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:

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.320 6.426 6.320 6.409 1,512,506 +0.08(+1.32%)
Sep 27, 2018 6.281 6.357 6.269 6.325 1,123,682 +0.06(+0.89%)
Sep 26, 2018 6.398 6.403 6.269 6.269 2,150,186 -0.13(-2.01%)
Sep 25, 2018 6.420 6.440 6.392 6.398 1,637,118 +0.01(+0.09%)
Sep 24, 2018 6.504 6.515 6.392 6.392 1,622,698 -0.09(-1.46%)
Sep 21, 2018 6.465 6.543 6.454 6.487 4,126,971 +0.03(+0.43%)
Sep 20, 2018 6.537 6.565 6.398 6.459 2,894,936 -0.08(-1.20%)
Sep 19, 2018 6.694 6.694 6.465 6.537 3,430,505 -0.16(-2.34%)
Sep 18, 2018 6.711 6.750 6.688 6.694 1,602,633 -0.02(-0.25%)
Sep 17, 2018 6.727 6.733 6.688 6.711 1,754,416 +0.00(+0.00%)
Sep 14, 2018 6.733 6.766 6.694 6.711 1,284,305 -0.03(-0.41%)
Sep 13, 2018 6.750 6.783 6.699 6.738 1,199,231 +0.02(+0.25%)
Sep 12, 2018 6.794 6.805 6.699 6.722 1,283,180 -0.08(-1.15%)
Sep 11, 2018 6.750 6.817 6.744 6.800 1,211,794 +0.04(+0.58%)
Sep 10, 2018 6.733 6.766 6.716 6.761 1,307,195 +0.05(+0.75%)
Sep 07, 2018 6.766 6.780 6.699 6.711 1,267,109 -0.04(-0.66%)
Sep 06, 2018 6.750 6.822 6.738 6.755 1,643,149 +0.01(+0.08%)
Sep 05, 2018 6.666 6.761 6.666 6.750 2,656,637 +0.07(+1.09%)
Sep 04, 2018 6.845 6.895 6.649 6.677 4,094,289 -0.17(-2.45%)
Aug 31, 2018 6.845 6.845 6.845 0 +0.07(+1.07%)
Aug 30, 2018 6.733 6.791 6.727 6.772 1,539,507 +0.05(+0.75%)
Aug 29, 2018 6.733 6.750 6.699 6.722 1,359,115 -0.02(-0.25%)
Aug 28, 2018 6.755 6.772 6.683 6.738 1,623,060 -0.01(-0.17%)
Aug 27, 2018 6.744 6.761 6.719 6.750 1,551,759 +0.03(+0.42%)
Aug 24, 2018 6.677 6.727 6.660 6.722 2,049,514 +0.06(+0.84%)
Aug 23, 2018 6.610 6.677 6.609 6.666 2,266,914 +0.07(+1.02%)
Aug 22, 2018 6.543 6.599 6.521 6.599 2,521,266 +0.04(+0.68%)
Aug 21, 2018 6.526 6.582 6.498 6.554 1,907,432 +0.04(+0.60%)
Aug 20, 2018 6.493 6.551 6.465 6.515 1,892,150 +0.03(+0.43%)
Aug 17, 2018 6.448 6.498 6.409 6.487 1,837,433 +0.05(+0.78%)
Aug 16, 2018 6.359 6.454 6.348 6.437 3,071,097 +0.07(+1.05%)
Aug 15, 2018 6.376 6.387 6.283 6.370 2,476,446 -0.02(-0.26%)
Aug 14, 2018 6.309 6.403 6.269 6.387 2,684,677 +0.12(+1.87%)
Aug 13, 2018 6.275 6.324 6.248 6.269 3,123,268 +0.02(+0.35%)
Aug 10, 2018 6.280 6.286 6.237 6.248 1,873,577 -0.01(-0.17%)
Aug 09, 2018 6.188 6.286 6.171 6.259 2,096,612 +0.08(+1.24%)
Aug 08, 2018 6.286 6.286 6.155 6.182 3,026,778 -0.06(-0.96%)
Aug 07, 2018 6.373 6.373 6.215 6.242 3,739,955 -0.08(-1.21%)
Aug 06, 2018 6.417 6.450 6.313 6.319 2,976,269 -0.09(-1.45%)
Aug 03, 2018 6.275 6.417 6.237 6.411 3,415,361 +0.20(+3.16%)
