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 )

13.66 +0.56 (+4.27%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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, 2010 1.629 1.709 1.626 1.685 429,673 +0.06(+3.64%)
Jun 29, 2010 1.642 1.642 1.600 1.626 285,657 -0.11(-6.43%)
Jun 25, 2010 1.737 1.754 1.685 1.737 311,418 +0.03(+1.73%)
Jun 24, 2010 1.678 1.721 1.577 1.708 747,902 +0.01(+0.78%)
Jun 23, 2010 1.728 1.774 1.682 1.695 247,257 -0.03(-1.90%)
Jun 22, 2010 1.783 1.829 1.675 1.728 797,174 -0.07(-4.01%)
Jun 21, 2010 1.770 1.852 1.757 1.800 1,215,721 +0.07(+4.18%)
Jun 18, 2010 1.728 1.742 1.675 1.728 785,793 +0.00(+0.19%)
Jun 17, 2010 1.668 1.754 1.645 1.724 805,604 +0.08(+5.00%)
Jun 16, 2010 1.590 1.649 1.577 1.642 453,829 +0.02(+1.42%)
Jun 15, 2010 1.508 1.672 1.494 1.619 1,880,105 +0.10(+6.71%)
Jun 14, 2010 1.508 1.531 1.458 1.517 648,146 +0.01(+0.65%)
Jun 11, 2010 1.471 1.517 1.432 1.508 645,680 +0.04(+2.91%)
Jun 10, 2010 1.393 1.478 1.363 1.465 688,394 +0.11(+7.73%)
Jun 09, 2010 1.360 1.396 1.356 1.360 351,193 +0.00(+0.00%)
Jun 08, 2010 1.429 1.445 1.340 1.360 733,686 -0.05(-3.72%)
Jun 07, 2010 1.350 1.432 1.327 1.412 1,686,245 +0.09(+6.70%)
Jun 04, 2010 1.324 1.327 1.104 1.324 1,239,156 +0.06(+4.95%)
Jun 03, 2010 1.182 1.261 1.182 1.261 383,872 +0.09(+7.56%)
Jun 02, 2010 1.143 1.179 1.090 1.173 317,053 +0.03(+2.29%)
Jun 01, 2010 1.215 1.242 1.145 1.146 236,692 -0.08(-6.18%)
May 28, 2010 1.222 1.232 1.159 1.222 294,230 +0.03(+2.76%)
May 27, 2010 1.169 1.196 1.113 1.189 281,842 +0.08(+7.42%)
May 26, 2010 1.041 1.156 1.041 1.107 377,977 +0.07(+6.98%)
May 25, 2010 1.031 1.077 1.031 1.035 516,351 -0.05(-4.26%)
May 24, 2010 1.058 1.113 1.035 1.081 177,479 +0.02(+1.86%)
May 21, 2010 1.077 1.153 1.025 1.061 1,107,946 -0.05(-4.15%)
May 20, 2010 1.150 1.153 1.107 1.107 978,928 -0.14(-11.55%)
May 19, 2010 1.278 1.304 1.193 1.251 547,471 -0.05(-3.54%)
May 18, 2010 1.356 1.389 1.291 1.297 472,228 -0.03(-2.23%)
May 17, 2010 1.310 1.333 1.264 1.327 342,641 +0.01(+0.50%)
May 14, 2010 1.320 1.379 1.288 1.320 319,048 -0.08(-5.85%)
May 13, 2010 1.412 1.442 1.370 1.402 375,203 -0.03(-2.06%)
May 12, 2010 1.383 1.432 1.366 1.432 342,686 +0.07(+5.06%)
May 11, 2010 1.409 1.412 1.338 1.363 480,619 +0.02(+1.72%)
