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 (%)
Jun 30, 2017 4.060 4.084 4.002 4.017 305,012 -0.03(-0.71%)
Jun 29, 2017 4.075 4.084 4.002 4.046 1,013,025 -0.03(-0.71%)
Jun 28, 2017 4.075 4.094 4.048 4.075 664,404 +0.01(+0.24%)
Jun 27, 2017 4.050 4.118 4.041 4.065 1,037,216 +0.02(+0.60%)
Jun 26, 2017 4.050 4.060 4.017 4.041 515,860 -0.01(-0.24%)
Jun 23, 2017 4.017 4.055 3.993 4.050 497,520 +0.05(+1.33%)
Jun 22, 2017 4.007 4.036 3.973 3.998 442,656 +0.00(+0.00%)
Jun 21, 2017 4.026 4.079 3.993 3.998 414,594 -0.05(-1.19%)
Jun 20, 2017 4.060 4.070 4.012 4.046 330,189 -0.00(-0.12%)
Jun 19, 2017 4.046 4.089 4.026 4.050 445,220 +0.00(+0.00%)
Jun 16, 2017 4.026 4.072 3.998 4.050 723,242 +0.02(+0.60%)
Jun 15, 2017 4.017 4.026 3.973 4.026 520,415 +0.01(+0.36%)
Jun 14, 2017 4.031 4.070 3.985 4.012 716,930 -0.03(-0.83%)
Jun 13, 2017 4.094 4.094 4.036 4.046 842,808 -0.02(-0.59%)
Jun 12, 2017 4.094 4.113 4.041 4.070 913,649 -0.02(-0.47%)
Jun 09, 2017 4.046 4.135 4.017 4.089 1,264,149 +0.04(+0.95%)
Jun 08, 2017 3.998 4.065 3.969 4.050 766,049 +0.06(+1.57%)
Jun 07, 2017 3.925 3.993 3.920 3.988 715,749 +0.06(+1.60%)
Jun 06, 2017 3.930 3.940 3.906 3.925 1,107,233 -0.02(-0.61%)
Jun 05, 2017 4.007 4.007 3.942 3.949 997,008 -0.02(-0.61%)
Jun 02, 2017 3.959 4.017 3.945 3.973 1,392,370 +0.02(+0.61%)
Jun 01, 2017 3.964 3.969 3.935 3.949 747,280 +0.00(+0.00%)
May 31, 2017 3.964 3.983 3.920 3.949 1,412,982 +0.00(+0.12%)
May 30, 2017 3.949 3.964 3.935 3.945 876,488 +0.00(+0.00%)
May 26, 2017 3.949 3.978 3.945 3.945 484,900 -0.00(-0.12%)
May 25, 2017 3.954 3.973 3.935 3.949 916,685 +0.00(+0.12%)
May 24, 2017 3.973 3.993 3.930 3.945 1,022,395 -0.03(-0.73%)
May 23, 2017 3.954 3.993 3.954 3.973 649,343 +0.02(+0.49%)
May 22, 2017 3.925 3.969 3.916 3.954 695,096 +0.02(+0.49%)
May 19, 2017 3.940 3.983 3.920 3.935 1,585,748 +0.00(+0.00%)
May 18, 2017 3.819 3.949 3.810 3.935 1,648,502 +0.12(+3.03%)
May 17, 2017 3.805 3.848 3.800 3.819 915,235 -0.01(-0.25%)
May 16, 2017 3.858 3.877 3.771 3.829 2,399,397 -0.03(-0.87%)
May 15, 2017 3.867 3.925 3.853 3.863 2,380,435 +0.00(+0.00%)
May 12, 2017 3.881 3.957 3.863 3.863 2,869,061 -0.02(-0.49%)
May 11, 2017 3.858 3.957 3.816 3.881 10,829,792 -0.24(-5.72%)
May 10, 2017 4.089 4.122 4.065 4.117 563,565 +0.02(+0.46%)
May 09, 2017 4.178 4.204 4.093 4.098 1,135,716 -0.05(-1.14%)
May 08, 2017 4.192 4.235 4.126 4.145 1,788,574 +0.08(+1.97%)
May 05, 2017 4.056 4.145 4.020 4.065 1,083,624 +0.10(+2.62%)
May 04, 2017 3.995 4.023 3.957 3.962 391,398 -0.04(-0.94%)