Aug 02, 2018 6.220 6.259 6.204 6.215 2,279,312 +0.00(+0.00%)
Aug 01, 2018 6.198 6.231 6.127 6.215 1,752,903 +0.01(+0.09%)
Jul 31, 2018 6.215 6.231 6.149 6.209 2,180,270 +0.00(+0.00%)
Jul 30, 2018 6.198 6.262 6.133 6.209 3,287,719 +0.11(+1.88%)
Jul 27, 2018 6.111 6.111 6.051 6.095 1,908,368 -0.01(-0.18%)
Jul 26, 2018 6.106 6.117 6.067 6.106 1,162,229 +0.01(+0.09%)
Jul 25, 2018 6.046 6.133 6.039 6.100 1,738,977 +0.05(+0.81%)
Jul 24, 2018 6.073 6.106 6.029 6.051 2,671,417 -0.10(-1.69%)
Jul 23, 2018 6.177 6.226 6.106 6.155 2,498,512 +0.02(+0.36%)
Jul 20, 2018 6.117 6.160 6.111 6.133 1,628,687 +0.01(+0.18%)
Jul 19, 2018 6.122 6.149 6.084 6.122 2,547,930 -0.01(-0.09%)
Jul 18, 2018 6.335 6.346 6.106 6.127 6,876,928 -0.25(-3.94%)
Jul 17, 2018 6.051 6.401 5.996 6.379 16,230,925 +0.43(+7.16%)
Jul 16, 2018 5.953 5.975 5.925 5.953 1,994,369 +0.01(+0.09%)
Jul 13, 2018 5.980 5.985 5.931 5.947 1,619,474 -0.03(-0.46%)
Jul 12, 2018 5.980 6.007 5.953 5.975 1,775,163 +0.00(+0.00%)
Jul 11, 2018 5.904 5.980 5.904 5.975 3,618,327 +0.08(+1.30%)
Jul 10, 2018 5.925 5.945 5.887 5.898 1,821,388 -0.03(-0.46%)
Jul 09, 2018 5.975 5.996 5.909 5.925 5,182,568 +0.00(+0.00%)
Jul 06, 2018 5.833 5.969 5.833 5.925 5,312,410 +0.10(+1.78%)
Jul 05, 2018 5.794 5.822 5.772 5.822 1,191,814 +0.04(+0.66%)
Jul 03, 2018 5.783 5.783 5.783 0 +0.02(+0.38%)
Jul 02, 2018 5.696 5.800 5.696 5.762 2,280,956 +0.07(+1.15%)
Jun 29, 2018 5.674 5.696 4,166,504 -0.01(-0.19%)
Jun 28, 2018 5.570 5.827 5.570 5.707 16,661,055 +0.21(+3.77%)
Jun 27, 2018 5.543 5.549 5.483 5.499 1,364,578 -0.04(-0.69%)
Jun 26, 2018 5.516 5.554 5.489 5.538 1,280,460 +0.02(+0.40%)
Jun 25, 2018 5.472 5.560 5.472 5.516 1,439,340 +0.04(+0.80%)
Jun 22, 2018 5.516 5.543 5.439 5.472 10,360,801 -0.03(-0.60%)
Jun 21, 2018 5.538 5.570 5.499 5.505 1,486,555 -0.03(-0.49%)
Jun 20, 2018 5.516 5.557 5.505 5.532 1,996,757 +0.03(+0.60%)
Jun 19, 2018 5.576 5.592 5.478 5.499 2,138,834 -0.08(-1.37%)
Jun 18, 2018 5.434 5.609 5.434 5.576 3,475,014 +0.15(+2.72%)
Jun 15, 2018 5.461 5.412 5.428 6,947,313 -0.03(-0.60%)
Jun 14, 2018 5.434 5.516 5.412 5.461 2,847,133 +0.03(+0.60%)
Jun 13, 2018 5.428 5.489 5.407 5.428 3,822,087 +0.03(+0.51%)
Jun 12, 2018 5.325 5.407 5.319 5.401 2,563,760 +0.07(+1.33%)
Jun 11, 2018 5.226 5.341 5.226 5.330 3,304,263 +0.12(+2.31%)
Jun 08, 2018 5.199 5.237 5.194 5.210 1,161,237 +0.02(+0.42%)
Jun 07, 2018 5.188 5.221 5.180 5.188 2,091,159 +0.01(+0.11%)
Jun 06, 2018 5.183 5.183 1,521,740 +0.09(+1.71%)
Jun 05, 2018 5.155 5.161 5.060 5.095 1,344,431 -0.04(-0.85%)
