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 )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2016 3.240 3.272 3.198 3.268 230,633 +0.05(+1.41%)
Jun 29, 2016 3.163 3.245 3.140 3.222 350,535 +0.09(+2.90%)
Jun 28, 2016 3.049 3.136 3.049 3.131 323,178 +0.08(+2.68%)
Jun 27, 2016 3.104 3.136 3.045 3.049 316,869 -0.08(-2.47%)
Jun 24, 2016 3.031 3.131 3.009 3.127 381,139 +0.04(+1.18%)
Jun 23, 2016 3.099 3.099 3.081 3.090 106,594 +0.00(+0.00%)
Jun 22, 2016 3.077 3.109 3.077 3.090 157,084 +0.00(+0.15%)
Jun 21, 2016 3.118 3.118 3.081 3.086 183,826 -0.02(-0.73%)
Jun 20, 2016 3.109 3.154 3.109 3.109 144,238 +0.02(+0.59%)
Jun 17, 2016 3.086 3.104 3.084 3.090 785,987 +0.00(+0.15%)
Jun 16, 2016 3.090 3.113 3.072 3.086 161,217 -0.02(-0.59%)
Jun 15, 2016 3.099 3.131 3.072 3.104 214,090 -0.01(-0.29%)
Jun 14, 2016 3.127 3.131 3.113 3.113 85,010 -0.03(-0.87%)
Jun 13, 2016 3.177 3.177 3.131 3.140 88,689 -0.04(-1.14%)
Jun 10, 2016 3.181 3.204 3.159 3.177 64,764 -0.02(-0.71%)
Jun 09, 2016 3.190 3.222 3.168 3.199 463,839 -0.01(-0.28%)
Jun 08, 2016 3.168 3.218 3.158 3.208 274,837 +0.05(+1.44%)
Jun 07, 2016 3.177 3.181 3.154 3.163 94,564 -0.02(-0.57%)
Jun 06, 2016 3.163 3.186 3.154 3.181 160,125 +0.00(+0.14%)
Jun 03, 2016 3.186 3.204 3.163 3.177 109,714 -0.02(-0.57%)
Jun 02, 2016 3.195 3.199 3.168 3.195 84,942 +0.00(+0.14%)
Jun 01, 2016 3.186 3.199 3.149 3.190 149,099 +0.02(+0.57%)
May 31, 2016 3.163 3.222 3.145 3.172 434,245 +0.04(+1.16%)
May 27, 2016 3.113 3.136 3.136 3.136 90,216 +0.03(+1.02%)
May 26, 2016 3.113 3.127 3.104 3.104 59,091 -0.01(-0.29%)
May 25, 2016 3.081 3.131 3.072 3.113 116,989 +0.05(+1.63%)
May 24, 2016 3.077 3.086 3.057 3.063 71,297 +0.01(+0.30%)
May 23, 2016 3.086 3.090 3.049 3.054 96,815 -0.01(-0.30%)
May 20, 2016 3.054 3.070 3.027 3.063 63,895 +0.02(+0.60%)
May 19, 2016 3.049 3.061 3.027 3.045 127,128 +0.00(+0.00%)
May 18, 2016 3.045 3.099 3.018 3.045 226,804 -0.03(-0.89%)
May 17, 2016 3.136 3.138 3.034 3.072 163,523 -0.06(-2.03%)
May 16, 2016 3.172 3.181 3.109 3.136 209,318 -0.03(-0.86%)
May 13, 2016 3.172 3.176 3.136 3.163 214,822 -0.00(-0.14%)
May 12, 2016 3.136 3.199 3.092 3.167 332,694 +0.04(+1.14%)
May 11, 2016 3.159 3.163 3.121 3.132 159,681 -0.03(-0.84%)
May 10, 2016 3.114 3.159 3.061 3.159 262,364 +0.04(+1.43%)
May 09, 2016 3.061 3.114 3.061 3.114 222,946 +0.04(+1.30%)
May 06, 2016 2.998 3.087 2.967 3.074 294,067 +0.07(+2.37%)
May 05, 2016 2.945 3.021 2.945 3.003 212,365 +0.04(+1.50%)
May 04, 2016 2.967 2.967 2.954 2.958 128,771 -0.00(-0.15%)
