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 )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2005 8.512 8.573 8.496 8.512 289,601 +0.00(+0.00%)
May 27, 2005 8.509 8.512 8.480 8.512 61,364 +0.00(+0.04%)
May 26, 2005 8.512 8.512 8.499 8.509 144,331 +0.01(+0.08%)
May 25, 2005 8.512 8.544 8.480 8.503 620,842 +0.01(+0.08%)
May 24, 2005 8.506 8.538 8.471 8.496 546,642 +0.00(+0.04%)
May 23, 2005 8.464 8.544 8.426 8.493 568,557 +0.05(+0.61%)
May 20, 2005 8.426 8.464 8.400 8.442 497,175 +0.03(+0.38%)
May 19, 2005 8.432 8.458 8.404 8.410 370,376 -0.00(-0.04%)
May 18, 2005 8.458 8.458 8.400 8.413 271,755 -0.02(-0.19%)
May 17, 2005 8.352 8.464 8.352 8.429 266,746 +0.01(+0.15%)
May 16, 2005 8.416 8.496 8.416 8.416 322,475 +0.05(+0.57%)
May 13, 2005 8.349 8.464 8.324 8.368 113,335 +0.02(+0.27%)
May 12, 2005 8.461 8.474 8.340 8.346 214,148 -0.11(-1.36%)
May 11, 2005 8.503 8.515 8.448 8.461 245,456 -0.04(-0.41%)
May 10, 2005 8.404 8.496 8.368 8.496 199,433 +0.09(+1.10%)
May 09, 2005 8.340 8.439 8.340 8.404 209,139 +0.11(+1.39%)
May 06, 2005 8.295 8.305 8.225 8.289 93,298 +0.01(+0.12%)
May 05, 2005 8.295 8.305 8.231 8.279 557,600 +0.01(+0.08%)
May 04, 2005 8.193 8.305 8.193 8.273 195,363 +0.13(+1.57%)
May 03, 2005 8.113 8.241 8.030 8.145 235,751 +0.00(+0.04%)
May 02, 2005 7.746 8.142 7.746 8.142 127,424 +0.32(+4.04%)
Apr 29, 2005 8.043 8.044 7.797 7.825 177,830 -0.21(-2.58%)
Apr 28, 2005 8.126 8.126 8.033 8.033 119,597 -0.09(-1.14%)
Apr 27, 2005 8.257 8.257 8.094 8.126 133,060 -0.19(-2.30%)
Apr 26, 2005 8.336 8.352 8.295 8.317 347,208 -0.02(-0.23%)
Apr 25, 2005 8.336 8.397 8.305 8.336 139,321 +0.03(+0.38%)
Apr 22, 2005 8.336 8.365 8.260 8.305 156,854 +0.01(+0.08%)
Apr 21, 2005 8.305 8.336 8.225 8.298 187,849 -0.01(-0.08%)
Apr 20, 2005 8.330 8.336 8.269 8.305 221,349 -0.01(-0.08%)
Apr 19, 2005 8.305 8.352 8.285 8.311 192,858 +0.01(+0.12%)
Apr 18, 2005 8.097 8.336 8.097 8.301 568,871 +0.24(+2.93%)
Apr 15, 2005 8.052 8.142 8.007 8.065 164,055 +0.01(+0.12%)
Apr 14, 2005 8.097 8.145 8.049 8.055 234,498 -0.09(-1.10%)
Apr 13, 2005 8.145 8.161 7.982 8.145 132,120 +0.00(+0.04%)
Apr 12, 2005 8.059 8.145 8.020 8.142 53,537 +0.09(+1.15%)
Apr 11, 2005 8.065 8.142 8.024 8.049 91,107 -0.01(-0.16%)
Apr 08, 2005 8.145 8.145 8.055 8.062 51,971 -0.07(-0.83%)
Apr 07, 2005 8.145 8.145 8.103 8.129 96,742 -0.02(-0.20%)
Apr 06, 2005 8.145 8.209 8.119 8.145 663,108 +0.05(+0.59%)
Apr 05, 2005 7.937 8.122 7.918 8.097 87,663 +0.17(+2.09%)
Apr 04, 2005 7.889 7.972 7.813 7.931 51,032 +0.04(+0.53%)