Jun 04, 2018 5.172 5.188 5.134 5.139 1,158,031 -0.02(-0.32%)
Jun 01, 2018 5.232 5.243 5.155 5.155 9,995,384 -0.07(-1.26%)
May 31, 2018 5.205 5.232 5.166 5.221 1,808,764 +0.02(+0.31%)
May 30, 2018 5.221 5.237 5.188 5.205 948,200 +0.00(+0.00%)
May 29, 2018 5.155 5.221 5.155 5.205 2,108,800 +0.05(+0.95%)
May 25, 2018 5.155 5.155 5.155 0 -0.02(-0.32%)
May 24, 2018 5.161 5.183 5.150 5.172 1,242,781 +0.02(+0.32%)
May 23, 2018 5.134 5.155 5.117 5.155 926,117 -0.01(-0.11%)
May 22, 2018 5.123 5.172 5.106 5.161 2,205,359 +0.05(+1.07%)
May 21, 2018 5.063 5.117 5.054 5.106 1,829,975 +0.05(+0.97%)
May 18, 2018 5.057 5.076 5.041 5.057 1,099,800 +0.02(+0.32%)
May 17, 2018 4.986 5.068 4.986 5.041 2,143,212 +0.06(+1.21%)
May 16, 2018 4.915 5.005 4.874 4.981 9,312,067 -0.11(-2.25%)
May 15, 2018 5.068 5.112 5.052 5.095 1,587,494 +0.03(+0.54%)
May 14, 2018 5.079 5.127 5.063 5.068 1,773,156 +0.04(+0.87%)
May 11, 2018 5.024 5.040 5.003 5.024 1,461,707 +0.01(+0.21%)
May 10, 2018 5.051 5.051 5.003 5.014 1,662,492 -0.02(-0.42%)
May 09, 2018 5.035 5.054 5.014 5.035 1,256,658 +0.03(+0.64%)
May 08, 2018 4.998 5.019 4.976 5.003 2,058,386 +0.01(+0.21%)
May 07, 2018 4.875 4.992 4.875 4.992 3,695,592 +0.12(+2.51%)
May 04, 2018 4.679 4.881 4.652 4.870 3,756,776 +0.20(+4.33%)
May 03, 2018 4.663 4.668 4.626 4.668 1,006,557 +0.01(+0.11%)
May 02, 2018 4.636 4.668 4.626 4.663 713,486 +0.02(+0.46%)
May 01, 2018 4.652 4.663 4.615 4.642 511,364 -0.02(-0.34%)
Apr 30, 2018 4.679 4.681 4.636 4.657 694,369 -0.01(-0.23%)
Apr 27, 2018 4.631 4.679 4.628 4.668 760,427 +0.04(+0.80%)
Apr 26, 2018 4.610 4.647 4.586 4.631 718,108 +0.03(+0.69%)
Apr 25, 2018 4.599 4.610 4.567 4.599 514,310 +0.00(+0.00%)
Apr 24, 2018 4.636 4.636 4.588 4.599 599,322 -0.03(-0.69%)
Apr 23, 2018 4.610 4.652 4.588 4.631 683,427 +0.03(+0.69%)
Apr 20, 2018 4.588 4.615 4.572 4.599 542,165 +0.02(+0.46%)
Apr 19, 2018 4.599 4.610 4.572 4.578 495,646 -0.03(-0.58%)
Apr 18, 2018 4.615 4.631 4.602 4.604 474,810 -0.02(-0.46%)
Apr 17, 2018 4.626 4.631 4.594 4.626 522,429 +0.03(+0.58%)
Apr 16, 2018 4.572 4.615 4.567 4.599 466,273 +0.03(+0.58%)
Apr 13, 2018 4.626 4.631 4.562 4.572 1,036,888 -0.06(-1.26%)
Apr 12, 2018 4.620 4.647 4.604 4.631 426,478 +0.03(+0.58%)
Apr 11, 2018 4.631 4.644 4.596 4.604 709,969 -0.02(-0.46%)
Apr 10, 2018 4.673 4.676 4.620 4.626 890,968 -0.02(-0.34%)
Apr 09, 2018 4.647 4.687 4.642 4.642 531,158 +0.00(+0.00%)
Apr 06, 2018 4.663 4.679 4.631 4.642 696,566 -0.02(-0.46%)
Apr 05, 2018 4.668 4.684 4.652 4.663 916,483 -0.01(-0.23%)
