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 )

12.92 +0.08 (+0.62%)
Streaming Delayed Price Updated: 9:34 AM 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 29, 2007 8.683 8.683 8.489 8.493 504,493 -0.14(-1.68%)
Jun 28, 2007 8.627 8.713 8.575 8.637 659,488 -0.00(-0.04%)
Jun 27, 2007 8.463 8.654 8.460 8.641 272,001 +0.12(+1.43%)
Jun 26, 2007 8.486 8.555 8.400 8.519 414,839 +0.04(+0.50%)
Jun 25, 2007 8.601 8.644 8.466 8.476 696,870 -0.13(-1.45%)
Jun 22, 2007 8.509 8.683 8.476 8.601 902,618 +0.05(+0.58%)
Jun 21, 2007 8.753 8.848 8.361 8.552 1,129,336 -0.28(-3.17%)
Jun 20, 2007 9.118 9.124 8.815 8.832 520,905 -0.28(-3.03%)
Jun 19, 2007 9.049 9.111 8.999 9.108 237,659 +0.04(+0.47%)
Jun 18, 2007 9.101 9.147 9.012 9.065 401,163 -0.03(-0.29%)
Jun 15, 2007 9.082 9.091 9.003 9.091 2,878,957 +0.14(+1.58%)
Jun 14, 2007 8.966 9.045 8.940 8.950 299,049 -0.03(-0.29%)
Jun 13, 2007 8.950 9.045 8.920 8.976 280,510 +0.05(+0.52%)
Jun 12, 2007 9.022 9.065 8.864 8.930 523,944 -0.15(-1.70%)
Jun 11, 2007 9.101 9.134 9.003 9.085 351,322 -0.03(-0.32%)
Jun 08, 2007 9.055 9.124 9.042 9.114 375,331 +0.05(+0.54%)
Jun 07, 2007 9.098 9.131 9.065 9.065 2,204,880 -0.38(-3.97%)
Jun 06, 2007 9.322 9.450 9.231 9.440 608,127 +0.09(+0.91%)
Jun 05, 2007 9.493 9.549 9.315 9.355 446,750 -0.20(-2.13%)
Jun 04, 2007 9.490 9.611 9.453 9.559 490,209 +0.07(+0.69%)
Jun 01, 2007 9.361 9.532 9.309 9.493 311,813 +0.12(+1.26%)
May 31, 2007 9.592 9.624 9.374 9.374 274,736 -0.10(-1.08%)
May 30, 2007 9.243 9.634 9.165 9.476 688,360 +0.19(+2.06%)
May 29, 2007 9.269 9.318 9.170 9.286 1,064,603 +0.10(+1.07%)
May 25, 2007 9.213 9.282 9.098 9.187 180,219 -0.01(-0.07%)
May 24, 2007 9.365 9.420 9.121 9.193 339,773 -0.14(-1.55%)
May 23, 2007 9.391 9.536 9.315 9.338 217,904 +0.03(+0.32%)
May 22, 2007 9.279 9.348 9.213 9.309 371,380 +0.04(+0.46%)
May 21, 2007 8.983 9.345 8.983 9.266 392,377 +0.20(+2.21%)
May 18, 2007 9.128 9.128 8.756 9.065 1,014,154 -0.05(-0.58%)
May 17, 2007 9.361 9.411 9.098 9.118 309,990 -0.28(-2.94%)
May 16, 2007 9.167 9.407 9.167 9.394 302,392 +0.16(+1.78%)
May 15, 2007 9.509 9.641 9.230 9.230 368,949 -0.26(-2.71%)
May 14, 2007 9.707 9.707 9.440 9.486 352,537 -0.36(-3.61%)
May 11, 2007 9.782 9.871 9.723 9.842 404,810 +0.13(+1.32%)
May 10, 2007 9.845 9.855 9.661 9.713 490,817 -0.16(-1.63%)
May 09, 2007 9.697 9.875 9.655 9.875 397,516 +0.08(+0.77%)
May 08, 2007 9.954 10.12 9.697 9.799 385,360 -0.23(-2.30%)
May 07, 2007 10.15 10.27 9.977 10.03 358,312 -0.08(-0.75%)
