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 (%)
Sep 30, 2015 2.660 2.660 2.598 2.631 267,198 -0.01(-0.47%)
Sep 29, 2015 2.631 2.648 2.602 2.644 279,002 +0.03(+1.11%)
Sep 28, 2015 2.660 2.664 2.578 2.615 265,349 -0.03(-1.25%)
Sep 25, 2015 2.714 2.722 2.648 2.648 270,961 -0.07(-2.44%)
Sep 24, 2015 2.731 2.731 2.689 2.714 121,009 -0.02(-0.61%)
Sep 23, 2015 2.739 2.739 2.706 2.731 234,828 +0.02(+0.76%)
Sep 22, 2015 2.693 2.731 2.681 2.710 154,962 +0.01(+0.31%)
Sep 21, 2015 2.706 2.722 2.685 2.702 272,290 +0.01(+0.31%)
Sep 18, 2015 2.602 2.693 2.598 2.693 407,292 +0.07(+2.84%)
Sep 17, 2015 2.623 2.631 2.611 2.619 195,085 -0.00(-0.16%)
Sep 16, 2015 2.615 2.631 2.611 2.623 127,361 +0.02(+0.63%)
Sep 15, 2015 2.615 2.623 2.606 2.606 89,138 -0.01(-0.47%)
Sep 14, 2015 2.586 2.644 2.578 2.619 179,761 +0.05(+1.93%)
Sep 11, 2015 2.561 2.582 2.553 2.569 127,037 +0.00(+0.16%)
Sep 10, 2015 2.582 2.586 2.557 2.565 232,518 +0.00(+0.00%)
Sep 09, 2015 2.635 2.635 2.565 2.565 143,063 -0.05(-2.05%)
Sep 08, 2015 2.619 2.631 2.598 2.619 176,606 +0.02(+0.96%)
Sep 04, 2015 2.590 2.594 2.594 2.594 99,340 -0.02(-0.95%)
Sep 03, 2015 2.623 2.631 2.611 2.619 132,573 +0.01(+0.48%)
Sep 02, 2015 2.631 2.648 2.602 2.606 285,867 -0.00(-0.16%)
Sep 01, 2015 2.644 2.652 2.606 2.611 246,974 -0.03(-1.25%)
Aug 31, 2015 2.619 2.656 2.602 2.644 210,892 +0.04(+1.59%)
Aug 28, 2015 2.606 2.635 2.590 2.602 319,819 -0.00(-0.16%)
Aug 27, 2015 2.619 2.669 2.586 2.606 558,020 +0.01(+0.48%)
Aug 26, 2015 2.586 2.598 2.549 2.594 177,283 +0.05(+2.12%)
Aug 25, 2015 2.524 2.606 2.524 2.540 623,334 +0.04(+1.66%)
Aug 24, 2015 2.619 2.649 2.495 2.499 698,685 -0.19(-7.08%)
Aug 21, 2015 2.689 2.695 2.648 2.689 475,543 -0.01(-0.31%)
Aug 20, 2015 2.718 2.723 2.677 2.697 235,155 -0.03(-1.21%)
Aug 19, 2015 2.714 2.740 2.702 2.731 217,595 +0.02(+0.92%)
Aug 18, 2015 2.726 2.735 2.702 2.706 129,090 -0.03(-1.06%)
Aug 17, 2015 2.714 2.755 2.706 2.735 127,523 +0.02(+0.76%)
Aug 14, 2015 2.702 2.722 2.685 2.714 81,413 +0.00(+0.00%)
Aug 13, 2015 2.673 2.718 2.648 2.714 327,537 +0.02(+0.92%)
Aug 12, 2015 2.656 2.706 2.640 2.689 485,656 +0.03(+1.25%)
Aug 11, 2015 2.656 2.664 2.640 2.656 364,189 +0.00(+0.15%)
Aug 10, 2015 2.652 2.668 2.648 2.652 427,314 +0.01(+0.31%)
Aug 07, 2015 2.636 2.652 2.620 2.644 288,633 +0.00(+0.15%)
Aug 06, 2015 2.688 2.688 2.640 2.640 542,573 -0.06(-2.10%)
Aug 05, 2015 2.749 2.749 2.684 2.697 345,705 -0.03(-1.19%)
Aug 04, 2015 2.765 2.765 2.705 2.729 305,891 -0.03(-1.03%)