May 10, 2010 1.340 1.347 1.324 1.340 611,190 +0.10(+7.65%)
May 07, 2010 1.330 1.376 1.215 1.245 992,042 -0.01(-1.04%)
May 06, 2010 1.327 1.327 1.104 1.258 1,704,705 -0.07(-4.96%)
May 05, 2010 1.261 1.347 1.248 1.324 400,349 +0.01(+0.50%)
May 04, 2010 1.363 1.373 1.291 1.317 508,463 -0.08(-5.42%)
May 03, 2010 1.343 1.429 1.334 1.393 339,696 +0.05(+3.92%)
Apr 30, 2010 1.386 1.475 1.327 1.340 650,795 -0.04(-3.09%)
Apr 29, 2010 1.314 1.393 1.288 1.383 479,660 +0.07(+5.51%)
Apr 28, 2010 1.383 1.389 1.251 1.310 780,059 -0.06(-4.09%)
Apr 27, 2010 1.468 1.468 1.356 1.366 672,640 -0.11(-7.35%)
Apr 26, 2010 1.445 1.501 1.422 1.475 731,247 +0.04(+2.74%)
Apr 23, 2010 1.462 1.494 1.429 1.435 836,830 -0.02(-1.57%)
Apr 22, 2010 1.376 1.521 1.343 1.458 2,134,965 +0.15(+11.56%)
Apr 21, 2010 1.278 1.324 1.248 1.307 581,979 +0.02(+1.79%)
Apr 20, 2010 1.215 1.314 1.196 1.284 620,966 +0.06(+5.11%)
Apr 19, 2010 1.281 1.281 1.163 1.222 608,909 -0.04(-3.38%)
Apr 16, 2010 1.327 1.347 1.248 1.264 640,446 -0.09(-6.33%)
Apr 15, 2010 1.360 1.379 1.333 1.350 384,892 -0.03(-2.14%)
Apr 14, 2010 1.379 1.399 1.324 1.379 630,201 -0.01(-0.94%)
Apr 13, 2010 1.442 1.445 1.278 1.393 1,630,004 -0.05(-3.42%)
Apr 12, 2010 1.478 1.531 1.412 1.442 778,796 -0.00(-0.23%)
Apr 09, 2010 1.399 1.570 1.324 1.445 2,599,400 +0.04(+2.80%)
Apr 08, 2010 1.333 1.419 1.281 1.406 1,101,945 +0.09(+7.00%)
Apr 07, 2010 1.288 1.324 1.281 1.314 1,224,770 +0.03(+2.04%)
Apr 06, 2010 1.222 1.288 1.215 1.288 1,555,071 +0.11(+9.80%)
Apr 05, 2010 1.136 1.222 1.120 1.173 963,132 +0.04(+3.48%)
Apr 01, 2010 1.064 1.133 1.133 1.133 812,013 +0.07(+6.48%)
Mar 31, 2010 1.067 1.067 1.051 1.064 297,924 -0.01(-0.61%)
Mar 30, 2010 1.077 1.077 1.051 1.071 270,494 -0.00(-0.31%)
Mar 29, 2010 1.107 1.113 1.058 1.074 479,219 -0.01(-1.21%)
Mar 26, 2010 1.074 1.120 1.061 1.087 682,447 +0.01(+1.23%)
Mar 25, 2010 1.044 1.074 1.008 1.074 945,659 +0.04(+3.48%)
Mar 24, 2010 0.9525 1.038 0.9525 1.038 1,730,992 +0.09(+9.35%)
Mar 23, 2010 0.8868 0.9755 0.8868 0.9492 639,715 +0.07(+7.43%)
Mar 22, 2010 0.8507 0.9065 0.8408 0.8835 563,194 +0.03(+3.07%)
Mar 19, 2010 0.9985 1.002 0.8572 0.8572 1,761,259 -0.14(-14.14%)
Mar 18, 2010 0.9853 1.028 0.9853 0.9985 454,639 +0.01(+1.33%)
Mar 17, 2010 0.9820 0.9985 0.9820 0.9854 232,494 -0.00(-0.33%)
