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 )

14.51 -0.59 (-3.91%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 15, 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, 2010 1.632 1.665 1.602 1.658 293,165 +0.05(+2.86%)
Sep 29, 2010 1.589 1.622 1.573 1.612 90,240 +0.00(+0.00%)
Sep 28, 2010 1.616 1.616 1.556 1.612 70,920 -0.02(-1.11%)
Sep 27, 2010 1.619 1.642 1.616 1.630 179,666 -0.01(-0.50%)
Sep 24, 2010 1.625 1.658 1.609 1.639 309,534 +0.03(+2.05%)
Sep 23, 2010 1.625 1.635 1.596 1.606 201,478 -0.01(-0.81%)
Sep 22, 2010 1.645 1.662 1.586 1.619 114,173 -0.04(-2.57%)
Sep 21, 2010 1.681 1.681 1.596 1.662 291,232 -0.02(-1.17%)
Sep 20, 2010 1.583 1.685 1.583 1.681 213,990 +0.10(+6.02%)
Sep 17, 2010 1.586 1.632 1.556 1.586 369,681 +0.02(+1.47%)
Sep 15, 2010 1.477 1.576 1.461 1.563 310,291 +0.06(+4.05%)
Sep 14, 2010 1.527 1.527 1.471 1.502 72,027 -0.02(-1.40%)
Sep 13, 2010 1.520 1.550 1.510 1.523 89,514 +0.01(+0.87%)
Sep 10, 2010 1.507 1.523 1.491 1.510 177,967 -0.00(-0.22%)
Sep 09, 2010 1.497 1.517 1.458 1.514 303,307 +0.02(+1.32%)
Sep 08, 2010 1.514 1.527 1.494 1.494 108,323 -0.01(-0.66%)
Sep 07, 2010 1.550 1.550 1.504 1.504 81,724 -0.05(-3.38%)
Sep 03, 2010 1.576 1.579 1.546 1.556 70,000 -0.01(-0.42%)
Sep 02, 2010 1.599 1.609 1.517 1.563 41,028 -0.02(-1.04%)
Sep 01, 2010 1.510 1.632 1.477 1.579 209,234 +0.08(+5.03%)
Aug 31, 2010 1.500 1.550 1.464 1.504 607 -0.05(-2.97%)
Aug 30, 2010 1.593 1.599 1.527 1.550 232,328 -0.03(-1.67%)
Aug 27, 2010 1.576 1.629 1.494 1.576 191,008 +0.08(+5.51%)
Aug 26, 2010 1.517 1.609 1.494 1.494 165,236 -0.03(-1.73%)
Aug 25, 2010 1.560 1.560 1.491 1.520 146,126 -0.03(-2.12%)
Aug 24, 2010 1.606 1.616 1.481 1.553 250,815 -0.06(-3.67%)
Aug 23, 2010 1.632 1.642 1.606 1.612 117,221 -0.01(-0.81%)
Aug 20, 2010 1.589 1.662 1.572 1.625 142,306 +0.03(+2.17%)
Aug 19, 2010 1.625 1.672 1.566 1.591 362,834 -0.06(-3.69%)
Aug 18, 2010 1.665 1.681 1.645 1.652 88,496 +0.00(+0.20%)
Aug 17, 2010 1.658 1.681 1.645 1.649 130,548 -0.01(-0.40%)
Aug 16, 2010 1.645 1.727 1.645 1.655 129,964 +0.00(+0.00%)
Aug 13, 2010 1.655 1.741 1.642 1.655 201,420 -0.01(-0.59%)
Aug 12, 2010 1.632 1.744 1.596 1.665 357,221 +0.01(+0.40%)
Aug 11, 2010 1.744 1.744 1.645 1.658 425,257 -0.11(-5.97%)