May 03, 2016 2.998 2.998 2.941 2.963 86,379 -0.04(-1.19%)
May 02, 2016 2.985 3.007 2.985 2.998 124,118 +0.03(+0.90%)
Apr 29, 2016 2.990 3.003 2.950 2.972 285,256 -0.03(-0.89%)
Apr 28, 2016 3.003 3.003 2.985 2.998 73,011 -0.02(-0.59%)
Apr 27, 2016 3.003 3.021 2.981 3.016 160,573 +0.01(+0.30%)
Apr 26, 2016 2.967 3.011 2.954 3.007 155,347 +0.03(+1.05%)
Apr 25, 2016 3.003 3.034 2.972 2.976 333,933 -0.02(-0.59%)
Apr 22, 2016 3.003 3.003 2.981 2.994 134,710 -0.01(-0.44%)
Apr 21, 2016 2.998 3.021 2.985 3.007 139,576 +0.01(+0.45%)
Apr 20, 2016 3.003 3.021 2.994 2.994 191,148 -0.00(-0.15%)
Apr 19, 2016 3.025 3.025 2.994 2.998 150,393 +0.00(+0.15%)
Apr 18, 2016 2.981 3.021 2.980 2.994 150,172 +0.01(+0.30%)
Apr 15, 2016 2.976 3.016 2.976 2.985 138,987 -0.01(-0.45%)
Apr 14, 2016 3.012 3.016 2.972 2.998 102,184 +0.00(+0.00%)
Apr 13, 2016 3.003 3.025 2.998 2.998 169,266 -0.00(-0.15%)
Apr 12, 2016 3.003 3.025 2.981 3.003 164,395 +0.01(+0.45%)
Apr 11, 2016 2.981 3.021 2.981 2.990 227,086 +0.02(+0.60%)
Apr 08, 2016 2.981 2.998 2.972 2.972 150,573 +0.00(+0.00%)
Apr 07, 2016 2.963 2.990 2.941 2.972 182,845 +0.00(+0.15%)
Apr 06, 2016 2.945 2.981 2.932 2.967 160,038 +0.01(+0.30%)
Apr 05, 2016 2.972 2.985 2.941 2.958 138,585 -0.03(-0.89%)
Apr 04, 2016 3.012 3.012 2.954 2.985 345,779 -0.03(-0.89%)
Apr 01, 2016 2.998 3.021 2.967 3.012 175,676 +0.00(+0.00%)
Mar 31, 2016 3.021 3.038 2.990 3.012 191,966 -0.00(-0.15%)
Mar 30, 2016 3.047 3.070 3.003 3.016 167,355 -0.01(-0.29%)
Mar 29, 2016 2.967 3.030 2.967 3.025 142,480 +0.03(+1.04%)
Mar 28, 2016 3.025 3.034 2.923 2.994 286,638 -0.03(-1.03%)
Mar 24, 2016 2.990 3.025 3.025 3.025 296,263 +0.02(+0.74%)
Mar 23, 2016 3.034 3.034 2.998 3.003 137,452 -0.03(-0.88%)
Mar 22, 2016 3.003 3.038 2.985 3.030 149,181 -0.00(-0.15%)
Mar 21, 2016 2.990 3.038 2.963 3.034 200,227 +0.04(+1.49%)
Mar 18, 2016 2.990 3.003 2.967 2.990 541,223 -0.02(-0.74%)
Mar 17, 2016 3.003 3.052 2.958 3.012 199,506 +0.04(+1.50%)
Mar 16, 2016 2.954 2.985 2.936 2.967 281,025 +0.03(+0.91%)
Mar 15, 2016 2.976 2.996 2.914 2.941 208,697 -0.01(-0.30%)
Mar 14, 2016 2.914 2.990 2.909 2.950 241,551 -0.04(-1.34%)
Mar 11, 2016 2.963 3.003 2.923 2.990 149,539 +0.08(+2.75%)
Mar 10, 2016 2.967 2.967 2.901 2.909 127,798 -0.04(-1.21%)
Mar 09, 2016 2.958 2.976 2.936 2.945 125,040 -0.02(-0.75%)
Mar 08, 2016 2.963 2.990 2.927 2.967 170,468 -0.01(-0.30%)
Mar 07, 2016 2.976 2.994 2.959 2.976 247,027 +0.01(+0.44%)
Mar 04, 2016 3.002 3.011 2.941 2.963 257,144 -0.03(-1.16%)