Mar 16, 2010 0.9755 0.9952 0.9722 0.9886 280,873 +0.02(+1.69%)
Mar 15, 2010 0.9722 0.9814 0.9689 0.9722 334,578 -0.00(-0.34%)
Mar 12, 2010 0.9525 0.9788 0.9426 0.9755 493,032 +0.04(+3.85%)
Mar 11, 2010 0.9689 0.9689 0.9295 0.9393 352,216 -0.03(-3.38%)
Mar 10, 2010 0.9459 0.9722 0.9262 0.9722 535,183 +0.04(+4.59%)
Mar 09, 2010 0.9196 0.9361 0.8966 0.9295 660,946 -0.00(-0.35%)
Mar 08, 2010 0.8211 0.9328 0.8113 0.9328 1,022,918 +0.10(+11.81%)
Mar 05, 2010 0.8047 0.8474 0.8047 0.8342 448,687 +0.03(+3.67%)
Mar 04, 2010 0.8145 0.8211 0.8014 0.8047 270,607 -0.00(-0.41%)
Mar 03, 2010 0.7850 0.8113 0.7718 0.8080 503,271 +0.04(+4.68%)
Mar 02, 2010 0.7456 0.7817 0.7390 0.7718 412,662 +0.02(+2.17%)
Mar 01, 2010 0.7390 0.7653 0.7259 0.7554 627,418 +0.01(+0.88%)
Feb 26, 2010 0.7751 0.7850 0.6963 0.7488 1,351,380 -0.06(-7.69%)
Feb 25, 2010 0.7883 0.8113 0.7883 0.8113 400,602 +0.02(+2.92%)
Feb 24, 2010 0.7915 0.8200 0.7784 0.7883 201,194 -0.00(-0.41%)
Feb 23, 2010 0.8244 0.8244 0.7915 0.7915 79,310 -0.02(-2.82%)
Feb 22, 2010 0.8145 0.8211 0.8047 0.8145 153,828 +0.02(+2.06%)
Feb 19, 2010 0.7981 0.8277 0.7883 0.7981 483,600 -0.01(-1.62%)
Feb 18, 2010 0.8014 0.8113 0.7948 0.8113 332,940 +0.02(+2.07%)
Feb 17, 2010 0.7653 0.7981 0.7554 0.7948 473,787 +0.03(+3.86%)
Feb 16, 2010 0.7521 0.7784 0.7326 0.7653 264,661 +0.01(+1.30%)
Feb 12, 2010 0.7456 0.7554 0.7554 0.7554 66,678 +0.00(+0.00%)
Feb 11, 2010 0.7259 0.7554 0.7127 0.7554 306,074 +0.03(+4.07%)
Feb 10, 2010 0.7554 0.7554 0.7193 0.7259 203,131 -0.01(-1.78%)
Feb 09, 2010 0.7127 0.7456 0.6963 0.7390 138,943 +0.03(+3.69%)
Feb 08, 2010 0.7160 0.7291 0.6864 0.7127 107,324 +0.00(+0.00%)
Feb 05, 2010 0.6930 0.7291 0.6832 0.7127 290,123 +0.01(+1.40%)
Feb 04, 2010 0.7686 0.7784 0.6864 0.7029 350,207 -0.06(-7.36%)
Feb 03, 2010 0.7029 0.7784 0.6864 0.7587 825,032 +0.06(+7.94%)
Feb 02, 2010 0.6602 0.7127 0.6503 0.7029 463,003 +0.04(+6.47%)
Feb 01, 2010 0.6700 0.6700 0.6470 0.6602 247,948 +0.00(+0.50%)
Jan 29, 2010 0.6733 0.6832 0.6536 0.6569 353,659 -0.03(-4.27%)
Jan 28, 2010 0.6766 0.6864 0.6471 0.6862 364,410 +0.01(+1.91%)
Jan 27, 2010 0.7029 0.7103 0.6733 0.6733 234,491 -0.04(-5.53%)
Jan 26, 2010 0.7390 0.7456 0.7094 0.7128 147,672 -0.03(-3.55%)