May 03, 2017 4.013 4.032 3.995 3.999 245,389 -0.02(-0.47%)
May 02, 2017 4.103 4.117 4.018 4.018 550,520 -0.08(-2.07%)
May 01, 2017 4.075 4.141 4.056 4.103 449,795 +0.04(+0.93%)
Apr 28, 2017 4.103 4.103 4.004 4.065 361,599 -0.02(-0.58%)
Apr 27, 2017 4.122 4.126 4.079 4.089 253,212 -0.03(-0.80%)
Apr 26, 2017 4.089 4.141 4.051 4.122 577,920 +0.05(+1.16%)
Apr 25, 2017 4.075 4.108 4.070 4.075 206,088 -0.00(-0.12%)
Apr 24, 2017 4.079 4.089 4.009 4.079 438,286 +0.00(+0.12%)
Apr 21, 2017 4.065 4.093 4.056 4.075 297,207 +0.01(+0.23%)
Apr 20, 2017 4.098 4.098 4.051 4.065 274,501 -0.01(-0.35%)
Apr 19, 2017 4.089 4.117 4.061 4.079 509,480 -0.01(-0.35%)
Apr 18, 2017 4.084 4.098 4.037 4.093 472,567 +0.01(+0.23%)
Apr 17, 2017 4.009 4.089 4.004 4.084 443,691 +0.08(+2.00%)
Apr 13, 2017 4.056 4.056 3.985 4.004 413,364 -0.05(-1.28%)
Apr 12, 2017 4.075 4.078 4.028 4.056 342,644 -0.02(-0.46%)
Apr 11, 2017 4.037 4.079 3.999 4.075 458,870 +0.05(+1.29%)
Apr 10, 2017 3.980 4.051 3.959 4.023 434,648 +0.04(+1.06%)
Apr 07, 2017 3.976 4.032 3.971 3.980 526,956 +0.01(+0.24%)
Apr 06, 2017 3.980 4.002 3.924 3.971 583,423 -0.01(-0.35%)
Apr 05, 2017 4.037 4.056 3.980 3.985 609,093 -0.05(-1.17%)
Apr 04, 2017 3.985 4.037 3.985 4.032 738,173 +0.05(+1.18%)
Apr 03, 2017 3.957 4.013 3.947 3.985 969,418 +0.04(+0.95%)
Mar 31, 2017 3.933 3.957 3.900 3.947 699,286 +0.02(+0.60%)
Mar 30, 2017 3.886 3.924 3.867 3.924 549,628 +0.06(+1.46%)
Mar 29, 2017 3.858 3.886 3.853 3.867 596,020 +0.01(+0.24%)
Mar 28, 2017 3.849 3.863 3.809 3.858 867,829 +0.01(+0.25%)
Mar 27, 2017 3.806 3.853 3.787 3.849 712,703 +0.06(+1.62%)
Mar 24, 2017 3.806 3.858 3.787 3.787 630,593 +0.00(+0.00%)
Mar 23, 2017 3.745 3.806 3.727 3.787 483,090 +0.07(+1.90%)
Mar 22, 2017 3.740 3.768 3.707 3.717 361,145 -0.05(-1.38%)
Mar 21, 2017 3.778 3.785 3.740 3.768 415,009 -0.00(-0.12%)
Mar 20, 2017 3.768 3.778 3.707 3.773 411,037 +0.02(+0.50%)
Mar 17, 2017 3.754 3.785 3.721 3.754 472,635 +0.00(+0.13%)
Mar 16, 2017 3.684 3.768 3.637 3.750 317,549 +0.08(+2.31%)
Mar 15, 2017 3.604 3.693 3.604 3.665 337,459 +0.06(+1.57%)
Mar 14, 2017 3.604 3.613 3.545 3.608 130,475 +0.00(+0.13%)
Mar 13, 2017 3.618 3.622 3.575 3.604 314,562 +0.03(+0.79%)
Mar 10, 2017 3.552 3.589 3.545 3.575 352,801 +0.05(+1.31%)
Mar 09, 2017 3.511 3.585 3.510 3.529 343,232 +0.03(+0.92%)
Mar 08, 2017 3.561 3.594 3.497 3.497 295,948 -0.06(-1.68%)
Mar 07, 2017 3.534 3.617 3.488 3.557 517,273 +0.03(+0.78%)
Mar 06, 2017 3.525 3.548 3.479 3.529 435,358 +0.01(+0.26%)