Aug 10, 2010 1.843 1.895 1.744 1.764 289,816 -0.13(-6.62%)
Aug 09, 2010 1.922 1.938 1.859 1.889 138,936 -0.03(-1.54%)
Aug 06, 2010 1.918 1.951 1.862 1.918 477,761 +0.02(+0.86%)
Aug 05, 2010 1.971 1.971 1.879 1.902 161,167 -0.07(-3.67%)
Aug 04, 2010 1.974 1.997 1.961 1.974 141,009 +0.02(+1.01%)
Aug 03, 2010 1.922 1.955 1.833 1.955 264,992 -0.01(-0.67%)
Aug 02, 2010 2.040 2.040 1.955 1.968 271,055 -0.07(-3.39%)
Jul 30, 2010 2.037 2.040 1.912 2.037 255,462 +0.06(+3.18%)
Jul 29, 2010 1.987 1.997 1.912 1.974 196,670 -0.02(-1.16%)
Jul 28, 2010 2.020 2.020 1.896 1.997 302,392 -0.01(-0.49%)
Jul 27, 2010 2.057 2.057 1.994 2.007 299,502 -0.03(-1.61%)
Jul 26, 2010 2.047 2.047 1.987 2.040 492,790 +0.02(+0.81%)
Jul 23, 2010 1.991 2.037 1.981 2.024 607,659 +0.03(+1.65%)
Jul 22, 2010 2.057 2.057 1.991 1.991 536,316 -0.02(-0.82%)
Jul 21, 2010 2.007 2.010 1.935 2.007 743,520 +0.05(+2.35%)
Jul 20, 2010 1.879 1.994 1.849 1.961 302,419 +0.03(+1.53%)
Jul 19, 2010 1.849 1.941 1.790 1.931 298,149 +0.07(+3.71%)
Jul 16, 2010 1.862 1.978 1.810 1.862 474,336 -0.06(-3.08%)
Jul 15, 2010 1.987 1.987 1.849 1.922 362,408 -0.04(-2.18%)
Jul 14, 2010 1.882 1.990 1.882 1.964 266,937 +0.07(+3.47%)
Jul 13, 2010 2.043 2.063 1.872 1.899 1,050,091 -0.06(-3.02%)
Jul 12, 2010 1.727 2.070 1.727 1.958 1,524,078 +0.23(+13.33%)
Jul 09, 2010 1.727 1.760 1.625 1.727 414,560 +0.07(+4.37%)
Jul 08, 2010 1.668 1.675 1.642 1.655 399,552 +0.02(+1.21%)
Jul 07, 2010 1.477 1.672 1.468 1.635 676,520 +0.17(+11.69%)
Jul 06, 2010 1.543 1.573 1.464 1.464 316,603 -0.06(-3.68%)
Jul 02, 2010 1.520 1.635 1.491 1.520 403,467 -0.11(-6.48%)
Jul 01, 2010 1.708 1.744 1.606 1.625 366,055 -0.06(-3.70%)
Jun 30, 2010 1.632 1.712 1.629 1.688 428,889 +0.06(+3.64%)
Jun 29, 2010 1.645 1.645 1.602 1.629 285,136 -0.11(-6.43%)
Jun 25, 2010 1.741 1.757 1.688 1.741 310,850 +0.03(+1.73%)
Jun 24, 2010 1.681 1.724 1.579 1.711 746,538 +0.01(+0.78%)
Jun 23, 2010 1.731 1.777 1.685 1.698 246,806 -0.03(-1.90%)
Jun 22, 2010 1.787 1.833 1.678 1.731 795,720 -0.07(-4.01%)
Jun 21, 2010 1.774 1.856 1.760 1.803 1,213,505 +0.07(+4.18%)
Jun 18, 2010 1.731 1.745 1.678 1.731 784,360 +0.00(+0.19%)
Jun 17, 2010 1.672 1.757 1.649 1.727 804,135 +0.08(+5.00%)