Jan 25, 2010 0.7291 0.7620 0.6996 0.7390 270,013 +0.01(+0.90%)
Jan 22, 2010 0.7718 0.7718 0.7291 0.7324 262,876 -0.05(-6.69%)
Jan 21, 2010 0.8047 0.8047 0.7718 0.7850 295,007 -0.02(-2.05%)
Jan 20, 2010 0.7817 0.8047 0.7751 0.8014 256,693 +0.01(+0.83%)
Jan 19, 2010 0.7915 0.8014 0.7751 0.7948 345,497 -0.01(-0.82%)
Jan 15, 2010 0.7784 0.8014 0.8014 0.8014 201,861 +0.03(+3.83%)
Jan 14, 2010 0.7751 0.7817 0.7488 0.7718 312,075 -0.01(-1.26%)
Jan 13, 2010 0.7686 0.7948 0.7653 0.7817 594,027 +0.02(+2.59%)
Jan 12, 2010 0.7686 0.7686 0.7390 0.7620 534,096 -0.01(-1.28%)
Jan 11, 2010 0.7554 0.7817 0.7390 0.7718 409,130 +0.02(+2.17%)
Jan 08, 2010 0.7357 0.7850 0.7357 0.7554 580,235 +0.02(+2.22%)
Jan 07, 2010 0.7226 0.7686 0.6996 0.7390 1,037,413 +0.04(+5.14%)
Jan 06, 2010 0.6372 0.7160 0.6309 0.7029 1,215,932 +0.07(+11.46%)
Jan 05, 2010 0.6536 0.6536 0.6142 0.6306 130,141 -0.02(-2.54%)
Jan 04, 2010 0.6437 0.6569 0.6208 0.6470 270,954 -0.01(-1.01%)
Dec 31, 2009 0.6273 0.6536 0.6536 0.6536 1,203,862 +0.01(+2.05%)
Dec 30, 2009 0.6306 0.6437 0.6208 0.6405 259,299 +0.00(+0.00%)
Dec 29, 2009 0.6240 0.6437 0.6142 0.6405 464,765 +0.00(+0.00%)
Dec 28, 2009 0.6470 0.6470 0.6175 0.6405 477,861 -0.01(-1.02%)
Dec 24, 2009 0.6240 0.6470 0.6010 0.6470 352,466 +0.00(+0.00%)
Dec 23, 2009 0.5419 0.6470 0.5419 0.6470 1,033,994 +0.10(+17.26%)
Dec 22, 2009 0.5498 0.5715 0.5419 0.5518 305,718 +0.00(+0.00%)
Dec 21, 2009 0.5452 0.5584 0.5419 0.5518 329,887 +0.00(+0.00%)
Dec 18, 2009 0.5616 0.5715 0.5518 0.5518 223,350 -0.01(-2.33%)
Dec 17, 2009 0.5715 0.5715 0.5584 0.5649 279,966 -0.01(-2.27%)
Dec 16, 2009 0.5813 0.5846 0.5616 0.5781 226,435 +0.00(+0.00%)
Dec 15, 2009 0.5912 0.5912 0.5649 0.5781 243,007 -0.01(-2.22%)
Dec 14, 2009 0.5813 0.5978 0.5682 0.5912 189,774 +0.01(+1.69%)
Dec 11, 2009 0.6010 0.6076 0.5748 0.5813 363,466 -0.02(-3.80%)
Dec 10, 2009 0.6405 0.6405 0.5945 0.6043 371,108 -0.02(-3.66%)
Dec 09, 2009 0.5879 0.6306 0.5781 0.6273 1,033,446 +0.05(+7.91%)
Dec 08, 2009 0.5715 0.6109 0.5682 0.5813 417,138 +0.02(+2.91%)
Dec 07, 2009 0.5682 0.5813 0.5649 0.5649 225,013 +0.01(+1.18%)
Dec 04, 2009 0.5682 0.5813 0.5551 0.5584 93,900 -0.01(-2.30%)
Dec 03, 2009 0.5748 0.5912 0.5584 0.5715 348,684 -0.01(-1.70%)
Dec 02, 2009 0.5748 0.5863 0.5551 0.5813 604,647 +0.01(+1.72%)