May 04, 2007 10.08 10.16 10.03 10.10 208,787 -0.08(-0.74%)
May 03, 2007 10.20 10.27 10.13 10.18 207,875 -0.02(-0.16%)
May 02, 2007 10.16 10.28 10.12 10.20 130,682 +0.03(+0.29%)
May 01, 2007 10.21 10.39 10.09 10.17 242,825 +0.04(+0.36%)
Apr 30, 2007 10.41 10.51 10.11 10.13 302,392 -0.28(-2.66%)
Apr 27, 2007 10.44 10.52 10.33 10.41 142,230 -0.03(-0.28%)
Apr 26, 2007 10.38 10.57 10.33 10.44 275,344 +0.05(+0.44%)
Apr 25, 2007 10.45 10.50 10.36 10.39 89,046 +0.01(+0.06%)
Apr 24, 2007 10.54 10.54 10.36 10.38 216,689 -0.15(-1.41%)
Apr 23, 2007 10.41 10.55 10.41 10.53 149,220 +0.05(+0.50%)
Apr 20, 2007 10.53 10.55 10.44 10.48 225,198 +0.08(+0.79%)
Apr 19, 2007 10.31 10.44 10.26 10.40 281,118 +0.07(+0.64%)
Apr 18, 2007 10.45 10.55 10.31 10.33 254,678 -0.13(-1.23%)
Apr 17, 2007 10.39 10.52 10.34 10.46 310,597 +0.17(+1.66%)
Apr 16, 2007 10.26 10.34 10.25 10.29 272,305 +0.10(+0.94%)
Apr 13, 2007 10.06 10.25 10.04 10.19 283,245 +0.13(+1.31%)
Apr 12, 2007 9.970 10.08 9.802 10.06 129,466 +0.05(+0.53%)
Apr 11, 2007 10.13 10.23 9.940 10.01 202,101 -0.09(-0.88%)
Apr 10, 2007 9.957 10.12 9.937 10.10 528,806 +0.16(+1.62%)
Apr 09, 2007 9.852 9.957 9.759 9.937 575,913 +0.09(+0.87%)
Apr 05, 2007 9.829 9.893 9.829 9.852 137,976 +0.05(+0.47%)
Apr 04, 2007 9.822 9.868 9.733 9.805 303,000 -0.05(-0.50%)
Apr 03, 2007 10.02 10.02 9.829 9.855 349,498 -0.10(-0.96%)
Apr 02, 2007 10.01 10.02 9.865 9.950 234,012 -0.07(-0.66%)
Mar 30, 2007 9.911 10.02 9.773 10.02 356,184 +0.13(+1.30%)
Mar 29, 2007 9.842 9.937 9.769 9.888 256,501 +0.07(+0.74%)
Mar 28, 2007 9.937 9.957 9.789 9.815 434,290 -0.19(-1.88%)
Mar 27, 2007 10.07 10.10 9.954 10.00 294,794 -0.07(-0.65%)
Mar 26, 2007 10.06 10.20 10.02 10.07 372,595 +0.02(+0.23%)
Mar 23, 2007 10.05 10.10 9.977 10.05 237,659 -0.04(-0.39%)
Mar 22, 2007 10.05 10.10 10.02 10.09 295,402 +0.04(+0.39%)
Mar 21, 2007 9.986 10.09 9.838 10.05 368,645 +0.08(+0.79%)
Mar 20, 2007 9.954 10.02 9.822 9.967 309,686 +0.14(+1.41%)
Mar 19, 2007 9.825 9.934 9.750 9.829 343,420 +0.08(+0.78%)
Mar 16, 2007 9.723 9.921 9.601 9.753 558,286 +0.03(+0.34%)
Mar 15, 2007 9.506 9.723 9.463 9.720 269,265 +0.23(+2.43%)
Mar 14, 2007 9.503 9.562 9.243 9.490 409,369 -0.07(-0.72%)
Mar 13, 2007 9.970 9.921 9.483 9.559 546,129 -0.41(-4.13%)
Mar 12, 2007 9.809 10.07 9.809 9.970 403,291 +0.09(+0.93%)
Mar 09, 2007 9.977 10.09 9.799 9.878 510,268 -0.08(-0.79%)
Mar 08, 2007 9.792 10.03 9.700 9.957 916,294 +0.28(+2.93%)
Mar 07, 2007 9.657 9.858 9.657 9.674 636,695 -0.01(-0.07%)