Mar 03, 2016 2.863 3.024 2.863 2.998 377,482 +0.13(+4.39%)
Mar 02, 2016 2.898 2.905 2.872 2.872 221,248 -0.03(-0.90%)
Mar 01, 2016 2.959 2.984 2.876 2.898 277,371 -0.06(-2.06%)
Feb 29, 2016 2.872 2.985 2.867 2.959 414,842 +0.08(+2.87%)
Feb 26, 2016 2.807 2.893 2.802 2.876 648,376 +0.09(+3.12%)
Feb 25, 2016 2.706 2.798 2.706 2.789 165,373 +0.08(+3.05%)
Feb 24, 2016 2.759 2.767 2.698 2.706 239,542 -0.07(-2.35%)
Feb 23, 2016 2.772 2.780 2.746 2.772 176,398 +0.01(+0.31%)
Feb 22, 2016 2.728 2.780 2.724 2.763 204,705 +0.04(+1.44%)
Feb 19, 2016 2.698 2.728 2.698 2.724 182,764 +0.01(+0.32%)
Feb 18, 2016 2.750 2.763 2.698 2.715 134,159 -0.04(-1.42%)
Feb 17, 2016 2.719 2.771 2.663 2.754 235,975 +0.06(+2.10%)
Feb 16, 2016 2.702 2.702 2.632 2.698 316,385 +0.07(+2.48%)
Feb 12, 2016 2.628 2.632 2.632 2.632 257,171 +0.00(+0.17%)
Feb 11, 2016 2.650 2.685 2.615 2.628 243,010 -0.02(-0.82%)
Feb 10, 2016 2.737 2.758 2.619 2.650 273,864 -0.07(-2.56%)
Feb 09, 2016 2.780 2.780 2.719 2.719 289,450 -0.05(-1.88%)
Feb 08, 2016 2.811 2.811 2.741 2.772 342,539 -0.05(-1.70%)
Feb 05, 2016 2.789 2.863 2.780 2.820 254,510 +0.04(+1.41%)
Feb 04, 2016 2.789 2.837 2.763 2.780 174,224 -0.01(-0.47%)
Feb 03, 2016 2.798 2.824 2.763 2.793 119,622 +0.00(+0.00%)
Feb 02, 2016 2.824 2.841 2.785 2.793 81,187 -0.04(-1.53%)
Feb 01, 2016 2.846 2.859 2.802 2.837 99,961 -0.01(-0.31%)
Jan 29, 2016 2.772 2.846 2.750 2.846 196,303 +0.10(+3.81%)
Jan 28, 2016 2.741 2.785 2.720 2.741 200,219 +0.02(+0.64%)
Jan 27, 2016 2.767 2.785 2.685 2.724 217,957 -0.04(-1.42%)
Jan 26, 2016 2.741 2.772 2.715 2.763 230,848 +0.04(+1.44%)
Jan 25, 2016 2.776 2.785 2.724 2.724 110,979 -0.05(-1.88%)
Jan 22, 2016 2.728 2.785 2.719 2.776 223,477 +0.07(+2.41%)
Jan 21, 2016 2.685 2.741 2.661 2.711 223,967 +0.03(+0.97%)
Jan 20, 2016 2.741 2.772 2.646 2.685 802,211 -0.09(-3.29%)
Jan 19, 2016 2.833 2.833 2.750 2.776 316,231 -0.04(-1.54%)
Jan 15, 2016 2.833 2.820 2.820 2.820 249,587 -0.05(-1.82%)
Jan 14, 2016 2.872 2.889 2.793 2.872 215,727 +0.01(+0.30%)
Jan 13, 2016 2.928 2.954 2.824 2.863 503,942 -0.07(-2.52%)
Jan 12, 2016 3.041 3.046 2.937 2.937 272,917 -0.09(-3.02%)
Jan 11, 2016 3.068 3.098 2.976 3.028 480,941 -0.03(-1.14%)
Jan 08, 2016 3.094 3.105 3.050 3.063 318,633 -0.03(-0.98%)
Jan 07, 2016 3.128 3.137 3.089 3.094 310,881 -0.08(-2.47%)
Jan 06, 2016 3.159 3.198 3.150 3.172 322,540 +0.02(+0.69%)
Jan 05, 2016 3.150 3.198 3.120 3.150 388,761 +0.00(+0.00%)
Jan 04, 2016 3.111 3.150 3.063 3.150 343,792 +0.04(+1.26%)
Dec 31, 2015 3.120 3.111 3.111 3.111 180,411 -0.02(-0.69%)