Aug 03, 2015 2.757 2.769 2.729 2.757 336,431 -0.01(-0.29%)
Jul 31, 2015 2.729 2.802 2.697 2.765 445,853 +0.04(+1.33%)
Jul 30, 2015 2.709 2.729 2.697 2.729 316,745 +0.02(+0.75%)
Jul 29, 2015 2.676 2.713 2.660 2.709 337,042 +0.03(+1.21%)
Jul 28, 2015 2.705 2.721 2.672 2.676 560,318 -0.02(-0.60%)
Jul 27, 2015 2.705 2.717 2.680 2.693 520,548 -0.01(-0.45%)
Jul 24, 2015 2.721 2.721 2.693 2.705 260,130 -0.02(-0.74%)
Jul 23, 2015 2.749 2.749 2.697 2.725 336,844 -0.03(-1.17%)
Jul 22, 2015 2.769 2.769 2.717 2.757 284,678 -0.00(-0.15%)
Jul 21, 2015 2.765 2.769 2.737 2.761 388,939 -0.02(-0.73%)
Jul 20, 2015 2.781 2.790 2.753 2.781 430,984 +0.00(+0.15%)
Jul 17, 2015 2.749 2.777 2.749 2.777 203,717 +0.02(+0.59%)
Jul 16, 2015 2.798 2.798 2.753 2.761 167,071 -0.04(-1.44%)
Jul 15, 2015 2.790 2.802 2.774 2.802 132,494 +0.01(+0.29%)
Jul 14, 2015 2.781 2.806 2.769 2.794 415,475 +0.02(+0.58%)
Jul 13, 2015 2.737 2.777 2.737 2.777 272,206 +0.06(+2.38%)
Jul 10, 2015 2.705 2.729 2.697 2.713 355,250 +0.01(+0.30%)
Jul 09, 2015 2.721 2.733 2.688 2.705 315,589 -0.02(-0.59%)
Jul 08, 2015 2.737 2.765 2.717 2.721 248,619 -0.03(-1.17%)
Jul 07, 2015 2.721 2.765 2.713 2.753 236,879 +0.03(+1.19%)
Jul 06, 2015 2.709 2.725 2.688 2.721 213,992 +0.02(+0.75%)
Jul 02, 2015 2.721 2.701 2.701 2.701 225,090 -0.03(-1.18%)
Jul 01, 2015 2.725 2.749 2.717 2.733 344,715 +0.00(+0.00%)
Jun 30, 2015 2.668 2.735 2.660 2.733 414,842 +0.06(+2.27%)
Jun 29, 2015 2.741 2.745 2.656 2.672 679,146 -0.08(-3.08%)
Jun 26, 2015 2.745 2.761 2.729 2.757 494,497 +0.00(+0.15%)
Jun 25, 2015 2.769 2.773 2.753 2.753 514,899 -0.01(-0.29%)
Jun 24, 2015 2.798 2.798 2.753 2.761 244,129 -0.02(-0.87%)
Jun 23, 2015 2.781 2.798 2.769 2.785 328,702 +0.00(+0.15%)
Jun 22, 2015 2.769 2.802 2.769 2.781 457,884 -0.00(-0.15%)
Jun 19, 2015 2.810 2.822 2.765 2.785 463,365 -0.03(-1.01%)
Jun 18, 2015 2.777 2.818 2.769 2.814 282,830 +0.02(+0.87%)
Jun 17, 2015 2.798 2.798 2.761 2.790 275,221 -0.01(-0.29%)
Jun 16, 2015 2.830 2.830 2.794 2.798 254,073 -0.02(-0.86%)
Jun 15, 2015 2.842 2.846 2.818 2.822 565,213 -0.01(-0.29%)
Jun 12, 2015 2.818 2.834 2.781 2.830 862,457 +0.01(+0.43%)
Jun 11, 2015 2.794 2.830 2.790 2.818 368,362 +0.05(+1.75%)
Jun 10, 2015 2.773 2.794 2.761 2.769 452,291 -0.00(-0.15%)
Jun 09, 2015 2.781 2.781 2.769 2.773 516,845 -0.01(-0.29%)
Jun 08, 2015 2.794 2.802 2.773 2.781 322,110 -0.03(-1.01%)
Jun 05, 2015 2.806 2.826 2.806 2.810 454,456 +0.00(+0.14%)
Jun 04, 2015 2.826 2.854 2.806 2.806 401,631 -0.03(-1.14%)