Jun 16, 2010 1.593 1.652 1.579 1.645 453,001 +0.02(+1.42%)
Jun 15, 2010 1.510 1.675 1.497 1.622 1,876,677 +0.10(+6.71%)
Jun 14, 2010 1.510 1.533 1.461 1.520 646,964 +0.01(+0.65%)
Jun 11, 2010 1.474 1.520 1.435 1.510 644,502 +0.04(+2.92%)
Jun 10, 2010 1.395 1.481 1.366 1.468 687,138 +0.11(+7.73%)
Jun 09, 2010 1.362 1.398 1.359 1.362 350,553 +0.00(+0.00%)
Jun 08, 2010 1.431 1.448 1.342 1.362 732,348 -0.05(-3.72%)
Jun 07, 2010 1.352 1.435 1.329 1.415 1,683,170 +0.09(+6.70%)
Jun 04, 2010 1.326 1.329 1.106 1.326 1,236,897 +0.06(+4.95%)
Jun 03, 2010 1.185 1.264 1.185 1.264 383,172 +0.09(+7.56%)
Jun 02, 2010 1.145 1.181 1.092 1.175 316,475 +0.03(+2.29%)
Jun 01, 2010 1.217 1.244 1.147 1.148 236,261 -0.08(-6.18%)
May 28, 2010 1.224 1.234 1.162 1.224 293,694 +0.03(+2.76%)
May 27, 2010 1.171 1.198 1.115 1.191 281,328 +0.08(+7.42%)
May 26, 2010 1.043 1.158 1.043 1.109 377,288 +0.07(+6.98%)
May 25, 2010 1.033 1.079 1.033 1.036 515,410 -0.05(-4.26%)
May 24, 2010 1.060 1.115 1.036 1.083 177,156 +0.02(+1.86%)
May 21, 2010 1.079 1.155 1.027 1.063 1,105,926 -0.05(-4.15%)
May 20, 2010 1.152 1.155 1.109 1.109 977,143 -0.14(-11.55%)
May 19, 2010 1.280 1.306 1.195 1.254 546,473 -0.05(-3.54%)
May 18, 2010 1.359 1.392 1.293 1.300 471,367 -0.03(-2.23%)
May 17, 2010 1.313 1.336 1.267 1.329 342,016 +0.01(+0.50%)
May 14, 2010 1.323 1.382 1.290 1.323 318,466 -0.08(-5.85%)
May 13, 2010 1.415 1.444 1.372 1.405 374,519 -0.03(-2.06%)
May 12, 2010 1.385 1.435 1.369 1.435 342,061 +0.07(+5.06%)
May 11, 2010 1.411 1.415 1.340 1.366 479,743 +0.02(+1.72%)
May 10, 2010 1.342 1.349 1.326 1.342 610,075 +0.10(+7.65%)
May 07, 2010 1.333 1.378 1.217 1.247 990,233 -0.01(-1.04%)
May 06, 2010 1.329 1.329 1.106 1.260 1,701,596 -0.07(-4.96%)
May 05, 2010 1.264 1.349 1.250 1.326 399,619 +0.01(+0.50%)
May 04, 2010 1.366 1.375 1.293 1.319 507,535 -0.08(-5.42%)
May 03, 2010 1.346 1.431 1.336 1.395 339,077 +0.05(+3.92%)
Apr 30, 2010 1.389 1.477 1.329 1.342 649,608 -0.04(-3.09%)
Apr 29, 2010 1.316 1.395 1.290 1.385 478,785 +0.07(+5.51%)
Apr 28, 2010 1.385 1.392 1.254 1.313 778,637 -0.06(-4.09%)
Apr 27, 2010 1.471 1.471 1.359 1.369 671,414 -0.11(-7.35%)
Apr 26, 2010 1.448 1.504 1.425 1.477 729,914 +0.04(+2.74%)