Dec 30, 2015 3.089 3.133 3.072 3.133 281,365 +0.04(+1.41%)
Dec 29, 2015 3.098 3.124 3.081 3.089 196,661 -0.01(-0.28%)
Dec 28, 2015 3.076 3.098 3.050 3.098 189,946 +0.03(+0.99%)
Dec 24, 2015 3.081 3.068 3.068 3.068 110,085 -0.03(-0.98%)
Dec 23, 2015 3.133 3.150 3.081 3.098 244,414 -0.05(-1.52%)
Dec 22, 2015 3.059 3.163 3.046 3.146 839,467 +0.06(+1.97%)
Dec 21, 2015 3.107 3.107 2.989 3.085 422,860 -0.07(-2.34%)
Dec 18, 2015 2.950 3.181 2.937 3.159 2,432,329 +0.19(+6.30%)
Dec 17, 2015 2.989 2.998 2.954 2.972 388,536 -0.02(-0.58%)
Dec 16, 2015 2.863 2.994 2.863 2.989 428,996 +0.13(+4.73%)
Dec 15, 2015 2.915 2.920 2.850 2.854 347,320 -0.06(-1.94%)
Dec 14, 2015 2.954 2.967 2.846 2.911 350,723 -0.03(-0.89%)
Dec 11, 2015 2.915 2.954 2.894 2.937 420,789 +0.02(+0.75%)
Dec 10, 2015 2.937 2.941 2.894 2.915 177,873 -0.02(-0.74%)
Dec 09, 2015 2.950 2.981 2.915 2.937 111,567 -0.03(-1.17%)
Dec 08, 2015 2.950 2.989 2.928 2.972 274,273 +0.02(+0.74%)
Dec 07, 2015 2.954 3.007 2.928 2.950 272,459 +0.02(+0.59%)
Dec 04, 2015 2.915 2.959 2.911 2.933 141,281 +0.02(+0.60%)
Dec 03, 2015 2.941 2.954 2.907 2.915 100,988 -0.03(-1.03%)
Dec 02, 2015 2.989 3.002 2.941 2.946 113,344 -0.05(-1.74%)
Dec 01, 2015 2.994 3.024 2.984 2.998 157,545 +0.00(+0.15%)
Nov 30, 2015 2.950 3.002 2.950 2.994 291,748 +0.04(+1.47%)
Nov 27, 2015 2.915 2.954 2.915 2.950 89,224 +0.03(+1.19%)
Nov 25, 2015 2.902 2.915 2.915 2.915 128,700 +0.01(+0.45%)
Nov 24, 2015 2.933 2.941 2.872 2.902 180,394 +0.00(+0.00%)
Nov 23, 2015 2.915 2.928 2.889 2.902 174,451 -0.01(-0.45%)
Nov 20, 2015 2.933 2.946 2.911 2.915 117,099 -0.01(-0.45%)
Nov 19, 2015 2.915 2.941 2.907 2.928 191,814 +0.02(+0.75%)
Nov 18, 2015 2.907 2.933 2.902 2.907 137,696 -0.00(-0.15%)
Nov 17, 2015 2.933 2.937 2.894 2.911 253,499 +0.00(+0.15%)
Nov 16, 2015 2.894 2.933 2.854 2.907 242,467 +0.04(+1.37%)
Nov 13, 2015 2.897 2.906 2.863 2.867 204,245 -0.03(-0.88%)
Nov 12, 2015 2.889 2.906 2.863 2.893 251,792 -0.00(-0.15%)
Nov 11, 2015 2.872 2.923 2.872 2.897 269,560 +0.00(+0.15%)
Nov 10, 2015 2.893 2.927 2.855 2.893 467,487 +0.00(+0.00%)
Nov 09, 2015 2.799 2.906 2.799 2.893 466,817 +0.10(+3.66%)
Nov 06, 2015 2.765 2.808 2.723 2.791 298,405 +0.09(+3.47%)
Nov 05, 2015 2.744 2.744 2.697 2.697 238,321 -0.04(-1.40%)
Nov 04, 2015 2.736 2.744 2.723 2.736 107,953 +0.01(+0.47%)
Nov 03, 2015 2.702 2.736 2.693 2.723 109,676 +0.02(+0.79%)
Nov 02, 2015 2.676 2.712 2.667 2.702 368,675 +0.04(+1.60%)
Oct 30, 2015 2.693 2.723 2.658 2.659 480,217 -0.04(-1.58%)