Dec 01, 2009 0.5846 0.5978 0.5649 0.5715 428,208 -0.01(-2.25%)
Nov 30, 2009 0.5846 0.5919 0.5813 0.5846 115,697 +0.00(+0.00%)
Nov 27, 2009 0.5748 0.5912 0.5748 0.5846 129,943 -0.01(-1.11%)
Nov 25, 2009 0.6240 0.6240 0.5846 0.5912 148,802 -0.03(-4.76%)
Nov 24, 2009 0.6109 0.6208 0.5912 0.6208 218,659 +0.01(+1.61%)
Nov 23, 2009 0.6076 0.6208 0.6076 0.6109 769,507 +0.01(+1.09%)
Nov 20, 2009 0.5945 0.6043 0.5781 0.6043 148,497 +0.01(+1.10%)
Nov 19, 2009 0.5781 0.6043 0.5781 0.5978 144,579 +0.00(+0.55%)
Nov 18, 2009 0.5748 0.6010 0.5748 0.5945 305,018 +0.02(+2.84%)
Nov 17, 2009 0.6175 0.6207 0.5748 0.5781 713,935 -0.04(-6.88%)
Nov 16, 2009 0.6405 0.6733 0.6142 0.6208 340,114 -0.02(-2.58%)
Nov 13, 2009 0.6470 0.6864 0.6306 0.6372 206,376 +0.00(+0.00%)
Nov 12, 2009 0.6470 0.6470 0.6306 0.6372 119,070 -0.01(-1.52%)
Nov 11, 2009 0.6799 0.6799 0.6405 0.6470 240,623 -0.03(-4.83%)
Nov 10, 2009 0.6437 0.6799 0.6437 0.6799 486,876 +0.03(+4.55%)
Nov 09, 2009 0.6109 0.6569 0.5978 0.6503 411,243 +0.04(+6.45%)
Nov 06, 2009 0.6733 0.6733 0.5649 0.6109 1,008,434 -0.08(-11.85%)
Nov 05, 2009 0.6470 0.6930 0.6405 0.6930 414,029 +0.04(+5.50%)
Nov 04, 2009 0.6963 0.7390 0.6306 0.6569 443,127 -0.04(-5.66%)
Nov 03, 2009 0.6240 0.6963 0.6109 0.6963 221,749 +0.07(+10.42%)
Nov 02, 2009 0.6667 0.6828 0.6240 0.6306 150,896 -0.03(-4.00%)
Oct 30, 2009 0.6864 0.6963 0.6175 0.6569 321,081 -0.04(-5.66%)
Oct 29, 2009 0.5978 0.7127 0.5978 0.6963 622,836 +0.09(+15.22%)
Oct 28, 2009 0.6569 0.6963 0.5978 0.6043 510,204 -0.06(-8.91%)
Oct 27, 2009 0.7423 0.7653 0.6306 0.6635 637,356 -0.09(-11.40%)
Oct 26, 2009 0.7915 0.7981 0.7390 0.7488 590,282 -0.05(-6.56%)
Oct 23, 2009 0.7883 0.8211 0.7817 0.8014 383,570 -0.03(-3.94%)
Oct 22, 2009 0.8047 0.8473 0.7620 0.8342 497,547 +0.04(+4.53%)
Oct 21, 2009 0.8474 0.8508 0.7981 0.7981 378,970 -0.06(-7.25%)
Oct 20, 2009 0.8375 0.8638 0.8277 0.8605 416,316 -0.01(-1.13%)
Oct 19, 2009 0.8507 0.8868 0.8441 0.8704 348,553 +0.00(+0.38%)
Oct 16, 2009 0.8605 0.8769 0.8408 0.8671 453,604 -0.04(-4.69%)
Oct 15, 2009 0.8605 0.9098 0.8310 0.9098 812,044 +0.03(+3.75%)
Oct 14, 2009 0.8769 0.8769 0.8145 0.8769 1,011,247 -0.01(-0.74%)
Oct 13, 2009 0.8868 0.8868 0.8244 0.8835 900,156 -0.00(-0.37%)
Oct 12, 2009 0.9198 0.9361 0.8704 0.8868 380,044 -0.03(-3.57%)