Apr 23, 2010 1.464 1.497 1.431 1.438 835,304 -0.02(-1.57%)
Apr 22, 2010 1.379 1.523 1.346 1.461 2,131,072 +0.15(+11.56%)
Apr 21, 2010 1.280 1.326 1.250 1.310 580,918 +0.02(+1.79%)
Apr 20, 2010 1.217 1.316 1.198 1.287 619,834 +0.06(+5.11%)
Apr 19, 2010 1.283 1.283 1.165 1.224 607,799 -0.04(-3.38%)
Apr 16, 2010 1.329 1.349 1.250 1.267 639,278 -0.09(-6.33%)
Apr 15, 2010 1.362 1.382 1.336 1.352 384,190 -0.03(-2.14%)
Apr 14, 2010 1.382 1.402 1.326 1.382 629,052 -0.01(-0.94%)
Apr 13, 2010 1.444 1.448 1.280 1.395 1,627,031 -0.05(-3.42%)
Apr 12, 2010 1.481 1.533 1.415 1.444 777,376 -0.00(-0.23%)
Apr 09, 2010 1.402 1.573 1.326 1.448 2,594,660 +0.04(+2.80%)
Apr 08, 2010 1.336 1.421 1.283 1.408 1,099,936 +0.09(+7.00%)
Apr 07, 2010 1.290 1.326 1.283 1.316 1,222,537 +0.03(+2.04%)
Apr 06, 2010 1.224 1.290 1.217 1.290 1,552,236 +0.12(+9.80%)
Apr 05, 2010 1.138 1.224 1.122 1.175 961,376 +0.04(+3.48%)
Apr 01, 2010 1.066 1.135 1.135 1.135 810,533 +0.07(+6.48%)
Mar 31, 2010 1.069 1.069 1.053 1.066 297,380 -0.01(-0.61%)
Mar 30, 2010 1.079 1.079 1.053 1.073 270,001 -0.00(-0.31%)
Mar 29, 2010 1.109 1.115 1.060 1.076 478,345 -0.01(-1.21%)
Mar 26, 2010 1.076 1.122 1.063 1.089 681,203 +0.01(+1.23%)
Mar 25, 2010 1.046 1.076 1.010 1.076 943,935 +0.04(+3.48%)
Mar 24, 2010 0.9542 1.040 0.9542 1.040 1,727,836 +0.09(+9.35%)
Mar 23, 2010 0.8884 0.9773 0.8884 0.9509 638,549 +0.07(+7.43%)
Mar 22, 2010 0.8522 0.9082 0.8423 0.8851 562,167 +0.03(+3.07%)
Mar 19, 2010 1.000 1.004 0.8588 0.8588 1,758,048 -0.14(-14.14%)
Mar 18, 2010 0.9871 1.030 0.9871 1.000 453,810 +0.01(+1.33%)
Mar 17, 2010 0.9838 1.000 0.9838 0.9872 232,070 -0.00(-0.33%)
Mar 16, 2010 0.9773 0.9970 0.9740 0.9904 280,361 +0.02(+1.69%)
Mar 15, 2010 0.9740 0.9832 0.9707 0.9740 333,968 -0.00(-0.34%)
Mar 12, 2010 0.9542 0.9805 0.9444 0.9773 492,133 +0.04(+3.85%)
Mar 11, 2010 0.9707 0.9707 0.9312 0.9411 351,574 -0.03(-3.38%)
Mar 10, 2010 0.9476 0.9740 0.9279 0.9740 534,207 +0.04(+4.59%)
Mar 09, 2010 0.9213 0.9378 0.8983 0.9312 659,741 -0.00(-0.35%)
Mar 08, 2010 0.8226 0.9345 0.8128 0.9345 1,021,052 +0.10(+11.81%)
Mar 05, 2010 0.8062 0.8489 0.8062 0.8358 447,868 +0.03(+3.67%)
Mar 04, 2010 0.8160 0.8226 0.8029 0.8062 270,113 -0.00(-0.41%)