Oct 29, 2015 2.727 2.729 2.680 2.702 144,983 -0.03(-0.94%)
Oct 28, 2015 2.710 2.727 2.663 2.727 268,507 +0.03(+0.94%)
Oct 27, 2015 2.744 2.753 2.667 2.702 264,247 -0.05(-1.85%)
Oct 26, 2015 2.753 2.770 2.744 2.753 189,361 +0.01(+0.31%)
Oct 23, 2015 2.748 2.748 2.723 2.744 111,187 -0.00(-0.15%)
Oct 22, 2015 2.765 2.765 2.731 2.748 90,655 +0.00(+0.15%)
Oct 21, 2015 2.714 2.748 2.714 2.744 175,912 +0.02(+0.62%)
Oct 20, 2015 2.723 2.727 2.702 2.727 143,871 +0.00(+0.16%)
Oct 19, 2015 2.723 2.736 2.714 2.723 69,199 +0.01(+0.31%)
Oct 16, 2015 2.719 2.744 2.714 2.714 205,850 -0.02(-0.78%)
Oct 15, 2015 2.723 2.740 2.702 2.736 133,985 +0.02(+0.78%)
Oct 14, 2015 2.702 2.748 2.702 2.714 103,964 -0.02(-0.62%)
Oct 13, 2015 2.731 2.744 2.714 2.731 179,720 -0.02(-0.77%)
Oct 12, 2015 2.748 2.757 2.736 2.753 83,117 +0.01(+0.31%)
Oct 09, 2015 2.744 2.761 2.723 2.744 138,235 -0.00(-0.15%)
Oct 08, 2015 2.736 2.765 2.727 2.748 114,250 +0.02(+0.62%)
Oct 07, 2015 2.736 2.765 2.723 2.731 196,169 -0.00(-0.16%)
Oct 06, 2015 2.744 2.757 2.693 2.736 148,533 -0.02(-0.62%)
Oct 05, 2015 2.697 2.765 2.697 2.753 86,196 +0.06(+2.21%)
Oct 02, 2015 2.697 2.748 2.663 2.693 123,511 -0.03(-1.09%)
Oct 01, 2015 2.723 2.723 2.667 2.723 145,148 +0.02(+0.63%)
Sep 30, 2015 2.736 2.736 2.672 2.706 259,845 -0.01(-0.47%)
Sep 29, 2015 2.706 2.723 2.676 2.719 271,325 +0.03(+1.11%)
Sep 28, 2015 2.736 2.740 2.650 2.689 258,047 -0.03(-1.25%)
Sep 25, 2015 2.791 2.799 2.723 2.723 263,505 -0.07(-2.44%)
Sep 24, 2015 2.808 2.808 2.765 2.791 117,679 -0.02(-0.61%)
Sep 23, 2015 2.816 2.816 2.782 2.808 228,366 +0.02(+0.76%)
Sep 22, 2015 2.770 2.808 2.757 2.787 150,697 +0.01(+0.31%)
Sep 21, 2015 2.782 2.799 2.761 2.778 264,797 +0.01(+0.31%)
Sep 18, 2015 2.676 2.770 2.672 2.770 396,084 +0.08(+2.84%)
Sep 17, 2015 2.697 2.706 2.684 2.693 189,716 -0.00(-0.16%)
Sep 16, 2015 2.689 2.706 2.684 2.697 123,857 +0.02(+0.64%)
Sep 15, 2015 2.689 2.697 2.680 2.680 86,685 -0.01(-0.47%)
Sep 14, 2015 2.659 2.719 2.650 2.693 174,814 +0.05(+1.93%)
Sep 11, 2015 2.633 2.655 2.625 2.642 123,542 +0.00(+0.16%)
Sep 10, 2015 2.655 2.659 2.629 2.638 226,119 +0.00(+0.00%)
Sep 09, 2015 2.710 2.710 2.638 2.638 139,126 -0.06(-2.05%)
Sep 08, 2015 2.693 2.706 2.672 2.693 171,746 +0.03(+0.96%)
Sep 04, 2015 2.663 2.667 2.667 2.667 96,607 -0.03(-0.95%)
Sep 03, 2015 2.697 2.706 2.684 2.693 128,924 +0.01(+0.48%)
Sep 02, 2015 2.706 2.723 2.676 2.680 278,000 -0.00(-0.16%)
Sep 01, 2015 2.719 2.727 2.680 2.684 240,178 -0.03(-1.25%)
Aug 31, 2015 2.693 2.731 2.676 2.719 205,089 +0.04(+1.59%)