Mar 03, 2017 3.437 3.525 3.437 3.520 648,483 +0.10(+2.96%)
Mar 02, 2017 3.405 3.423 3.400 3.419 165,791 +0.02(+0.68%)
Mar 01, 2017 3.405 3.446 3.386 3.396 201,777 -0.00(-0.14%)
Feb 28, 2017 3.409 3.409 3.386 3.400 149,960 -0.00(-0.14%)
Feb 27, 2017 3.396 3.446 3.396 3.405 129,816 +0.01(+0.41%)
Feb 24, 2017 3.446 3.456 3.391 3.391 163,154 -0.03(-0.94%)
Feb 23, 2017 3.405 3.428 3.386 3.423 134,860 +0.02(+0.68%)
Feb 22, 2017 3.396 3.408 3.386 3.400 117,119 +0.00(+0.00%)
Feb 21, 2017 3.377 3.428 3.377 3.400 182,211 +0.03(+0.82%)
Feb 17, 2017 3.373 3.373 3.373 0 -0.05(-1.35%)
Feb 16, 2017 3.373 3.419 3.373 3.419 146,591 +0.06(+1.64%)
Feb 15, 2017 3.391 3.428 3.359 3.363 317,041 -0.03(-0.82%)
Feb 14, 2017 3.368 3.400 3.363 3.391 189,690 +0.01(+0.41%)
Feb 13, 2017 3.377 3.400 3.363 3.377 170,655 +0.00(+0.14%)
Feb 10, 2017 3.359 3.383 3.355 3.373 192,815 +0.01(+0.27%)
Feb 09, 2017 3.391 3.391 3.345 3.363 223,128 -0.01(-0.41%)
Feb 08, 2017 3.405 3.405 3.363 3.377 204,093 -0.01(-0.41%)
Feb 07, 2017 3.409 3.409 3.391 3.391 128,464 -0.01(-0.27%)
Feb 06, 2017 3.409 3.423 3.392 3.400 166,134 -0.01(-0.27%)
Feb 03, 2017 3.423 3.423 3.405 3.409 211,507 +0.00(+0.14%)
Feb 02, 2017 3.409 3.432 3.396 3.405 166,807 -0.01(-0.40%)
Feb 01, 2017 3.386 3.441 3.368 3.419 200,432 +0.02(+0.54%)
Jan 31, 2017 3.423 3.423 3.285 3.400 334,574 -0.00(-0.14%)
Jan 30, 2017 3.442 3.446 3.391 3.405 140,746 -0.05(-1.47%)
Jan 27, 2017 3.483 3.483 3.446 3.456 151,336 -0.00(-0.13%)
Jan 26, 2017 3.437 3.469 3.428 3.460 165,125 +0.03(+0.94%)
Jan 25, 2017 3.456 3.469 3.414 3.428 221,305 -0.02(-0.67%)
Jan 24, 2017 3.474 3.484 3.446 3.451 119,884 -0.02(-0.53%)
Jan 23, 2017 3.456 3.474 3.444 3.469 188,366 +0.01(+0.27%)
Jan 20, 2017 3.428 3.469 3.414 3.460 178,428 +0.01(+0.40%)
Jan 19, 2017 3.465 3.465 3.409 3.446 241,789 -0.03(-0.80%)
Jan 18, 2017 3.474 3.479 3.410 3.474 198,124 +0.00(+0.13%)
Jan 17, 2017 3.492 3.497 3.460 3.469 126,267 -0.01(-0.40%)
Jan 13, 2017 3.483 3.483 3.483 0 +0.00(+0.00%)
Jan 12, 2017 3.506 3.511 3.456 3.483 133,949 -0.00(-0.13%)
Jan 11, 2017 3.506 3.525 3.485 3.488 226,219 -0.04(-1.05%)
Jan 10, 2017 3.502 3.525 3.492 3.525 132,295 +0.02(+0.66%)
Jan 09, 2017 3.515 3.538 3.474 3.502 266,819 -0.02(-0.52%)
Jan 06, 2017 3.525 3.543 3.490 3.520 364,736 -0.00(-0.13%)
Jan 05, 2017 3.515 3.525 3.451 3.525 262,580 +0.00(+0.00%)
Jan 04, 2017 3.492 3.525 3.490 3.525 337,849 +0.01(+0.39%)
Jan 03, 2017 3.456 3.515 3.423 3.511 266,179 +0.07(+2.14%)