Mar 06, 2007 9.444 9.756 9.444 9.680 549,168 +0.46(+5.00%)
Mar 05, 2007 9.542 9.746 9.216 9.220 962,185 -0.57(-5.78%)
Mar 02, 2007 10.28 10.28 9.786 9.786 706,291 -0.30(-3.00%)
Mar 01, 2007 10.05 10.18 9.845 10.09 677,811 -0.04(-0.42%)
Feb 28, 2007 10.15 10.17 9.805 10.13 667,694 -0.07(-0.68%)
Feb 27, 2007 10.28 10.34 9.871 10.20 1,043,025 -0.39(-3.70%)
Feb 26, 2007 10.86 10.86 10.31 10.59 980,723 -0.30(-2.75%)
Feb 23, 2007 11.00 11.08 10.89 10.89 325,793 -0.21(-1.93%)
Feb 22, 2007 11.00 11.17 11.00 11.11 306,647 -0.03(-0.24%)
Feb 21, 2007 11.23 11.25 11.03 11.13 634,568 -0.06(-0.56%)
Feb 20, 2007 11.19 11.32 11.07 11.19 1,373,985 -0.01(-0.09%)
Feb 16, 2007 10.89 11.32 10.84 11.20 815,091 +0.31(+2.84%)
Feb 15, 2007 10.69 11.04 10.67 10.89 680,458 +0.23(+2.19%)
Feb 14, 2007 10.83 10.87 10.66 10.66 274,128 -0.20(-1.88%)
Feb 13, 2007 10.70 10.87 10.60 10.87 328,528 +0.21(+1.98%)
Feb 12, 2007 10.76 10.76 10.34 10.65 642,165 -0.05(-0.46%)
Feb 09, 2007 10.69 10.95 10.60 10.70 1,353,623 +0.09(+0.81%)
Feb 08, 2007 10.77 10.80 10.40 10.62 649,763 -0.19(-1.77%)
Feb 07, 2007 10.76 10.86 10.57 10.81 489,298 -0.03(-0.30%)
Feb 06, 2007 10.44 10.84 10.43 10.84 1,126,601 +0.42(+4.04%)
Feb 05, 2007 10.41 10.49 10.33 10.42 234,012 -0.04(-0.35%)
Feb 02, 2007 10.49 10.54 10.40 10.46 200,581 -0.02(-0.16%)
Feb 01, 2007 10.27 10.49 10.19 10.47 269,873 -0.03(-0.25%)
Jan 31, 2007 10.48 10.58 10.46 10.50 251,639 +0.04(+0.38%)
Jan 30, 2007 10.37 10.46 10.35 10.46 137,368 +0.09(+0.83%)
Jan 29, 2007 10.30 10.37 10.26 10.37 315,764 +0.11(+1.09%)
Jan 26, 2007 10.27 10.30 10.15 10.26 300,872 -0.00(-0.03%)
Jan 25, 2007 10.34 10.38 10.17 10.27 305,127 +0.00(+0.00%)
Jan 24, 2007 10.34 10.35 10.21 10.27 290,235 -0.04(-0.42%)
Jan 23, 2007 10.21 10.38 10.20 10.31 239,482 +0.10(+0.93%)
Jan 22, 2007 10.22 10.27 10.14 10.21 361,047 -0.04(-0.39%)
Jan 19, 2007 10.000 10.28 9.934 10.25 306,951 +0.22(+2.20%)
Jan 18, 2007 10.05 10.07 9.852 10.03 1,428,993 -0.01(-0.10%)
Jan 17, 2007 9.937 10.06 9.898 10.04 169,886 +0.05(+0.46%)
Jan 16, 2007 10.01 10.09 9.921 9.996 143,142 -0.01(-0.10%)
Jan 12, 2007 10.05 10.05 9.986 10.01 137,368 -0.03(-0.29%)
Jan 11, 2007 9.898 10.10 9.878 10.04 219,424 +0.18(+1.84%)
Jan 10, 2007 9.789 9.921 9.756 9.855 2,089,698 +0.00(+0.03%)
Jan 09, 2007 9.878 9.927 9.687 9.852 175,053 +0.01(+0.10%)
Jan 08, 2007 9.726 9.864 9.657 9.842 108,800 +0.12(+1.18%)
Jan 05, 2007 9.888 9.888 9.641 9.726 275,344 -0.21(-2.09%)
Jan 04, 2007 9.871 9.934 9.756 9.934 235,227 +0.10(+1.00%)