Apr 01, 2005 7.889 8.001 7.797 7.889 162,176 -0.02(-0.20%)
Mar 31, 2005 7.790 7.905 7.762 7.905 93,298 +0.12(+1.52%)
Mar 30, 2005 7.730 7.857 7.723 7.787 141,200 +0.11(+1.37%)
Mar 29, 2005 7.707 7.755 7.634 7.682 274,260 -0.03(-0.33%)
Mar 28, 2005 7.985 8.001 7.544 7.707 275,199 -0.28(-3.48%)
Mar 24, 2005 7.953 8.068 7.953 7.985 139,947 +0.00(+0.04%)
Mar 23, 2005 8.225 8.225 7.982 7.982 173,447 -0.27(-3.21%)
Mar 22, 2005 8.161 8.305 8.161 8.247 315,587 +0.06(+0.70%)
Mar 21, 2005 8.190 8.253 8.180 8.190 54,789 -0.01(-0.16%)
Mar 18, 2005 8.289 8.289 8.183 8.202 138,695 -0.04(-0.47%)
Mar 17, 2005 8.234 8.305 8.225 8.241 106,448 +0.01(+0.08%)
Mar 16, 2005 8.247 8.336 8.209 8.234 248,587 -0.02(-0.19%)
Mar 15, 2005 8.273 8.292 8.241 8.250 170,943 -0.04(-0.46%)
Mar 14, 2005 8.305 8.311 8.273 8.289 518,151 -0.04(-0.50%)
Mar 11, 2005 8.423 8.423 8.177 8.330 130,555 -0.09(-1.10%)
Mar 10, 2005 8.493 8.499 8.400 8.423 101,438 -0.05(-0.60%)
Mar 09, 2005 8.480 8.525 8.378 8.474 108,952 -0.02(-0.19%)
Mar 08, 2005 8.525 8.557 8.451 8.490 117,405 -0.01(-0.15%)
Mar 07, 2005 8.544 8.586 8.503 8.503 221,349 -0.04(-0.41%)
Mar 04, 2005 8.592 8.624 8.499 8.538 175,639 -0.02(-0.26%)
Mar 03, 2005 8.368 8.560 8.320 8.560 129,303 +0.23(+2.80%)
Mar 02, 2005 8.209 8.362 8.145 8.327 282,087 +0.12(+1.44%)
Mar 01, 2005 7.985 8.241 7.985 8.209 302,750 +0.22(+2.80%)
Feb 28, 2005 7.985 8.049 7.947 7.985 192,858 +0.04(+0.52%)
Feb 25, 2005 8.129 8.145 7.915 7.944 176,891 -0.14(-1.70%)
Feb 24, 2005 8.305 8.305 8.065 8.081 208,826 -0.22(-2.65%)
Feb 23, 2005 8.372 8.394 8.285 8.301 179,396 +0.01(+0.12%)
Feb 22, 2005 8.346 8.426 8.247 8.292 250,152 -0.05(-0.65%)
Feb 18, 2005 8.336 8.461 8.273 8.346 520,343 +0.17(+2.03%)
Feb 17, 2005 8.164 8.247 8.145 8.180 123,667 +0.02(+0.27%)
Feb 16, 2005 7.995 8.190 7.992 8.158 110,518 +0.15(+1.87%)
Feb 15, 2005 8.049 8.049 7.985 8.007 146,209 -0.01(-0.12%)
Feb 14, 2005 7.825 8.113 7.825 8.017 291,166 +0.22(+2.87%)
Feb 11, 2005 7.605 7.793 7.538 7.793 300,559 +0.22(+2.87%)
Feb 10, 2005 7.532 7.599 7.522 7.576 103,004 +0.04(+0.59%)
Feb 09, 2005 7.599 7.618 7.522 7.532 128,050 -0.04(-0.55%)
Feb 08, 2005 7.643 7.666 7.570 7.573 121,789 -0.06(-0.84%)
Feb 07, 2005 7.666 7.682 7.602 7.637 355,661 -0.02(-0.21%)
Feb 04, 2005 7.698 7.720 7.650 7.653 154,662 -0.01(-0.17%)
Feb 03, 2005 7.669 7.701 7.634 7.666 247,648 +0.01(+0.08%)
Feb 02, 2005 7.663 7.663 7.538 7.659 154,036 -0.00(-0.04%)
Feb 01, 2005 7.634 7.672 7.595 7.663 234,185 +0.06(+0.80%)