Apr 04, 2018 4.642 4.684 4.636 4.673 947,487 +0.01(+0.23%)
Apr 03, 2018 4.652 4.665 4.634 4.663 1,259,258 +0.04(+0.80%)
Apr 02, 2018 4.684 4.695 4.610 4.626 953,414 -0.06(-1.36%)
Mar 29, 2018 4.689 4.689 4.689 0 +0.04(+0.80%)
Mar 28, 2018 4.663 4.679 4.626 4.652 645,922 +0.01(+0.11%)
Mar 27, 2018 4.663 4.679 4.631 4.647 707,233 -0.01(-0.23%)
Mar 26, 2018 4.679 4.700 4.642 4.657 910,871 +0.00(+0.00%)
Mar 23, 2018 4.700 4.716 4.647 4.657 1,216,923 -0.03(-0.57%)
Mar 22, 2018 4.716 4.737 4.673 4.684 1,133,543 -0.04(-0.79%)
Mar 21, 2018 4.705 4.758 4.700 4.721 828,177 +0.02(+0.45%)
Mar 20, 2018 4.689 4.721 4.681 4.700 577,478 +0.01(+0.11%)
Mar 19, 2018 4.721 4.727 4.673 4.695 1,412,987 -0.03(-0.56%)
Mar 16, 2018 4.705 4.737 4.689 4.721 880,805 +0.03(+0.57%)
Mar 15, 2018 4.705 4.711 4.665 4.695 653,246 +0.00(+0.00%)
Mar 14, 2018 4.684 4.719 4.673 4.695 1,258,082 +0.03(+0.68%)
Mar 13, 2018 4.721 4.748 4.657 4.663 1,277,942 -0.04(-0.90%)
Mar 12, 2018 4.652 4.711 4.642 4.705 2,155,613 +0.06(+1.26%)
Mar 09, 2018 4.604 4.657 4.588 4.647 1,798,871 +0.05(+1.16%)
Mar 08, 2018 4.519 4.604 4.519 4.594 1,322,328 +0.07(+1.65%)
Mar 07, 2018 4.567 4.498 4.519 3,869,182 +0.01(+0.12%)
Mar 06, 2018 4.488 4.519 4.465 4.514 1,393,036 +0.03(+0.69%)
Mar 05, 2018 4.446 4.519 4.446 4.483 2,454,753 +0.04(+0.93%)
Mar 02, 2018 4.472 4.504 4.431 4.441 2,226,479 -0.05(-1.04%)
Mar 01, 2018 4.462 4.496 4.446 4.488 1,228,059 +0.05(+1.05%)
Feb 28, 2018 4.462 4.488 4.441 4.441 1,646,032 -0.01(-0.12%)
Feb 27, 2018 4.483 4.493 4.431 4.446 1,443,836 -0.04(-0.81%)
Feb 26, 2018 4.457 4.514 4.436 4.483 2,887,145 +0.07(+1.53%)
Feb 23, 2018 4.436 4.514 4.349 4.415 1,735,809 +0.10(+2.41%)
Feb 22, 2018 4.379 4.379 4.306 4.312 1,039,101 -0.05(-1.19%)
Feb 21, 2018 4.353 4.395 4.337 4.363 843,466 +0.01(+0.24%)
Feb 20, 2018 4.374 4.383 4.306 4.353 889,399 -0.02(-0.47%)
Feb 16, 2018 4.374 4.374 4.374 0 +0.07(+1.57%)
Feb 15, 2018 4.301 4.317 4.270 4.306 556,214 +0.02(+0.48%)
Feb 14, 2018 4.254 4.304 4.244 4.286 710,589 +0.01(+0.12%)
Feb 13, 2018 4.197 4.296 4.197 4.280 810,425 +0.07(+1.60%)
Feb 12, 2018 4.192 4.218 4.125 4.213 811,325 +0.03(+0.74%)
Feb 09, 2018 4.171 4.197 4.140 4.182 991,024 +0.02(+0.50%)
Feb 08, 2018 4.182 4.200 4.156 4.161 779,464 -0.02(-0.50%)
Feb 07, 2018 4.177 4.192 4.156 4.182 564,476 +0.00(+0.00%)
Feb 06, 2018 4.130 4.203 4.120 4.182 1,503,731 +0.03(+0.62%)
Feb 05, 2018 4.182 4.184 4.094 4.156 1,350,491 -0.04(-0.87%)
Feb 02, 2018 4.197 4.223 4.187 4.192 922,504 -0.01(-0.12%)