Jan 03, 2007 9.970 10.04 9.730 9.835 199,366 -0.07(-0.66%)
Dec 29, 2006 9.871 10.06 9.855 9.901 325,489 +0.05(+0.47%)
Dec 28, 2006 9.792 9.907 9.736 9.855 381,713 +0.07(+0.74%)
Dec 27, 2006 9.733 9.782 9.687 9.782 582,903 +0.04(+0.41%)
Dec 26, 2006 9.519 9.786 9.519 9.743 164,112 +0.22(+2.35%)
Dec 22, 2006 9.542 9.555 9.430 9.519 360,135 -0.04(-0.41%)
Dec 21, 2006 9.657 9.730 9.542 9.559 128,858 -0.07(-0.68%)
Dec 20, 2006 9.638 9.657 9.542 9.624 216,385 +0.02(+0.24%)
Dec 19, 2006 9.440 9.631 9.355 9.601 235,227 +0.15(+1.60%)
Dec 18, 2006 9.187 9.457 9.184 9.450 376,242 +0.23(+2.53%)
Dec 15, 2006 9.496 9.516 9.203 9.216 415,751 -0.29(-3.01%)
Dec 14, 2006 9.437 9.588 9.397 9.503 166,847 +0.07(+0.70%)
Dec 13, 2006 9.598 9.624 9.424 9.437 212,434 -0.09(-0.90%)
Dec 12, 2006 9.506 9.532 9.450 9.523 157,122 +0.03(+0.31%)
Dec 11, 2006 9.447 9.536 9.434 9.493 129,466 +0.06(+0.63%)
Dec 08, 2006 9.437 9.552 9.378 9.434 193,591 -0.04(-0.38%)
Dec 07, 2006 9.437 9.542 9.378 9.470 241,609 +0.01(+0.07%)
Dec 06, 2006 9.509 9.582 9.444 9.463 262,579 -0.10(-1.03%)
Dec 05, 2006 9.575 9.736 9.555 9.562 366,517 -0.05(-0.48%)
Dec 04, 2006 9.328 9.657 9.328 9.608 309,686 +0.32(+3.44%)
Dec 01, 2006 9.266 9.312 9.233 9.289 629,705 -0.00(-0.04%)
Nov 30, 2006 9.272 9.355 9.249 9.292 701,124 +0.02(+0.21%)
Nov 29, 2006 9.361 9.378 9.246 9.272 260,148 -0.02(-0.25%)
Nov 28, 2006 9.295 9.335 9.220 9.295 197,238 -0.08(-0.84%)
Nov 27, 2006 9.437 9.447 9.279 9.374 277,471 -0.08(-0.80%)
Nov 24, 2006 9.230 9.453 9.216 9.450 89,654 +0.18(+1.95%)
Nov 22, 2006 9.332 9.332 9.230 9.269 276,255 -0.02(-0.21%)
Nov 21, 2006 9.378 9.378 9.272 9.289 463,769 -0.08(-0.81%)
Nov 20, 2006 9.440 9.467 9.312 9.365 419,398 -0.08(-0.87%)
Nov 17, 2006 9.444 9.447 9.309 9.447 324,881 +0.08(+0.88%)
Nov 16, 2006 9.417 9.486 9.279 9.365 273,824 -0.05(-0.56%)
Nov 15, 2006 9.411 9.444 9.342 9.417 184,170 +0.01(+0.07%)
Nov 14, 2006 9.368 9.411 9.286 9.411 171,710 +0.07(+0.70%)
Nov 13, 2006 9.213 9.391 9.197 9.345 275,344 +0.13(+1.43%)
Nov 10, 2006 9.022 9.213 9.022 9.213 147,093 +0.17(+1.93%)
Nov 09, 2006 9.184 9.207 9.003 9.039 270,785 -0.17(-1.82%)
Nov 08, 2006 9.144 9.216 8.983 9.207 495,376 +0.03(+0.29%)
Nov 07, 2006 9.003 9.256 9.003 9.180 588,981 +0.23(+2.54%)
Nov 06, 2006 9.065 9.072 8.947 8.953 306,647 -0.31(-3.30%)
Nov 03, 2006 9.361 9.361 9.174 9.259 373,203 -0.05(-0.57%)
Nov 02, 2006 9.220 9.312 9.174 9.312 330,048 +0.11(+1.14%)
Nov 01, 2006 9.164 9.332 9.131 9.207 634,568 +0.06(+0.65%)
Oct 31, 2006 9.263 9.263 9.101 9.147 182,043 -0.03(-0.36%)