Dec 30, 2016 3.437 3.437 3.437 0 -0.01(-0.27%)
Dec 29, 2016 3.432 3.460 3.432 3.446 124,184 +0.01(+0.27%)
Dec 28, 2016 3.414 3.465 3.400 3.437 255,281 +0.02(+0.54%)
Dec 27, 2016 3.442 3.465 3.400 3.419 223,419 -0.02(-0.67%)
Dec 23, 2016 3.442 3.442 3.442 0 +0.04(+1.08%)
Dec 22, 2016 3.373 3.414 3.354 3.405 164,235 +0.04(+1.23%)
Dec 21, 2016 3.363 3.396 3.363 3.363 241,234 +0.01(+0.27%)
Dec 20, 2016 3.368 3.382 3.354 3.354 265,093 -0.03(-0.82%)
Dec 19, 2016 3.202 3.382 3.202 3.382 419,985 +0.19(+5.92%)
Dec 16, 2016 3.290 3.368 3.188 3.193 2,702,919 -0.10(-3.08%)
Dec 15, 2016 3.327 3.363 3.276 3.294 402,938 -0.02(-0.56%)
Dec 14, 2016 3.359 3.396 3.308 3.313 452,650 -0.05(-1.37%)
Dec 13, 2016 3.414 3.442 3.350 3.359 385,113 -0.07(-2.15%)
Dec 12, 2016 3.428 3.442 3.368 3.432 424,363 -0.03(-0.93%)
Dec 09, 2016 3.432 3.488 3.409 3.465 300,133 +0.05(+1.35%)
Dec 08, 2016 3.437 3.492 3.409 3.419 291,931 -0.05(-1.46%)
Dec 07, 2016 3.409 3.515 3.409 3.469 275,429 -0.00(-0.13%)
Dec 06, 2016 3.432 3.538 3.409 3.474 463,429 +0.02(+0.53%)
Dec 05, 2016 3.446 3.456 3.423 3.456 213,387 +0.01(+0.40%)
Dec 02, 2016 3.432 3.456 3.419 3.442 263,318 +0.00(+0.13%)
Dec 01, 2016 3.432 3.456 3.382 3.437 374,668 +0.00(+0.13%)
Nov 30, 2016 3.456 3.456 3.428 3.432 129,757 -0.01(-0.40%)
Nov 29, 2016 3.423 3.460 3.405 3.446 306,063 +0.02(+0.67%)
Nov 28, 2016 3.442 3.456 3.382 3.423 336,425 -0.01(-0.40%)
Nov 25, 2016 3.368 3.456 3.368 3.437 96,085 +0.07(+2.05%)
Nov 23, 2016 3.368 3.368 3.368 0 -0.08(-2.27%)
Nov 22, 2016 3.446 3.456 3.428 3.446 132,282 +0.03(+0.81%)
Nov 21, 2016 3.409 3.437 3.409 3.419 100,830 +0.00(+0.14%)
Nov 18, 2016 3.442 3.442 3.391 3.414 165,496 -0.02(-0.54%)
Nov 17, 2016 3.446 3.456 3.409 3.432 156,348 +0.00(+0.13%)
Nov 16, 2016 3.383 3.497 3.383 3.428 510,421 -0.02(-0.65%)
Nov 15, 2016 3.392 3.554 3.360 3.450 445,080 +0.07(+2.14%)
Nov 14, 2016 3.302 3.378 3.284 3.378 307,787 +0.09(+2.88%)
Nov 11, 2016 3.247 3.302 3.243 3.284 714,815 +0.02(+0.69%)
Nov 10, 2016 3.288 3.293 3.247 3.261 245,714 -0.03(-0.82%)
Nov 09, 2016 3.315 3.315 3.247 3.288 195,907 +0.02(+0.69%)
Nov 08, 2016 3.279 3.288 3.265 3.265 124,706 -0.01(-0.41%)
Nov 07, 2016 3.297 3.320 3.256 3.279 193,177 +0.02(+0.69%)
Nov 04, 2016 3.297 3.302 3.252 3.256 171,006 +0.00(+0.00%)
Nov 03, 2016 3.288 3.288 3.252 3.256 119,216 -0.02(-0.55%)
Nov 02, 2016 3.306 3.306 3.252 3.275 120,473 -0.02(-0.55%)
Nov 01, 2016 3.302 3.333 3.247 3.293 157,258 -0.01(-0.41%)
Oct 31, 2016 3.315 3.324 3.288 3.306 89,613 +0.01(+0.27%)