Feb 01, 2018 4.229 4.254 4.187 4.197 764,565 -0.03(-0.74%)
Jan 31, 2018 4.254 4.280 4.203 4.229 1,282,284 -0.03(-0.73%)
Jan 30, 2018 4.312 4.327 4.249 4.260 1,650,253 -0.07(-1.56%)
Jan 29, 2018 4.395 4.395 4.312 4.327 998,840 -0.07(-1.53%)
Jan 26, 2018 4.436 4.441 4.384 4.395 503,319 -0.05(-1.05%)
Jan 25, 2018 4.426 4.441 4.410 4.441 401,603 +0.03(+0.59%)
Jan 24, 2018 4.426 4.436 4.400 4.415 676,740 +0.01(+0.12%)
Jan 23, 2018 4.343 4.421 4.343 4.410 461,097 +0.06(+1.31%)
Jan 22, 2018 4.363 4.379 4.353 4.353 694,505 -0.03(-0.59%)
Jan 19, 2018 4.358 4.379 4.343 4.379 1,150,254 +0.02(+0.48%)
Jan 18, 2018 4.395 4.397 4.348 4.358 1,409,990 -0.05(-1.06%)
Jan 17, 2018 4.405 4.426 4.379 4.405 503,533 +0.03(+0.59%)
Jan 16, 2018 4.410 4.434 4.379 4.379 889,469 -0.04(-0.82%)
Jan 12, 2018 4.415 4.415 4.415 0 -0.04(-0.82%)
Jan 11, 2018 4.421 4.457 4.400 4.452 593,474 +0.04(+0.94%)
Jan 10, 2018 4.410 970,043 -0.03(-0.70%)
Jan 09, 2018 4.483 4.488 4.436 4.441 1,381,736 -0.05(-1.15%)
Jan 08, 2018 4.441 4.504 4.431 4.493 850,393 +0.05(+1.17%)
Jan 05, 2018 4.452 4.457 4.421 4.441 556,318 +0.01(+0.12%)
Jan 04, 2018 4.446 4.493 4.421 4.436 711,948 -0.01(-0.23%)
Jan 03, 2018 4.493 4.555 4.436 4.446 1,667,722 -0.04(-0.81%)
Jan 02, 2018 4.483 4.488 4.452 4.483 863,742 +0.00(+0.00%)
Dec 29, 2017 4.483 4.483 4.483 0 -0.05(-1.03%)
Dec 28, 2017 4.488 4.535 4.478 4.529 496,284 +0.04(+0.92%)
Dec 27, 2017 4.483 4.504 4.457 4.488 609,943 +0.03(+0.58%)
Dec 26, 2017 4.483 4.509 4.457 4.462 495,287 -0.02(-0.46%)
Dec 22, 2017 4.493 4.571 4.483 4.483 849,023 +0.00(+0.00%)
Dec 21, 2017 4.488 4.529 4.467 4.483 824,610 -0.01(-0.12%)
Dec 20, 2017 4.441 4.514 4.439 4.488 839,002 +0.07(+1.53%)
Dec 19, 2017 4.493 4.535 4.421 4.421 1,485,485 -0.09(-1.96%)
Dec 18, 2017 4.566 4.587 4.488 4.509 1,102,288 -0.01(-0.23%)
Dec 15, 2017 4.467 4.540 4.467 4.519 3,262,232 +0.05(+1.04%)
Dec 14, 2017 4.478 4.504 4.415 4.472 2,528,071 +0.02(+0.47%)
Dec 13, 2017 4.488 4.524 4.436 4.452 3,860,962 -0.04(-0.92%)
Dec 12, 2017 4.509 4.529 4.483 4.493 1,411,956 -0.02(-0.46%)
Dec 11, 2017 4.472 4.519 4.472 4.514 966,063 +0.02(+0.46%)
Dec 08, 2017 4.504 4.550 4.493 4.493 1,748,171 -0.01(-0.23%)
Dec 07, 2017 4.472 4.506 4.467 4.504 436,575 +0.02(+0.35%)
Dec 06, 2017 4.483 4.496 4.465 4.488 498,232 +0.01(+0.12%)
Dec 05, 2017 4.488 4.504 4.472 4.483 533,208 -0.01(-0.12%)
Dec 04, 2017 4.514 4.529 4.478 4.488 1,234,585 +0.00(+0.00%)
Dec 01, 2017 4.472 4.498 4.452 4.488 806,906 +0.04(+0.82%)
Nov 30, 2017 4.509 4.509 4.446 4.452 1,323,418 -0.02(-0.35%)