Oct 30, 2006 9.147 9.223 9.147 9.180 118,221 +0.06(+0.69%)
Oct 27, 2006 9.174 9.213 9.095 9.118 107,280 -0.06(-0.61%)
Oct 26, 2006 9.213 9.213 9.111 9.174 195,719 -0.01(-0.07%)
Oct 25, 2006 9.012 9.187 9.012 9.180 163,808 +0.17(+1.86%)
Oct 24, 2006 8.966 9.032 8.960 9.012 245,864 +0.05(+0.51%)
Oct 23, 2006 8.960 9.012 8.917 8.966 148,309 -0.02(-0.26%)
Oct 20, 2006 8.884 8.989 8.851 8.989 143,750 +0.14(+1.60%)
Oct 19, 2006 8.910 8.941 8.841 8.848 153,171 -0.10(-1.07%)
Oct 18, 2006 8.901 8.983 8.891 8.943 128,554 +0.07(+0.82%)
Oct 17, 2006 8.884 8.887 8.710 8.871 250,423 -0.07(-0.77%)
Oct 16, 2006 8.917 9.016 8.897 8.940 155,906 +0.05(+0.56%)
Oct 13, 2006 8.808 8.940 8.800 8.891 132,201 +0.06(+0.71%)
Oct 12, 2006 8.776 8.835 8.759 8.828 174,445 +0.09(+1.05%)
Oct 11, 2006 8.720 8.769 8.654 8.736 233,708 +0.01(+0.11%)
Oct 10, 2006 8.720 8.762 8.611 8.726 269,265 +0.01(+0.11%)
Oct 09, 2006 8.529 8.720 8.489 8.716 151,652 +0.16(+1.88%)
Oct 06, 2006 8.568 8.611 8.466 8.555 156,514 -0.01(-0.15%)
Oct 05, 2006 8.535 8.578 8.506 8.568 109,104 +0.04(+0.46%)
Oct 04, 2006 8.325 8.535 8.325 8.529 314,244 +0.17(+2.09%)
Oct 03, 2006 8.160 8.410 8.029 8.354 419,398 +0.09(+1.07%)
Oct 02, 2006 8.410 8.423 8.249 8.266 399,340 -0.14(-1.72%)
Sep 29, 2006 8.456 8.532 8.410 8.410 420,006 -0.03(-0.35%)
Sep 28, 2006 8.535 8.535 8.387 8.440 276,559 -0.08(-0.97%)
Sep 27, 2006 8.384 8.572 8.384 8.522 232,188 +0.11(+1.29%)
Sep 26, 2006 8.499 8.535 8.414 8.414 363,782 -0.07(-0.85%)
Sep 25, 2006 8.466 8.539 8.394 8.486 251,031 +0.02(+0.27%)
Sep 22, 2006 8.456 8.489 8.428 8.463 223,375 -0.02(-0.23%)
Sep 21, 2006 8.473 8.506 8.410 8.483 185,994 +0.01(+0.12%)
Sep 20, 2006 8.470 8.522 8.417 8.473 180,523 +0.06(+0.66%)
Sep 19, 2006 8.473 8.473 8.348 8.417 165,328 -0.07(-0.85%)
Sep 18, 2006 8.476 8.532 8.456 8.489 103,633 -0.02(-0.23%)
Sep 15, 2006 8.456 8.509 8.391 8.509 375,939 +0.05(+0.62%)
Sep 14, 2006 8.466 8.473 8.345 8.456 155,906 +0.01(+0.12%)
Sep 13, 2006 8.427 8.473 8.345 8.447 202,709 +0.04(+0.51%)
Sep 12, 2006 8.292 8.447 8.291 8.404 186,905 +0.13(+1.59%)
Sep 11, 2006 8.206 8.285 8.144 8.272 105,153 +0.06(+0.72%)
Sep 08, 2006 8.150 8.223 8.144 8.213 181,435 +0.05(+0.65%)
Sep 07, 2006 8.210 8.223 8.144 8.160 155,298 -0.05(-0.60%)
Sep 06, 2006 8.259 8.266 8.210 8.210 299,657 -0.12(-1.42%)
Sep 05, 2006 8.229 8.345 8.193 8.328 159,857 +0.08(+1.00%)
Sep 01, 2006 8.292 8.305 8.229 8.246 224,286 -0.03(-0.36%)
Aug 31, 2006 8.305 8.318 8.262 8.275 175,661 -0.03(-0.36%)