Oct 28, 2016 3.302 3.329 3.293 3.297 69,429 -0.01(-0.41%)
Oct 27, 2016 3.315 3.374 3.279 3.311 367,552 -0.02(-0.54%)
Oct 26, 2016 3.329 3.338 3.311 3.329 141,068 -0.02(-0.54%)
Oct 25, 2016 3.342 3.378 3.342 3.347 181,533 +0.00(+0.13%)
Oct 24, 2016 3.329 3.381 3.302 3.342 306,940 -0.05(-1.46%)
Oct 21, 2016 3.265 3.419 3.265 3.392 678,297 +0.11(+3.30%)
Oct 20, 2016 3.297 3.316 3.250 3.284 203,959 -0.01(-0.41%)
Oct 19, 2016 3.302 3.338 3.288 3.297 88,101 -0.01(-0.41%)
Oct 18, 2016 3.315 3.331 3.297 3.311 117,587 -0.01(-0.27%)
Oct 17, 2016 3.306 3.347 3.297 3.320 99,927 +0.00(+0.00%)
Oct 14, 2016 3.347 3.347 3.285 3.320 132,727 -0.01(-0.27%)
Oct 13, 2016 3.320 3.342 3.301 3.329 157,896 +0.02(+0.54%)
Oct 12, 2016 3.333 3.369 3.302 3.311 196,297 +0.00(+0.00%)
Oct 11, 2016 3.342 3.342 3.293 3.311 137,791 -0.02(-0.68%)
Oct 10, 2016 3.315 3.351 3.290 3.333 147,385 +0.02(+0.54%)
Oct 07, 2016 3.279 3.342 3.247 3.315 320,928 +0.06(+1.94%)
Oct 06, 2016 3.234 3.279 3.180 3.252 219,304 +0.03(+0.84%)
Oct 05, 2016 3.315 3.315 3.216 3.225 633,983 -0.07(-2.05%)
Oct 04, 2016 3.320 3.320 3.279 3.293 325,056 -0.01(-0.27%)
Oct 03, 2016 3.306 3.353 3.293 3.302 250,115 -0.05(-1.35%)
Sep 30, 2016 3.419 3.419 3.279 3.347 1,117,034 -0.09(-2.62%)
Sep 29, 2016 3.464 3.464 3.410 3.437 76,597 -0.02(-0.52%)
Sep 28, 2016 3.396 3.464 3.396 3.455 166,071 +0.03(+0.92%)
Sep 27, 2016 3.360 3.428 3.360 3.423 176,256 +0.06(+1.74%)
Sep 26, 2016 3.383 3.441 3.365 3.365 208,535 -0.07(-1.97%)
Sep 23, 2016 3.392 3.446 3.387 3.432 243,626 +0.00(+0.13%)
Sep 22, 2016 3.383 3.455 3.383 3.428 158,814 +0.03(+0.80%)
Sep 21, 2016 3.396 3.419 3.329 3.401 223,995 +0.01(+0.40%)
Sep 20, 2016 3.405 3.423 3.369 3.387 82,601 -0.00(-0.13%)
Sep 19, 2016 3.338 3.414 3.338 3.392 189,027 +0.06(+1.90%)
Sep 16, 2016 3.383 3.383 3.329 3.329 477,015 -0.06(-1.86%)
Sep 15, 2016 3.428 3.428 3.369 3.392 92,538 -0.03(-0.79%)
Sep 14, 2016 3.329 3.441 3.329 3.419 271,725 +0.10(+2.99%)
Sep 13, 2016 3.432 3.437 3.315 3.320 220,958 -0.11(-3.29%)
Sep 12, 2016 3.401 3.450 3.365 3.432 240,169 +0.03(+0.79%)
Sep 09, 2016 3.559 3.559 3.405 3.405 403,822 -0.16(-4.43%)
Sep 08, 2016 3.577 3.590 3.563 3.563 181,223 -0.01(-0.25%)
Sep 07, 2016 3.595 3.604 3.554 3.572 324,482 -0.02(-0.50%)
Sep 06, 2016 3.532 3.604 3.518 3.590 352,147 +0.08(+2.18%)
Sep 02, 2016 3.482 3.514 3.514 3.514 225,924 +0.03(+0.91%)
Sep 01, 2016 3.541 3.541 3.480 3.482 157,963 -0.03(-0.90%)
Aug 31, 2016 3.500 3.545 3.491 3.514 362,847 -0.00(-0.13%)