Jun 03, 2015 2.850 2.858 2.830 2.838 425,134 -0.03(-0.99%)
Jun 02, 2015 2.874 2.874 2.854 2.866 686,930 +0.00(+0.00%)
Jun 01, 2015 2.891 2.895 2.862 2.866 554,436 +0.00(+0.00%)
May 29, 2015 2.899 2.915 2.866 2.866 445,098 -0.03(-1.12%)
May 28, 2015 2.907 2.915 2.887 2.899 649,530 +0.00(+0.00%)
May 27, 2015 2.866 2.903 2.850 2.899 1,097,434 +0.04(+1.56%)
May 26, 2015 2.838 2.862 2.822 2.854 970,023 +0.02(+0.86%)
May 22, 2015 2.850 2.830 2.830 2.830 703,965 -0.02(-0.71%)
May 21, 2015 2.842 2.870 2.838 2.850 566,897 +0.00(+0.00%)
May 20, 2015 2.818 2.850 2.810 2.850 1,040,083 +0.03(+1.15%)
May 19, 2015 2.794 2.834 2.794 2.818 812,998 +0.02(+0.87%)
May 18, 2015 2.753 2.806 2.733 2.794 2,105,033 +0.05(+1.92%)
May 15, 2015 2.709 2.745 2.705 2.741 1,486,710 +0.04(+1.65%)
May 14, 2015 2.656 2.713 2.656 2.697 8,542,800 +0.05(+1.83%)
May 13, 2015 2.709 2.713 2.648 2.648 1,066,015 -0.02(-0.61%)
May 12, 2015 2.739 2.743 2.664 2.664 3,882,230 -0.06(-2.18%)
May 11, 2015 2.775 2.775 2.724 2.724 1,515,142 -0.04(-1.43%)
May 08, 2015 2.775 2.775 2.727 2.763 999,578 +0.03(+1.16%)
May 07, 2015 2.763 2.763 2.727 2.731 604,750 -0.01(-0.43%)
May 06, 2015 2.763 2.775 2.739 2.743 565,358 -0.00(-0.14%)
May 05, 2015 2.759 2.785 2.743 2.747 745,538 -0.02(-0.71%)
May 04, 2015 2.834 2.842 2.759 2.767 541,770 -0.00(-0.14%)
May 01, 2015 2.842 2.846 2.767 2.771 736,688 +0.06(+2.19%)
Apr 30, 2015 2.735 2.751 2.708 2.712 174,244 -0.02(-0.87%)
Apr 29, 2015 2.739 2.743 2.716 2.735 174,897 +0.00(+0.00%)
Apr 28, 2015 2.751 2.755 2.727 2.735 107,021 -0.01(-0.43%)
Apr 27, 2015 2.767 2.767 2.739 2.747 116,771 -0.02(-0.71%)
Apr 24, 2015 2.743 2.767 2.727 2.767 194,733 +0.02(+0.86%)
Apr 23, 2015 2.747 2.747 2.743 2.743 102,164 +0.00(+0.00%)
Apr 22, 2015 2.747 2.751 2.739 2.743 81,761 +0.00(+0.14%)
Apr 21, 2015 2.727 2.759 2.727 2.739 175,623 +0.00(+0.00%)
Apr 20, 2015 2.747 2.755 2.739 2.739 51,008 +0.00(+0.00%)
Apr 17, 2015 2.739 2.743 2.731 2.739 68,211 +0.00(+0.00%)
Apr 16, 2015 2.747 2.751 2.739 2.739 153,312 +0.00(+0.00%)
Apr 15, 2015 2.743 2.751 2.739 2.739 195,439 -0.00(-0.14%)
Apr 14, 2015 2.747 2.751 2.739 2.743 139,135 -0.00(-0.14%)
Apr 13, 2015 2.731 2.755 2.727 2.747 186,111 +0.01(+0.43%)
Apr 10, 2015 2.771 2.771 2.731 2.735 343,419 -0.03(-1.00%)
Apr 09, 2015 2.763 2.763 2.747 2.763 111,557 +0.00(+0.00%)
Apr 08, 2015 2.763 2.767 2.751 2.763 138,917 +0.01(+0.43%)
Apr 07, 2015 2.771 2.788 2.751 2.751 192,848 -0.03(-1.00%)
Apr 06, 2015 2.779 2.791 2.775 2.779 163,712 -0.01(-0.28%)
