%)
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.