Nov 29, 2017 4.509 4.509 4.436 4.467 912,160 -0.03(-0.69%)
Nov 28, 2017 4.509 4.514 4.467 4.498 434,218 +0.01(+0.12%)
Nov 27, 2017 4.540 4.550 4.493 4.493 937,474 -0.05(-1.03%)
Nov 24, 2017 4.545 4.550 4.524 4.540 326,104 +0.02(+0.34%)
Nov 22, 2017 4.498 4.529 4.467 4.524 896,315 +0.04(+0.81%)
Nov 21, 2017 4.478 4.504 4.452 4.488 722,910 +0.03(+0.70%)
Nov 20, 2017 4.421 4.467 4.400 4.457 714,453 +0.05(+1.06%)
Nov 17, 2017 4.374 4.415 4.358 4.410 481,555 +0.04(+0.83%)
Nov 16, 2017 4.286 4.395 4.275 4.374 1,074,474 +0.11(+2.68%)
Nov 15, 2017 4.270 4.286 4.234 4.260 638,755 -0.04(-0.85%)
Nov 14, 2017 4.343 4.358 4.254 4.296 909,937 -0.05(-1.08%)
Nov 13, 2017 4.338 4.363 4.307 4.343 1,729,909 +0.04(+0.82%)
Nov 10, 2017 4.287 4.358 4.277 4.307 1,222,334 +0.01(+0.24%)
Nov 09, 2017 4.241 4.297 4.211 4.297 1,194,943 +0.07(+1.56%)
Nov 08, 2017 4.236 4.262 4.185 4.231 1,159,494 -0.05(-1.18%)
Nov 07, 2017 4.317 4.317 4.251 4.282 916,606 -0.04(-0.82%)
Nov 06, 2017 4.368 4.368 4.282 4.317 882,844 -0.02(-0.47%)
Nov 03, 2017 4.302 4.409 4.282 4.338 1,436,649 +0.15(+3.64%)
Nov 02, 2017 4.160 4.196 4.140 4.185 571,101 +0.02(+0.49%)
Nov 01, 2017 4.185 4.216 4.145 4.165 500,394 -0.03(-0.73%)
Oct 31, 2017 4.180 4.206 4.152 4.196 724,232 +0.04(+0.98%)
Oct 30, 2017 4.196 4.207 4.136 4.155 436,798 -0.05(-1.09%)
Oct 27, 2017 4.185 4.206 4.125 4.201 415,622 +0.01(+0.24%)
Oct 26, 2017 4.216 4.246 4.180 4.190 687,222 -0.01(-0.24%)
Oct 25, 2017 4.221 4.251 4.185 4.201 453,278 -0.03(-0.72%)
Oct 24, 2017 4.246 4.256 4.226 4.231 1,038,148 -0.01(-0.24%)
Oct 23, 2017 4.262 4.267 4.216 4.241 600,204 -0.02(-0.36%)
Oct 20, 2017 4.272 4.277 4.251 4.256 468,939 -0.02(-0.36%)
Oct 19, 2017 4.282 4.287 4.241 4.272 873,095 -0.02(-0.36%)
Oct 18, 2017 4.282 4.297 4.256 4.287 467,053 +0.00(+0.00%)
Oct 17, 2017 4.236 4.327 4.236 4.287 1,017,863 +0.05(+1.20%)
Oct 16, 2017 4.236 4.272 4.226 4.236 1,001,485 +0.02(+0.36%)
Oct 13, 2017 4.236 4.241 4.213 4.221 582,941 +0.00(+0.00%)
Oct 12, 2017 4.226 4.241 4.211 4.221 1,064,409 -0.01(-0.24%)
Oct 11, 2017 4.267 4.282 4.231 4.231 960,596 -0.04(-0.95%)
Oct 10, 2017 4.277 4.287 4.256 4.272 333,735 +0.01(+0.12%)
Oct 09, 2017 4.267 4.284 4.256 4.267 264,486 +0.00(+0.00%)
Oct 06, 2017 4.287 4.287 4.246 4.267 323,180 -0.02(-0.47%)
Oct 05, 2017 4.262 4.312 4.262 4.287 483,864 +0.03(+0.60%)
Oct 04, 2017 4.256 4.282 4.236 4.262 311,783 +0.01(+0.12%)
Oct 03, 2017 4.231 4.272 4.226 4.256 507,906 +0.03(+0.60%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.