Apr 02, 2015 2.787 2.787 2.787 2.787 191,255 -0.02(-0.56%)
Apr 01, 2015 2.751 2.803 2.751 2.803 353,073 +0.04(+1.58%)
Mar 31, 2015 2.767 2.787 2.755 2.759 134,382 -0.00(-0.14%)
Mar 30, 2015 2.755 2.795 2.755 2.763 175,582 +0.00(+0.14%)
Mar 27, 2015 2.787 2.787 2.747 2.759 224,201 +0.00(+0.00%)
Mar 26, 2015 2.751 2.771 2.751 2.759 115,117 +0.01(+0.43%)
Mar 25, 2015 2.775 2.779 2.747 2.747 182,623 -0.01(-0.43%)
Mar 24, 2015 2.767 2.779 2.759 2.759 103,037 -0.00(-0.14%)
Mar 23, 2015 2.759 2.789 2.759 2.763 143,628 +0.00(+0.00%)
Mar 20, 2015 2.763 2.779 2.751 2.763 412,276 +0.00(+0.00%)
Mar 19, 2015 2.775 2.779 2.759 2.763 179,225 -0.02(-0.57%)
Mar 18, 2015 2.759 2.787 2.755 2.779 84,516 +0.02(+0.86%)
Mar 17, 2015 2.763 2.763 2.747 2.755 180,538 -0.01(-0.29%)
Mar 16, 2015 2.771 2.779 2.763 2.763 108,734 -0.01(-0.29%)
Mar 13, 2015 2.759 2.771 2.747 2.771 114,249 +0.01(+0.43%)
Mar 12, 2015 2.759 2.787 2.751 2.759 125,798 +0.00(+0.14%)
Mar 11, 2015 2.767 2.767 2.751 2.755 178,297 -0.01(-0.29%)
Mar 10, 2015 2.783 2.787 2.755 2.763 103,125 -0.01(-0.29%)
Mar 09, 2015 2.771 2.791 2.763 2.771 233,085 +0.00(+0.00%)
Mar 06, 2015 2.826 2.834 2.767 2.771 203,514 -0.08(-2.77%)
Mar 05, 2015 2.846 2.862 2.826 2.850 306,058 -0.00(-0.14%)
Mar 04, 2015 2.862 2.854 2.834 2.854 107,004 +0.00(+0.00%)
Mar 03, 2015 2.838 2.860 2.838 2.854 125,107 +0.00(+0.00%)
Mar 02, 2015 2.866 2.866 2.827 2.854 286,164 +0.02(+0.70%)
Feb 27, 2015 2.850 2.850 2.830 2.834 143,696 -0.00(-0.14%)
Feb 26, 2015 2.858 2.866 2.830 2.838 100,345 -0.01(-0.28%)
Feb 25, 2015 2.838 2.870 2.834 2.846 138,690 +0.02(+0.56%)
Feb 24, 2015 2.783 2.834 2.763 2.830 192,722 +0.05(+1.70%)
Feb 23, 2015 2.747 2.795 2.668 2.783 291,952 +0.00(+0.00%)
Feb 20, 2015 2.767 2.802 2.756 2.783 412,448 +0.01(+0.42%)
Feb 19, 2015 2.822 2.835 2.760 2.771 260,890 -0.04(-1.38%)
Feb 18, 2015 2.841 2.849 2.798 2.810 191,857 -0.01(-0.41%)
Feb 17, 2015 2.818 2.860 2.794 2.822 281,260 +0.05(+1.96%)
Feb 13, 2015 2.872 2.767 2.767 2.767 570,962 -0.10(-3.52%)
Feb 12, 2015 2.872 2.872 2.841 2.868 228,173 -0.00(-0.14%)
Feb 11, 2015 2.825 2.872 2.783 2.872 244,480 +0.04(+1.37%)
Feb 10, 2015 2.783 2.833 2.775 2.833 171,404 +0.04(+1.39%)
Feb 09, 2015 2.833 2.845 2.779 2.794 529,861 -0.04(-1.37%)
Feb 06, 2015 2.849 2.868 2.814 2.833 276,831 -0.04(-1.48%)
Feb 05, 2015 2.806 2.880 2.771 2.876 378,520 +0.09(+3.35%)
Feb 04, 2015 2.783 2.798 2.752 2.783 138,419 -0.02(-0.69%)
Feb 03, 2015 2.725 2.802 2.698 2.802 326,605 +0.09(+3.14%)
Feb 02, 2015 2.709 2.725 2.697 2.717 250,883 +0.02(+0.72%)