Oct 09, 2009 0.8901 0.9754 0.8769 0.9196 995,044 +0.03(+3.32%)
Oct 08, 2009 0.8572 0.9065 0.8572 0.8901 494,926 +0.05(+5.86%)
Oct 07, 2009 0.8605 0.8704 0.8343 0.8408 358,790 -0.02(-2.66%)
Oct 06, 2009 0.8802 0.9197 0.8638 0.8638 494,972 -0.02(-1.87%)
Oct 05, 2009 0.8769 0.8966 0.8638 0.8802 420,825 -0.03(-2.90%)
Oct 02, 2009 0.8966 0.9196 0.8572 0.9065 690,281 -0.04(-4.50%)
Oct 01, 2009 0.9196 0.9492 0.8441 0.9492 889,302 +0.02(+1.76%)
Sep 30, 2009 0.9853 0.9853 0.9098 0.9328 606,334 -0.03(-3.07%)
Sep 29, 2009 0.9853 1.018 0.9426 0.9623 431,789 -0.01(-0.68%)
Sep 28, 2009 0.9196 1.005 0.9196 0.9689 722,354 +0.06(+6.50%)
Sep 25, 2009 0.8934 0.9689 0.8901 0.9098 1,245,644 -0.00(-0.36%)
Sep 24, 2009 1.044 1.044 0.8999 0.9131 2,288,919 -0.12(-11.46%)
Sep 23, 2009 1.054 1.182 1.002 1.031 3,665,281 -0.03(-3.09%)
Sep 22, 2009 0.8572 1.067 0.8572 1.064 5,143,508 +0.23(+27.56%)
Sep 21, 2009 0.8966 0.8966 0.8145 0.8342 975,692 -0.05(-5.58%)
Sep 18, 2009 0.8737 0.8999 0.7784 0.8835 1,890,387 +0.01(+1.51%)
Sep 17, 2009 0.6963 0.8704 0.6963 0.8704 4,122,731 +0.22(+33.16%)
Sep 16, 2009 0.6897 0.6996 0.6536 0.6536 868,839 -0.02(-2.45%)
Sep 15, 2009 0.6076 0.7029 0.6076 0.6700 1,531,761 +0.05(+8.51%)
Sep 14, 2009 0.6109 0.6208 0.6076 0.6175 152,099 +0.00(+0.00%)
Sep 11, 2009 0.6240 0.6306 0.5978 0.6175 375,922 -0.01(-1.05%)
Sep 10, 2009 0.6240 0.6339 0.6142 0.6240 369,166 -0.00(-0.52%)
Sep 09, 2009 0.6175 0.6339 0.6175 0.6273 468,577 -0.00(-0.53%)
Sep 08, 2009 0.6240 0.6405 0.6240 0.6306 219,076 +0.01(+2.13%)
Sep 04, 2009 0.6405 0.6470 0.6043 0.6175 215,373 +0.00(+0.00%)
Sep 03, 2009 0.6175 0.6339 0.6043 0.6175 214,216 +0.02(+2.73%)
Sep 02, 2009 0.6109 0.6142 0.5912 0.6010 727,764 -0.02(-2.66%)
Sep 01, 2009 0.6437 0.6634 0.6109 0.6175 592,806 -0.02(-3.09%)
Aug 31, 2009 0.6766 0.6766 0.6076 0.6372 586,805 -0.04(-5.83%)
Aug 28, 2009 0.6667 0.7357 0.6569 0.6766 1,995,836 +0.03(+4.04%)
Aug 27, 2009 0.6405 0.6667 0.6240 0.6503 574,024 +0.00(+0.51%)
Aug 26, 2009 0.6635 0.6864 0.6240 0.6470 484,184 -0.02(-2.48%)
Aug 25, 2009 0.6240 0.6799 0.6175 0.6635 1,108,345 +0.04(+6.32%)
Aug 24, 2009 0.5912 0.6372 0.5912 0.6240 462,619 +0.03(+5.56%)
Aug 21, 2009 0.6010 0.6405 0.5813 0.5912 423,318 -0.02(-2.70%)