Aug 28, 2015 2.680 2.710 2.663 2.676 311,018 -0.00(-0.16%)
Aug 27, 2015 2.693 2.744 2.659 2.680 542,664 +0.01(+0.48%)
Aug 26, 2015 2.659 2.672 2.621 2.667 172,405 +0.06(+2.12%)
Aug 25, 2015 2.595 2.680 2.595 2.612 606,181 +0.04(+1.66%)
Aug 24, 2015 2.693 2.724 2.565 2.570 679,459 -0.20(-7.08%)
Aug 21, 2015 2.765 2.772 2.723 2.765 462,457 -0.01(-0.31%)
Aug 20, 2015 2.795 2.800 2.753 2.774 228,684 -0.03(-1.21%)
Aug 19, 2015 2.791 2.817 2.778 2.808 211,607 +0.03(+0.92%)
Aug 18, 2015 2.804 2.812 2.778 2.782 125,537 -0.03(-1.06%)
Aug 17, 2015 2.791 2.833 2.782 2.812 124,014 +0.02(+0.76%)
Aug 14, 2015 2.778 2.799 2.761 2.791 79,173 +0.00(+0.00%)
Aug 13, 2015 2.748 2.795 2.723 2.791 318,524 +0.03(+0.92%)
Aug 12, 2015 2.731 2.782 2.714 2.765 472,291 +0.03(+1.25%)
Aug 11, 2015 2.731 2.740 2.715 2.731 354,167 +0.00(+0.15%)
Aug 10, 2015 2.727 2.744 2.723 2.727 415,555 +0.01(+0.31%)
Aug 07, 2015 2.711 2.727 2.694 2.719 280,690 +0.00(+0.15%)
Aug 06, 2015 2.765 2.765 2.715 2.715 527,642 -0.06(-2.10%)
Aug 05, 2015 2.827 2.827 2.760 2.773 336,191 -0.03(-1.19%)
Aug 04, 2015 2.844 2.844 2.781 2.806 297,473 -0.03(-1.03%)
Aug 03, 2015 2.835 2.848 2.806 2.835 327,173 -0.01(-0.29%)
Jul 31, 2015 2.806 2.881 2.773 2.844 433,584 +0.04(+1.33%)
Jul 30, 2015 2.785 2.806 2.773 2.806 308,028 +0.02(+0.75%)
Jul 29, 2015 2.752 2.789 2.735 2.785 327,767 +0.03(+1.21%)
Jul 28, 2015 2.781 2.798 2.748 2.752 544,899 -0.02(-0.60%)
Jul 27, 2015 2.781 2.794 2.756 2.769 506,224 -0.01(-0.45%)
Jul 24, 2015 2.798 2.798 2.769 2.781 252,972 -0.02(-0.74%)
Jul 23, 2015 2.827 2.827 2.773 2.802 327,575 -0.03(-1.17%)
Jul 22, 2015 2.848 2.848 2.794 2.835 276,844 -0.00(-0.15%)
Jul 21, 2015 2.844 2.848 2.814 2.839 378,236 -0.02(-0.73%)
Jul 20, 2015 2.860 2.868 2.831 2.860 419,124 +0.00(+0.15%)
Jul 17, 2015 2.827 2.856 2.827 2.856 198,111 +0.02(+0.59%)
Jul 16, 2015 2.877 2.877 2.831 2.839 162,474 -0.04(-1.44%)
Jul 15, 2015 2.868 2.881 2.852 2.881 128,848 +0.01(+0.29%)
Jul 14, 2015 2.860 2.885 2.848 2.873 404,042 +0.02(+0.58%)
Jul 13, 2015 2.814 2.856 2.814 2.856 264,716 +0.07(+2.38%)
Jul 10, 2015 2.781 2.806 2.773 2.789 345,474 +0.01(+0.30%)
Jul 09, 2015 2.798 2.810 2.765 2.781 306,905 -0.02(-0.59%)
Jul 08, 2015 2.814 2.844 2.794 2.798 241,777 -0.03(-1.17%)
Jul 07, 2015 2.798 2.844 2.789 2.831 230,361 +0.03(+1.19%)
Jul 06, 2015 2.785 2.802 2.765 2.798 208,103 +0.02(+0.75%)
Jul 02, 2015 2.798 2.777 2.777 2.777 218,896 -0.03(-1.18%)
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.