Jan 31, 2005 7.682 7.707 7.579 7.602 316,526 -0.05(-0.63%)
Jan 28, 2005 7.595 7.650 7.551 7.650 103,630 +0.07(+0.88%)
Jan 27, 2005 7.560 7.640 7.512 7.583 200,059 -0.21(-2.67%)
Jan 26, 2005 7.813 7.819 7.768 7.790 148,088 -0.01(-0.08%)
Jan 25, 2005 7.848 7.953 7.797 7.797 105,195 -0.05(-0.65%)
Jan 24, 2005 7.704 7.851 7.663 7.848 102,377 +0.20(+2.59%)
Jan 21, 2005 7.647 7.704 7.557 7.650 721,029 +0.06(+0.84%)
Jan 20, 2005 7.602 7.647 7.535 7.586 339,381 +0.00(+0.00%)
Jan 19, 2005 7.691 7.691 7.551 7.586 407,946 -0.02(-0.25%)
Jan 18, 2005 7.666 7.685 7.573 7.605 344,390 -0.05(-0.63%)
Jan 14, 2005 7.698 7.736 7.631 7.653 216,026 +0.04(+0.46%)
Jan 13, 2005 7.631 7.666 7.599 7.618 151,218 +0.00(+0.04%)
Jan 12, 2005 7.643 7.659 7.570 7.615 242,325 -0.00(-0.04%)
Jan 11, 2005 7.666 7.666 7.570 7.618 97,681 -0.02(-0.21%)
Jan 10, 2005 7.704 7.733 7.621 7.634 76,079 -0.02(-0.29%)
Jan 07, 2005 7.678 7.701 7.599 7.656 130,868 +0.06(+0.76%)
Jan 06, 2005 7.618 7.659 7.586 7.599 82,966 -0.04(-0.46%)
Jan 05, 2005 7.672 7.698 7.554 7.634 302,750 -0.04(-0.58%)
Jan 04, 2005 7.793 7.809 7.666 7.678 203,190 -0.10(-1.27%)
Jan 03, 2005 7.838 7.857 7.749 7.777 212,583 -0.06(-0.77%)
Dec 31, 2004 7.937 7.937 7.825 7.838 96,429 -0.07(-0.85%)
Dec 30, 2004 7.838 7.937 7.832 7.905 106,761 +0.07(+0.86%)
Dec 29, 2004 7.793 7.845 7.771 7.838 96,116 +0.06(+0.78%)
Dec 28, 2004 7.746 7.825 7.746 7.777 97,055 +0.07(+0.87%)
Dec 27, 2004 7.793 7.825 7.682 7.710 51,971 -0.07(-0.86%)
Dec 23, 2004 7.714 7.793 7.688 7.777 74,513 +0.09(+1.12%)
Dec 22, 2004 7.666 7.793 7.666 7.691 115,840 +0.02(+0.29%)
Dec 21, 2004 7.666 7.710 7.589 7.669 225,419 +0.01(+0.08%)
Dec 20, 2004 7.762 7.762 7.653 7.663 84,532 -0.10(-1.32%)
Dec 17, 2004 7.554 7.784 7.538 7.765 298,367 +0.23(+3.05%)
Dec 16, 2004 7.522 7.557 7.490 7.535 114,275 +0.06(+0.86%)
Dec 15, 2004 7.461 7.500 7.426 7.471 135,564 +0.01(+0.17%)
Dec 14, 2004 7.471 7.503 7.365 7.458 114,901 -0.02(-0.21%)
Dec 13, 2004 7.554 7.608 7.471 7.474 141,826 -0.06(-0.76%)
Dec 10, 2004 7.458 7.532 7.426 7.532 130,555 +0.09(+1.20%)
Dec 09, 2004 7.474 7.487 7.442 7.442 211,643 -0.02(-0.21%)
Dec 08, 2004 7.401 7.474 7.401 7.458 354,096 +0.05(+0.69%)
Dec 07, 2004 7.615 7.618 7.391 7.407 96,742 -0.21(-2.73%)
Dec 06, 2004 7.605 7.618 7.570 7.615 116,466 +0.02(+0.29%)
Dec 03, 2004 7.586 7.618 7.525 7.592 224,480 +0.01(+0.08%)
Dec 02, 2004 7.602 7.611 7.551 7.586 250,779 -0.02(-0.21%)
Dec 01, 2004 7.586 7.730 7.554 7.602 606,440 +0.06(+0.85%)