Aug 30, 2016 3.496 3.545 3.496 3.518 300,426 +0.04(+1.17%)
Aug 29, 2016 3.500 3.559 3.473 3.477 192,621 +0.01(+0.26%)
Aug 26, 2016 3.491 3.518 3.455 3.468 203,629 -0.01(-0.39%)
Aug 25, 2016 3.437 3.505 3.430 3.482 200,481 +0.05(+1.45%)
Aug 24, 2016 3.405 3.473 3.383 3.432 338,731 +0.03(+0.93%)
Aug 23, 2016 3.419 3.423 3.383 3.401 297,473 +0.01(+0.40%)
Aug 22, 2016 3.297 3.397 3.279 3.387 425,436 +0.09(+2.88%)
Aug 19, 2016 3.297 3.297 3.275 3.293 123,968 -0.01(-0.27%)
Aug 18, 2016 3.302 3.302 3.279 3.302 320,808 +0.02(+0.55%)
Aug 17, 2016 3.306 3.306 3.265 3.284 111,703 -0.00(-0.14%)
Aug 16, 2016 3.297 3.299 3.275 3.288 119,813 -0.02(-0.55%)
Aug 15, 2016 3.270 3.306 3.225 3.306 494,775 +0.09(+2.66%)
Aug 12, 2016 3.220 3.242 3.212 3.220 495,834 +0.01(+0.41%)
Aug 11, 2016 3.238 3.238 3.198 3.207 215,303 -0.01(-0.27%)
Aug 10, 2016 3.251 3.256 3.212 3.216 212,277 -0.01(-0.41%)
Aug 09, 2016 3.256 3.256 3.198 3.229 287,147 +0.01(+0.27%)
Aug 08, 2016 3.220 3.256 3.198 3.220 263,765 -0.02(-0.68%)
Aug 05, 2016 3.265 3.265 3.225 3.242 313,961 +0.02(+0.69%)
Aug 04, 2016 3.198 3.220 3.190 3.220 186,156 +0.02(+0.69%)
Aug 03, 2016 3.159 3.198 3.150 3.198 150,617 +0.02(+0.69%)
Aug 02, 2016 3.172 3.176 3.145 3.176 121,586 +0.01(+0.42%)
Aug 01, 2016 3.137 3.176 3.137 3.163 142,205 +0.01(+0.28%)
Jul 29, 2016 3.154 3.198 3.137 3.154 188,725 -0.01(-0.42%)
Jul 28, 2016 3.154 3.176 3.134 3.167 66,895 +0.01(+0.28%)
Jul 27, 2016 3.115 3.163 3.106 3.159 178,374 +0.04(+1.27%)
Jul 26, 2016 3.137 3.154 3.115 3.119 91,760 -0.04(-1.12%)
Jul 25, 2016 3.159 3.163 3.128 3.154 129,287 +0.00(+0.14%)
Jul 22, 2016 3.145 3.159 3.101 3.150 119,895 +0.01(+0.28%)
Jul 21, 2016 3.163 3.185 3.137 3.141 211,066 -0.02(-0.70%)
Jul 20, 2016 3.176 3.198 3.145 3.163 202,817 -0.00(-0.14%)
Jul 19, 2016 3.172 3.176 3.141 3.167 119,716 +0.01(+0.42%)
Jul 18, 2016 3.163 3.190 3.137 3.154 276,300 -0.02(-0.69%)
Jul 15, 2016 3.198 3.212 3.172 3.176 213,208 -0.04(-1.23%)
Jul 14, 2016 3.198 3.220 3.172 3.216 228,493 +0.02(+0.55%)
Jul 13, 2016 3.176 3.198 3.176 3.198 148,342 +0.00(+0.00%)
Jul 12, 2016 3.167 3.198 3.154 3.198 282,409 +0.04(+1.26%)
Jul 11, 2016 3.167 3.167 3.132 3.159 89,930 +0.01(+0.28%)
Jul 08, 2016 3.132 3.159 3.106 3.150 84,846 +0.04(+1.42%)
Jul 07, 2016 3.115 3.137 3.101 3.106 87,616 -0.04(-1.12%)
Jul 06, 2016 3.132 3.154 3.088 3.141 67,122 +0.00(+0.14%)
Jul 05, 2016 3.132 3.141 3.088 3.137 143,024 +0.01(+0.28%)
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.