Jan 30, 2015 2.701 2.725 2.695 2.697 179,585 -0.02(-0.71%)
Jan 29, 2015 2.713 2.717 2.686 2.717 171,878 +0.01(+0.43%)
Jan 28, 2015 2.674 2.725 2.674 2.705 205,695 +0.02(+0.58%)
Jan 27, 2015 2.655 2.701 2.655 2.690 164,530 +0.01(+0.29%)
Jan 26, 2015 2.674 2.682 2.647 2.682 388,522 +0.03(+1.32%)
Jan 23, 2015 2.682 2.690 2.647 2.647 173,257 -0.03(-1.30%)
Jan 22, 2015 2.659 2.697 2.655 2.682 267,463 +0.03(+1.02%)
Jan 21, 2015 2.662 2.674 2.655 2.655 190,311 -0.02(-0.58%)
Jan 20, 2015 2.678 2.701 2.647 2.670 925,108 -0.02(-0.58%)
Jan 16, 2015 2.647 2.694 2.639 2.686 1,183,128 +0.03(+1.17%)
Jan 15, 2015 2.662 2.678 2.647 2.655 67,616 -0.02(-0.73%)
Jan 14, 2015 2.639 2.678 2.631 2.674 159,823 +0.03(+1.32%)
Jan 13, 2015 2.678 2.701 2.635 2.639 378,953 -0.04(-1.59%)
Jan 12, 2015 2.725 2.725 2.678 2.682 268,061 -0.02(-0.86%)
Jan 09, 2015 2.717 2.732 2.697 2.705 234,937 -0.01(-0.43%)
Jan 08, 2015 2.763 2.783 2.690 2.717 630,563 -0.05(-1.69%)
Jan 07, 2015 2.721 2.771 2.705 2.763 421,659 +0.05(+1.71%)
Jan 06, 2015 2.721 2.748 2.686 2.717 395,414 -0.00(-0.14%)
Jan 05, 2015 2.651 2.721 2.643 2.721 335,656 +0.07(+2.64%)
Jan 02, 2015 2.628 2.655 2.624 2.651 174,666 +0.02(+0.89%)
Dec 31, 2014 2.628 2.628 2.628 2.628 246,575 -0.01(-0.44%)
Dec 30, 2014 2.635 2.647 2.624 2.639 278,225 +0.02(+0.59%)
Dec 29, 2014 2.604 2.635 2.604 2.624 295,663 +0.03(+1.05%)
Dec 26, 2014 2.612 2.624 2.542 2.596 466,563 -0.01(-0.30%)
Dec 24, 2014 2.635 2.604 2.604 2.604 87,602 -0.02(-0.89%)
Dec 23, 2014 2.624 2.645 2.612 2.628 163,991 -0.01(-0.44%)
Dec 22, 2014 2.596 2.639 2.596 2.639 284,123 +0.06(+2.26%)
Dec 19, 2014 2.600 2.674 2.557 2.581 1,621,041 -0.02(-0.89%)
Dec 18, 2014 2.604 2.620 2.581 2.604 294,901 +0.01(+0.45%)
Dec 17, 2014 2.593 2.631 2.577 2.593 202,160 +0.00(+0.15%)
Dec 16, 2014 2.585 2.639 2.585 2.589 196,041 +0.00(+0.00%)
Dec 15, 2014 2.628 2.628 2.577 2.589 295,060 -0.02(-0.89%)
Dec 12, 2014 2.620 2.643 2.600 2.612 349,374 -0.02(-0.59%)
Dec 11, 2014 2.573 2.639 2.565 2.628 373,673 +0.05(+1.96%)
Dec 10, 2014 2.620 2.628 2.577 2.577 184,903 -0.04(-1.63%)
Dec 09, 2014 2.573 2.624 2.565 2.620 140,529 +0.04(+1.66%)
Dec 08, 2014 2.608 2.612 2.565 2.577 197,582 -0.04(-1.48%)
Dec 05, 2014 2.639 2.651 2.604 2.616 328,599 -0.03(-1.32%)
Dec 04, 2014 2.659 2.674 2.639 2.651 256,966 +0.01(+0.44%)
Dec 03, 2014 2.674 2.682 2.628 2.639 319,025 -0.05(-2.02%)
Dec 02, 2014 2.686 2.697 2.654 2.694 192,076 +0.01(+0.29%)
Dec 01, 2014 2.694 2.697 2.670 2.686 291,515 +0.00(+0.14%)