Nov 30, 2004 7.442 7.554 7.349 7.538 255,788 +0.07(+0.90%)
Nov 29, 2004 7.375 7.519 7.314 7.471 180,022 +0.08(+1.08%)
Nov 26, 2004 7.375 7.410 7.330 7.391 51,658 +0.05(+0.65%)
Nov 24, 2004 7.266 7.378 7.266 7.343 110,205 +0.04(+0.61%)
Nov 23, 2004 7.250 7.346 7.209 7.298 314,021 +0.03(+0.44%)
Nov 22, 2004 6.976 7.314 6.976 7.266 351,278 +0.32(+4.60%)
Nov 19, 2004 6.931 6.979 6.899 6.947 223,854 +0.08(+1.16%)
Nov 18, 2004 6.915 6.931 6.835 6.867 110,831 -0.06(-0.92%)
Nov 17, 2004 7.011 7.011 6.899 6.931 109,578 -0.05(-0.69%)
Nov 16, 2004 6.944 7.014 6.890 6.979 324,040 +0.18(+2.68%)
Nov 15, 2004 6.845 6.845 6.759 6.797 180,648 -0.05(-0.75%)
Nov 12, 2004 6.851 6.858 6.803 6.848 108,013 +0.02(+0.23%)
Nov 11, 2004 6.723 6.883 6.723 6.832 206,008 +0.12(+1.86%)
Nov 10, 2004 6.723 6.739 6.692 6.707 224,793 +0.01(+0.10%)
Nov 09, 2004 6.676 6.739 6.644 6.701 125,233 +0.06(+0.87%)
Nov 08, 2004 6.468 6.727 6.468 6.644 187,223 +0.13(+2.06%)
Nov 05, 2004 6.669 6.676 6.481 6.509 193,798 -0.17(-2.49%)
Nov 04, 2004 6.752 6.826 6.666 6.676 107,387 -0.07(-0.99%)
Nov 03, 2004 6.874 6.883 6.739 6.743 288,035 -0.11(-1.68%)
Nov 02, 2004 6.835 6.899 6.829 6.858 215,713 +0.02(+0.33%)
Nov 01, 2004 6.771 6.835 6.746 6.835 171,256 +0.16(+2.39%)
Oct 29, 2004 6.663 6.835 6.644 6.676 1,762,654 +0.02(+0.24%)
Oct 28, 2004 6.692 6.707 6.644 6.660 187,223 -0.02(-0.24%)
Oct 27, 2004 6.676 6.707 6.580 6.676 80,462 +0.03(+0.48%)
Oct 26, 2004 6.707 6.707 6.612 6.644 106,448 -0.05(-0.72%)
Oct 25, 2004 6.593 6.707 6.586 6.692 40,700 +0.04(+0.53%)
Oct 22, 2004 6.739 6.749 6.656 6.656 28,803 -0.07(-1.00%)
Oct 21, 2004 6.739 6.803 6.707 6.723 151,845 -0.03(-0.47%)
Oct 20, 2004 6.771 6.787 6.746 6.755 118,971 -0.03(-0.38%)
Oct 19, 2004 6.867 6.867 6.743 6.781 96,116 -0.09(-1.26%)
Oct 18, 2004 6.819 6.899 6.819 6.867 222,601 +0.02(+0.23%)
Oct 15, 2004 6.851 6.896 6.803 6.851 87,036 +0.02(+0.28%)
Oct 14, 2004 6.893 6.899 6.778 6.832 57,607 -0.09(-1.25%)
Oct 13, 2004 7.043 7.043 6.918 6.918 193,798 -0.19(-2.65%)
Oct 12, 2004 7.107 7.126 7.075 7.107 102,377 -0.02(-0.22%)
Oct 11, 2004 7.091 7.132 7.075 7.123 110,205 +0.05(+0.68%)
Oct 08, 2004 7.059 7.129 7.049 7.075 177,204 +0.08(+1.10%)
Oct 07, 2004 7.027 7.107 6.995 6.998 52,597 -0.03(-0.41%)
Oct 06, 2004 7.148 7.151 7.027 7.027 218,844 -0.11(-1.52%)
Oct 05, 2004 7.231 7.298 7.136 7.136 183,779 -0.11(-1.50%)
Oct 04, 2004 7.381 7.417 7.187 7.244 168,125 -0.06(-0.79%)
Oct 01, 2004 7.139 7.302 7.139 7.302 273,947 +0.21(+2.97%)