Mar 03, 2010 0.7864 0.8127 0.7732 0.8094 502,354 +0.04(+4.68%)
Mar 02, 2010 0.7469 0.7831 0.7403 0.7732 411,910 +0.02(+2.17%)
Mar 01, 2010 0.7403 0.7667 0.7272 0.7568 626,274 +0.01(+0.88%)
Feb 26, 2010 0.7765 0.7864 0.6976 0.7502 1,348,916 -0.06(-7.69%)
Feb 25, 2010 0.7897 0.8127 0.7897 0.8127 399,872 +0.02(+2.92%)
Feb 24, 2010 0.7930 0.8215 0.7798 0.7897 200,828 -0.00(-0.41%)
Feb 23, 2010 0.8259 0.8259 0.7930 0.7930 79,166 -0.02(-2.82%)
Feb 22, 2010 0.8160 0.8226 0.8062 0.8160 153,548 +0.02(+2.06%)
Feb 19, 2010 0.7996 0.8292 0.7897 0.7996 482,718 -0.01(-1.62%)
Feb 18, 2010 0.8029 0.8127 0.7963 0.8127 332,333 +0.02(+2.07%)
Feb 17, 2010 0.7667 0.7996 0.7568 0.7963 472,923 +0.03(+3.86%)
Feb 16, 2010 0.7535 0.7798 0.7340 0.7667 264,178 +0.01(+1.30%)
Feb 12, 2010 0.7469 0.7568 0.7568 0.7568 66,556 +0.00(+0.00%)
Feb 11, 2010 0.7272 0.7568 0.7140 0.7568 305,516 +0.03(+4.07%)
Feb 10, 2010 0.7568 0.7568 0.7206 0.7272 202,760 -0.01(-1.78%)
Feb 09, 2010 0.7140 0.7469 0.6976 0.7403 138,690 +0.03(+3.69%)
Feb 08, 2010 0.7173 0.7305 0.6877 0.7140 107,128 +0.00(+0.00%)
Feb 05, 2010 0.6943 0.7305 0.6844 0.7140 289,594 +0.01(+1.40%)
Feb 04, 2010 0.7700 0.7798 0.6877 0.7042 349,568 -0.06(-7.36%)
Feb 03, 2010 0.7042 0.7798 0.6877 0.7601 823,528 +0.06(+7.94%)
Feb 02, 2010 0.6614 0.7140 0.6515 0.7042 462,158 +0.04(+6.47%)
Feb 01, 2010 0.6712 0.6712 0.6482 0.6614 247,496 +0.00(+0.50%)
Jan 29, 2010 0.6745 0.6844 0.6548 0.6581 353,014 -0.03(-4.27%)
Jan 28, 2010 0.6778 0.6877 0.6482 0.6874 363,746 +0.01(+1.91%)
Jan 27, 2010 0.7042 0.7116 0.6745 0.6745 234,063 -0.04(-5.53%)
Jan 26, 2010 0.7403 0.7469 0.7107 0.7141 147,403 -0.03(-3.55%)
Jan 25, 2010 0.7305 0.7634 0.7009 0.7403 269,521 +0.01(+0.90%)
Jan 22, 2010 0.7732 0.7732 0.7305 0.7338 262,397 -0.05(-6.69%)
Jan 21, 2010 0.8062 0.8062 0.7732 0.7864 294,469 -0.02(-2.05%)
Jan 20, 2010 0.7831 0.8062 0.7765 0.8029 256,225 +0.01(+0.83%)
Jan 19, 2010 0.7930 0.8029 0.7765 0.7963 344,867 -0.01(-0.82%)
Jan 15, 2010 0.7798 0.8029 0.8029 0.8029 201,493 +0.03(+3.83%)
Jan 14, 2010 0.7765 0.7831 0.7502 0.7732 311,506 -0.01(-1.26%)
Jan 13, 2010 0.7700 0.7963 0.7667 0.7831 592,944 +0.02(+2.59%)
Jan 12, 2010 0.7700 0.7700 0.7403 0.7634 533,122 -0.01(-1.28%)