Aug 20, 2009 0.6175 0.6240 0.5978 0.6076 236,464 +0.00(+0.00%)
Aug 19, 2009 0.6339 0.6437 0.6043 0.6076 205,110 -0.04(-5.61%)
Aug 18, 2009 0.5945 0.6437 0.5945 0.6437 349,607 +0.04(+5.82%)
Aug 17, 2009 0.6175 0.6306 0.5912 0.6083 472,876 -0.03(-4.53%)
Aug 14, 2009 0.6897 0.6930 0.6372 0.6372 623,046 -0.06(-8.06%)
Aug 13, 2009 0.6930 0.7062 0.6832 0.6930 292,589 +0.00(+0.00%)
Aug 12, 2009 0.7226 0.7226 0.6930 0.6930 541,592 -0.03(-4.09%)
Aug 11, 2009 0.6832 0.7226 0.6339 0.7226 832,830 +0.04(+5.26%)
Aug 10, 2009 0.6536 0.7456 0.6503 0.6864 1,259,827 +0.01(+1.95%)
Aug 07, 2009 0.6963 0.6963 0.5978 0.6733 1,877,079 -0.01(-1.91%)
Aug 06, 2009 0.6963 0.7521 0.6372 0.6864 2,028,137 -0.01(-1.42%)
Aug 05, 2009 0.6339 0.7160 0.6240 0.6963 2,848,180 +0.10(+15.85%)
Aug 04, 2009 0.5846 0.6306 0.5649 0.6010 888,383 +0.02(+3.97%)
Aug 03, 2009 0.6076 0.6168 0.5715 0.5781 375,109 -0.02(-2.76%)
Jul 31, 2009 0.6240 0.6339 0.5912 0.5945 317,839 -0.02(-3.72%)
Jul 30, 2009 0.5912 0.6437 0.5912 0.6175 600,272 +0.03(+5.03%)
Jul 29, 2009 0.6273 0.6503 0.5748 0.5879 819,409 -0.06(-9.60%)
Jul 28, 2009 0.5912 0.6503 0.5912 0.6503 965,842 +0.07(+11.24%)
Jul 27, 2009 0.5419 0.5945 0.5354 0.5846 738,892 +0.05(+8.54%)
Jul 24, 2009 0.5025 0.5452 0.4992 0.5386 599,827 +0.02(+3.14%)
Jul 23, 2009 0.5091 0.5452 0.5065 0.5222 407,605 +0.01(+2.58%)
Jul 22, 2009 0.5157 0.5255 0.5091 0.5091 137,460 -0.01(-1.27%)
Jul 21, 2009 0.5255 0.5353 0.5157 0.5157 140,624 -0.01(-1.26%)
Jul 20, 2009 0.5649 0.5731 0.5222 0.5222 228,919 -0.04(-7.38%)
Jul 17, 2009 0.5386 0.5846 0.5386 0.5638 301,863 -0.00(-0.20%)
Jul 16, 2009 0.5157 0.5649 0.5124 0.5649 463,316 +0.05(+9.55%)
Jul 15, 2009 0.5124 0.5386 0.4992 0.5157 992,325 +0.00(+0.64%)
Jul 14, 2009 0.4927 0.5452 0.4927 0.5124 637,788 +0.01(+2.63%)
Jul 13, 2009 0.4996 0.5058 0.4992 0.4992 370,094 +0.01(+1.33%)
Jul 10, 2009 0.4927 0.5025 0.4927 0.4927 196,448 -0.01(-1.96%)
Jul 09, 2009 0.4992 0.5186 0.4959 0.5025 219,124 -0.00(-0.65%)
Jul 08, 2009 0.5124 0.5288 0.4959 0.5058 411,258 -0.02(-4.35%)
Jul 07, 2009 0.5288 0.5465 0.5157 0.5288 543,355 -0.02(-4.17%)
Jul 06, 2009 0.5813 0.5813 0.5419 0.5518 381,442 -0.02(-2.89%)
Jul 02, 2009 0.6273 0.6273 0.5584 0.5682 649,601 -0.06(-9.42%)
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.