Sep 30, 2004 7.024 7.094 6.947 7.091 214,148 +0.07(+0.95%)
Sep 29, 2004 6.739 7.075 6.739 7.024 158,419 +0.26(+3.87%)
Sep 28, 2004 6.660 6.762 6.653 6.762 73,887 +0.07(+1.05%)
Sep 27, 2004 6.692 6.771 6.692 6.692 22,855 +0.00(+0.00%)
Sep 24, 2004 6.644 6.695 6.548 6.692 27,864 +0.02(+0.24%)
Sep 23, 2004 6.701 6.717 6.660 6.676 4,696 -0.01(-0.14%)
Sep 22, 2004 6.695 6.707 6.580 6.685 58,233 -0.01(-0.14%)
Sep 21, 2004 6.707 6.746 6.685 6.695 90,793 -0.01(-0.19%)
Sep 20, 2004 6.752 6.787 6.692 6.707 45,396 -0.08(-1.13%)
Sep 17, 2004 6.867 6.867 6.759 6.784 43,205 -0.08(-1.21%)
Sep 16, 2004 6.791 6.883 6.791 6.867 54,789 +0.11(+1.61%)
Sep 15, 2004 6.861 6.931 6.759 6.759 161,550 -0.10(-1.49%)
Sep 14, 2004 6.851 6.867 6.787 6.861 170,943 -0.02(-0.32%)
Sep 13, 2004 6.867 6.883 6.816 6.883 357,853 +0.04(+0.65%)
Sep 10, 2004 6.870 6.883 6.819 6.838 83,593 -0.06(-0.88%)
Sep 09, 2004 6.564 6.931 6.564 6.899 267,059 +0.31(+4.65%)
Sep 08, 2004 6.707 6.707 6.589 6.593 61,364 -0.07(-1.01%)
Sep 07, 2004 6.628 6.707 6.573 6.660 235,438 +0.02(+0.24%)
Sep 03, 2004 6.628 6.707 6.561 6.644 247,022 +0.02(+0.24%)
Sep 02, 2004 6.644 6.644 6.612 6.628 94,237 +0.00(+0.00%)
Sep 01, 2004 6.644 6.707 6.628 6.628 340,007 -0.04(-0.57%)
Aug 31, 2004 6.583 6.707 6.573 6.666 333,432 +0.11(+1.66%)
Aug 30, 2004 6.535 6.580 6.516 6.557 30,055 +0.01(+0.15%)
Aug 27, 2004 6.503 6.557 6.474 6.548 31,621 +0.04(+0.69%)
Aug 26, 2004 6.468 6.503 6.382 6.503 453,343 +0.04(+0.54%)
Aug 25, 2004 6.564 6.573 6.468 6.468 169,690 -0.07(-1.03%)
Aug 24, 2004 6.468 6.580 6.468 6.535 587,342 +0.10(+1.49%)
Aug 23, 2004 6.436 6.484 6.398 6.439 297,741 +0.02(+0.30%)
Aug 20, 2004 6.385 6.420 6.356 6.420 474,633 +0.04(+0.60%)
Aug 19, 2004 6.388 6.420 6.356 6.382 680,641 +0.01(+0.15%)
Aug 18, 2004 6.436 6.436 6.292 6.372 258,919 -0.04(-0.65%)
Aug 17, 2004 6.228 6.436 6.196 6.414 124,606 +0.23(+3.67%)
Aug 16, 2004 6.196 6.228 6.161 6.187 44,144 -0.01(-0.15%)
Aug 13, 2004 6.149 6.225 6.149 6.196 27,551 +0.06(+0.94%)
Aug 12, 2004 6.177 6.222 6.136 6.139 45,396 -0.04(-0.72%)
Aug 11, 2004 6.276 6.279 6.133 6.184 322,161 -0.10(-1.63%)
Aug 10, 2004 6.088 6.286 6.088 6.286 271,129 +0.22(+3.58%)
Aug 09, 2004 6.021 6.081 5.973 6.069 111,457 +0.06(+1.06%)
Aug 06, 2004 6.085 6.180 5.989 6.005 97,368 -0.06(-1.05%)
Aug 05, 2004 6.075 6.165 6.069 6.069 519,090 -0.02(-0.26%)
Aug 04, 2004 6.142 6.187 6.069 6.085 833,425 -0.05(-0.88%)
Aug 03, 2004 6.085 6.149 6.053 6.139 94,237 +0.07(+1.16%)
Aug 02, 2004 6.069 6.133 5.966 6.069 1,939,546 +0.00(+0.00%)