Jan 11, 2010 0.7568 0.7831 0.7403 0.7732 408,384 +0.02(+2.17%)
Jan 08, 2010 0.7371 0.7864 0.7371 0.7568 579,177 +0.02(+2.22%)
Jan 07, 2010 0.7239 0.7700 0.7009 0.7403 1,035,522 +0.04(+5.14%)
Jan 06, 2010 0.6383 0.7173 0.6320 0.7042 1,213,714 +0.07(+11.46%)
Jan 05, 2010 0.6548 0.6548 0.6153 0.6318 129,904 -0.02(-2.54%)
Jan 04, 2010 0.6449 0.6581 0.6219 0.6482 270,460 -0.01(-1.01%)
Dec 31, 2009 0.6285 0.6548 0.6548 0.6548 1,201,667 +0.01(+2.05%)
Dec 30, 2009 0.6318 0.6449 0.6219 0.6416 258,826 +0.00(+0.00%)
Dec 29, 2009 0.6252 0.6449 0.6153 0.6416 463,918 +0.00(+0.00%)
Dec 28, 2009 0.6482 0.6482 0.6186 0.6416 476,989 -0.01(-1.02%)
Dec 24, 2009 0.6252 0.6482 0.6021 0.6482 351,823 +0.00(+0.00%)
Dec 23, 2009 0.5429 0.6482 0.5429 0.6482 1,032,109 +0.10(+17.26%)
Dec 22, 2009 0.5508 0.5725 0.5429 0.5528 305,160 +0.00(+0.00%)
Dec 21, 2009 0.5462 0.5594 0.5429 0.5528 329,285 +0.00(+0.00%)
Dec 18, 2009 0.5627 0.5725 0.5528 0.5528 222,943 -0.01(-2.33%)
Dec 17, 2009 0.5725 0.5725 0.5594 0.5660 279,456 -0.01(-2.27%)
Dec 16, 2009 0.5824 0.5857 0.5627 0.5791 226,022 +0.00(+0.00%)
Dec 15, 2009 0.5923 0.5923 0.5660 0.5791 242,564 -0.01(-2.22%)
Dec 14, 2009 0.5824 0.5989 0.5692 0.5923 189,428 +0.01(+1.69%)
Dec 11, 2009 0.6021 0.6087 0.5758 0.5824 362,803 -0.02(-3.80%)
Dec 10, 2009 0.6416 0.6416 0.5956 0.6054 370,432 -0.02(-3.66%)
Dec 09, 2009 0.5890 0.6318 0.5791 0.6285 1,031,562 +0.05(+7.91%)
Dec 08, 2009 0.5725 0.6120 0.5693 0.5824 416,377 +0.02(+2.91%)
Dec 07, 2009 0.5692 0.5824 0.5660 0.5660 224,603 +0.01(+1.18%)
Dec 04, 2009 0.5692 0.5824 0.5561 0.5594 93,729 -0.01(-2.30%)
Dec 03, 2009 0.5758 0.5923 0.5594 0.5725 348,049 -0.01(-1.70%)
Dec 02, 2009 0.5758 0.5873 0.5561 0.5824 603,544 +0.01(+1.72%)
Dec 01, 2009 0.5857 0.5989 0.5660 0.5725 427,427 -0.01(-2.25%)
Nov 30, 2009 0.5857 0.5930 0.5824 0.5857 115,486 +0.00(+0.00%)
Nov 27, 2009 0.5758 0.5923 0.5758 0.5857 129,706 -0.01(-1.11%)
Nov 25, 2009 0.6252 0.6252 0.5857 0.5923 148,530 -0.03(-4.76%)
Nov 24, 2009 0.6120 0.6219 0.5923 0.6219 218,260 +0.01(+1.61%)
Nov 23, 2009 0.6087 0.6219 0.6087 0.6120 768,103 +0.01(+1.09%)
Nov 20, 2009 0.5956 0.6054 0.5791 0.6054 148,226 +0.01(+1.10%)
Nov 19, 2009 0.5791 0.6054 0.5791 0.5989 144,315 +0.00(+0.55%)