Nov 28, 2014 2.670 2.690 2.670 2.682 130,615 +0.00(+0.15%)
Nov 26, 2014 2.631 2.678 2.678 2.678 200,712 +0.05(+1.92%)
Nov 25, 2014 2.639 2.655 2.628 2.628 118,868 +0.01(+0.44%)
Nov 24, 2014 2.631 2.643 2.612 2.616 67,946 +0.00(+0.15%)
Nov 21, 2014 2.624 2.631 2.608 2.612 67,577 +0.00(+0.15%)
Nov 20, 2014 2.624 2.643 2.608 2.608 194,802 -0.02(-0.89%)
Nov 19, 2014 2.674 2.674 2.631 2.631 67,866 -0.02(-0.88%)
Nov 18, 2014 2.635 2.682 2.628 2.655 147,373 +0.01(+0.44%)
Nov 17, 2014 2.697 2.697 2.633 2.643 212,575 -0.04(-1.45%)
Nov 14, 2014 2.689 2.705 2.667 2.682 213,088 -0.00(-0.14%)
Nov 13, 2014 2.667 2.697 2.636 2.686 261,457 +0.02(+0.71%)
Nov 12, 2014 2.667 2.724 2.632 2.667 232,033 +0.00(+0.00%)
Nov 11, 2014 2.678 2.735 2.655 2.667 832,802 -0.01(-0.28%)
Nov 10, 2014 2.629 2.674 2.606 2.674 365,641 +0.05(+2.04%)
Nov 07, 2014 2.556 2.648 2.522 2.621 207,512 +0.10(+3.93%)
Nov 06, 2014 2.514 2.533 2.499 2.522 145,134 +0.03(+1.07%)
Nov 05, 2014 2.530 2.530 2.483 2.495 109,723 -0.02(-0.76%)
Nov 04, 2014 2.530 2.533 2.480 2.514 105,292 -0.02(-0.60%)
Nov 03, 2014 2.583 2.583 2.530 2.530 69,444 -0.03(-1.34%)
Oct 31, 2014 2.613 2.613 2.530 2.564 145,814 -0.04(-1.46%)
Oct 30, 2014 2.488 2.610 2.476 2.602 333,264 +0.10(+3.96%)
Oct 29, 2014 2.526 2.533 2.476 2.503 152,185 -0.03(-1.20%)
Oct 28, 2014 2.526 2.549 2.510 2.533 129,668 +0.03(+1.06%)
Oct 27, 2014 2.518 2.510 2.510 2.507 114,582 -0.00(-0.15%)
Oct 24, 2014 2.533 2.549 2.510 2.510 118,451 -0.03(-1.35%)
Oct 23, 2014 2.530 2.552 2.518 2.545 115,534 +0.02(+0.75%)
Oct 22, 2014 2.503 2.549 2.503 2.526 196,957 +0.03(+1.07%)
Oct 21, 2014 2.518 2.518 2.495 2.499 171,392 +0.00(+0.15%)
Oct 20, 2014 2.453 2.507 2.453 2.495 193,655 +0.03(+1.39%)
Oct 17, 2014 2.480 2.514 2.450 2.461 225,966 -0.02(-0.92%)
Oct 16, 2014 2.408 2.465 2.408 2.484 161,065 +0.03(+1.24%)
Oct 15, 2014 2.476 2.499 2.408 2.453 289,655 -0.04(-1.53%)
Oct 14, 2014 2.491 2.514 2.480 2.491 117,338 +0.00(+0.15%)
Oct 13, 2014 2.476 2.530 2.476 2.488 200,430 -0.00(-0.15%)
Oct 10, 2014 2.510 2.518 2.480 2.491 139,753 -0.02(-0.76%)
Oct 09, 2014 2.526 2.552 2.499 2.510 102,134 -0.02(-0.90%)
Oct 08, 2014 2.518 2.560 2.476 2.533 348,347 +0.02(+0.91%)
Oct 07, 2014 2.522 2.522 2.499 2.510 136,054 -0.01(-0.30%)
Oct 06, 2014 2.530 2.533 2.499 2.518 104,664 +0.01(+0.30%)
Oct 03, 2014 2.530 2.537 2.495 2.510 186,869 -0.02(-0.75%)
Oct 02, 2014 2.549 2.564 2.518 2.530 117,968 -0.01(-0.45%)
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.