Jul 30, 2004 6.180 6.196 6.027 6.069 1,163,101 -0.11(-1.81%)
Jul 29, 2004 5.941 6.180 5.941 6.180 479,642 +0.24(+4.03%)
Jul 28, 2004 6.046 6.065 5.909 5.941 432,680 -0.11(-1.74%)
Jul 27, 2004 5.915 6.053 5.765 6.046 274,260 +0.13(+2.16%)
Jul 26, 2004 6.011 6.021 5.877 5.919 37,569 -0.06(-1.07%)
Jul 23, 2004 5.989 6.002 5.880 5.982 64,808 +0.01(+0.11%)
Jul 22, 2004 6.011 6.037 5.925 5.976 45,396 -0.04(-0.58%)
Jul 21, 2004 6.212 6.212 5.995 6.011 120,223 -0.19(-3.14%)
Jul 20, 2004 6.244 6.244 6.180 6.206 17,845 -0.03(-0.41%)
Jul 19, 2004 6.158 6.232 6.149 6.232 7,513 +0.05(+0.77%)
Jul 16, 2004 6.228 6.264 6.149 6.184 87,036 -0.05(-0.77%)
Jul 15, 2004 6.382 6.382 6.228 6.232 45,396 -0.14(-2.21%)
Jul 14, 2004 6.388 6.433 6.372 6.372 123,667 -0.01(-0.10%)
Jul 13, 2004 6.388 6.420 6.308 6.379 159,045 -0.02(-0.30%)
Jul 12, 2004 6.372 6.404 6.356 6.398 19,098 +0.01(+0.10%)
Jul 09, 2004 6.375 6.414 6.340 6.391 164,681 +0.00(+0.05%)
Jul 08, 2004 6.404 6.436 6.372 6.388 56,667 -0.03(-0.45%)
Jul 07, 2004 6.388 6.417 6.356 6.417 113,022 +0.03(+0.45%)
Jul 06, 2004 6.379 6.404 6.356 6.388 108,326 +0.00(+0.05%)
Jul 02, 2004 6.244 6.385 6.241 6.385 189,414 +0.16(+2.51%)
Jul 01, 2004 6.244 6.315 6.228 6.228 180,022 -0.14(-2.26%)
Jun 30, 2004 6.324 6.372 6.276 6.372 107,074 +0.06(+0.91%)
Jun 29, 2004 6.308 6.375 6.292 6.315 74,513 +0.01(+0.15%)
Jun 28, 2004 6.404 6.404 6.276 6.305 56,667 -0.08(-1.30%)
Jun 25, 2004 6.436 6.522 6.388 6.388 623,973 -0.07(-1.14%)
Jun 24, 2004 6.516 6.516 6.359 6.462 216,653 -0.07(-1.03%)
Jun 23, 2004 6.548 6.551 6.493 6.529 57,294 -0.05(-0.78%)
Jun 22, 2004 6.580 6.631 6.564 6.580 122,415 +0.02(+0.24%)
Jun 21, 2004 6.707 6.707 6.468 6.564 217,279 -0.13(-1.91%)
Jun 18, 2004 6.532 6.692 6.532 6.692 66,373 +0.14(+2.10%)
Jun 17, 2004 6.433 6.596 6.433 6.554 116,153 +0.13(+1.99%)
Jun 16, 2004 6.410 6.426 6.359 6.426 78,270 +0.04(+0.60%)
Jun 15, 2004 6.388 6.430 6.350 6.388 277,078 +0.00(+0.00%)
Jun 14, 2004 6.260 6.388 6.225 6.388 840,626 +0.11(+1.78%)
Jun 10, 2004 6.209 6.324 6.209 6.276 56,041 +0.09(+1.39%)
Jun 09, 2004 6.149 6.190 6.149 6.190 32,873 +0.04(+0.68%)
Jun 08, 2004 6.069 6.149 6.069 6.149 120,849 +0.10(+1.58%)
Jun 07, 2004 6.053 6.081 6.027 6.053 1,146,821 -0.01(-0.16%)
Jun 04, 2004 6.129 6.133 6.037 6.062 50,406 -0.05(-0.84%)
Jun 03, 2004 6.149 6.177 6.104 6.113 43,831 -0.03(-0.52%)
Jun 02, 2004 6.021 6.161 6.021 6.145 188,162 +0.13(+2.23%)
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.