Nov 18, 2009 0.5758 0.6021 0.5758 0.5956 304,461 +0.02(+2.84%)
Nov 17, 2009 0.6186 0.6219 0.5758 0.5791 712,633 -0.04(-6.88%)
Nov 16, 2009 0.6416 0.6746 0.6153 0.6219 339,493 -0.02(-2.58%)
Nov 13, 2009 0.6482 0.6877 0.6318 0.6383 206,000 +0.00(+0.00%)
Nov 12, 2009 0.6482 0.6482 0.6318 0.6383 118,853 -0.01(-1.52%)
Nov 11, 2009 0.6811 0.6811 0.6416 0.6482 240,184 -0.03(-4.83%)
Nov 10, 2009 0.6449 0.6811 0.6449 0.6811 485,988 +0.03(+4.55%)
Nov 09, 2009 0.6120 0.6581 0.5989 0.6515 410,493 +0.04(+6.45%)
Nov 06, 2009 0.6745 0.6745 0.5660 0.6120 1,006,595 -0.08(-11.85%)
Nov 05, 2009 0.6482 0.6943 0.6416 0.6943 413,274 +0.04(+5.50%)
Nov 04, 2009 0.6976 0.7403 0.6318 0.6581 442,319 -0.04(-5.66%)
Nov 03, 2009 0.6252 0.6976 0.6120 0.6976 221,345 +0.07(+10.42%)
Nov 02, 2009 0.6680 0.6841 0.6252 0.6318 150,621 -0.03(-4.00%)
Oct 30, 2009 0.6877 0.6976 0.6186 0.6581 320,496 -0.04(-5.66%)
Oct 29, 2009 0.5989 0.7140 0.5989 0.6976 621,700 +0.09(+15.22%)
Oct 28, 2009 0.6581 0.6976 0.5989 0.6054 509,274 -0.06(-8.91%)
Oct 27, 2009 0.7436 0.7667 0.6318 0.6647 636,193 -0.09(-11.40%)
Oct 26, 2009 0.7930 0.7996 0.7403 0.7502 589,206 -0.05(-6.56%)
Oct 23, 2009 0.7897 0.8226 0.7831 0.8029 382,871 -0.03(-3.94%)
Oct 22, 2009 0.8062 0.8489 0.7634 0.8358 496,640 +0.04(+4.53%)
Oct 21, 2009 0.8489 0.8524 0.7996 0.7996 378,279 -0.06(-7.25%)
Oct 20, 2009 0.8391 0.8654 0.8292 0.8621 415,556 -0.01(-1.13%)
Oct 19, 2009 0.8522 0.8884 0.8456 0.8720 347,918 +0.00(+0.38%)
Oct 16, 2009 0.8621 0.8785 0.8423 0.8687 452,777 -0.04(-4.69%)
Oct 15, 2009 0.8621 0.9114 0.8325 0.9114 810,563 +0.03(+3.75%)
Oct 14, 2009 0.8785 0.8785 0.8160 0.8785 1,009,403 -0.01(-0.74%)
Oct 13, 2009 0.8884 0.8884 0.8259 0.8851 898,515 -0.00(-0.37%)
Oct 12, 2009 0.9215 0.9378 0.8720 0.8884 379,351 -0.03(-3.57%)
Oct 09, 2009 0.8917 0.9772 0.8785 0.9213 993,229 +0.03(+3.32%)
Oct 08, 2009 0.8588 0.9082 0.8588 0.8917 494,023 +0.05(+5.86%)
Oct 07, 2009 0.8621 0.8720 0.8358 0.8423 358,135 -0.02(-2.66%)
Oct 06, 2009 0.8818 0.9214 0.8654 0.8654 494,069 -0.02(-1.87%)
Oct 05, 2009 0.8785 0.8983 0.8654 0.8818 420,057 -0.03(-2.90%)
Oct 02, 2009 0.8983 0.9213 0.8588 0.9082 689,022 -0.04(-4.50%)
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.