Aug 30, 2006 8.262 8.391 8.233 8.305 295,402 +0.05(+0.64%)
Aug 29, 2006 8.302 8.308 8.236 8.252 308,774 +0.03(+0.32%)
Aug 28, 2006 8.187 8.308 8.150 8.226 306,039 +0.00(+0.00%)
Aug 25, 2006 8.233 8.282 8.157 8.226 113,663 -0.01(-0.08%)
Aug 24, 2006 8.117 8.249 8.111 8.233 214,561 +0.11(+1.30%)
Aug 23, 2006 8.315 8.315 8.121 8.127 223,679 -0.19(-2.26%)
Aug 22, 2006 8.193 8.325 8.193 8.315 217,297 +0.07(+0.88%)
Aug 21, 2006 8.147 8.275 8.147 8.243 268,050 -0.04(-0.52%)
Aug 18, 2006 8.279 8.338 8.236 8.285 129,162 +0.04(+0.48%)
Aug 17, 2006 8.279 8.285 8.160 8.246 174,141 -0.03(-0.40%)
Aug 16, 2006 8.226 8.289 8.216 8.279 239,178 +0.10(+1.25%)
Aug 15, 2006 8.111 8.210 8.111 8.177 301,176 +0.15(+1.93%)
Aug 14, 2006 8.094 8.226 8.022 8.022 238,874 -0.01(-0.12%)
Aug 11, 2006 8.117 8.177 7.935 8.032 169,886 -0.11(-1.37%)
Aug 10, 2006 8.062 8.144 7.973 8.144 207,267 +0.04(+0.49%)
Aug 09, 2006 8.292 8.308 8.078 8.104 163,808 -0.14(-1.76%)
Aug 08, 2006 8.414 8.414 8.243 8.249 412,408 -0.17(-2.03%)
Aug 07, 2006 8.440 8.440 8.328 8.420 214,561 -0.00(-0.04%)
Aug 04, 2006 8.374 8.456 8.292 8.423 388,703 +0.17(+2.11%)
Aug 03, 2006 8.292 8.354 8.190 8.249 159,857 -0.26(-3.09%)
Aug 02, 2006 8.506 8.539 8.473 8.512 335,518 +0.05(+0.58%)
Aug 01, 2006 8.407 8.473 8.354 8.463 392,654 -0.02(-0.19%)
Jul 31, 2006 8.374 8.539 8.348 8.479 294,490 +0.08(+0.98%)
Jul 28, 2006 8.358 8.486 8.331 8.397 307,558 +0.09(+1.07%)
Jul 27, 2006 8.246 8.430 8.226 8.308 386,272 +0.06(+0.76%)
Jul 26, 2006 8.144 8.285 7.861 8.246 643,989 -0.22(-2.60%)
Jul 25, 2006 8.417 8.519 8.364 8.466 260,452 +0.04(+0.43%)
Jul 24, 2006 8.394 8.430 8.295 8.430 187,209 +0.09(+1.07%)
Jul 21, 2006 8.493 8.493 8.246 8.341 280,510 -0.14(-1.63%)
Jul 20, 2006 8.539 8.539 8.394 8.479 192,680 -0.06(-0.69%)
Jul 19, 2006 8.391 8.555 8.325 8.539 245,560 +0.12(+1.41%)
Jul 18, 2006 8.358 8.420 8.239 8.420 177,484 +0.10(+1.15%)
Jul 17, 2006 8.321 8.328 8.177 8.325 190,248 +0.09(+1.04%)
Jul 14, 2006 8.233 8.371 8.177 8.239 303,607 +0.01(+0.08%)
Jul 13, 2006 8.223 8.298 8.206 8.233 205,444 +0.01(+0.08%)
Jul 12, 2006 8.285 8.298 8.196 8.226 241,306 -0.04(-0.48%)
Jul 11, 2006 8.269 8.341 8.206 8.266 231,276 -0.01(-0.08%)
Jul 10, 2006 8.243 8.358 8.243 8.272 161,377 +0.00(+0.04%)
Jul 07, 2006 8.358 8.371 8.229 8.269 204,532 -0.08(-0.95%)
Jul 06, 2006 8.305 8.387 8.275 8.348 235,227 +0.06(+0.71%)
Jul 05, 2006 8.354 8.364 8.206 8.289 414,839 +0.02(+0.20%)
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.