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 (%)
Apr 30, 2009 0.8592 0.9742 0.8368 0.8975 1,887,346 +0.09(+10.63%)
Apr 29, 2009 0.6228 0.8560 0.6228 0.8113 1,953,488 +0.20(+33.68%)
Apr 28, 2009 0.5206 0.6069 0.4951 0.6069 1,099,452 +0.08(+14.46%)
Apr 27, 2009 0.4727 0.5877 0.4727 0.5302 1,086,008 +0.06(+12.16%)
Apr 24, 2009 0.4312 0.5398 0.4312 0.4727 1,164,842 +0.04(+9.63%)
Apr 23, 2009 0.4280 0.4376 0.4184 0.4312 324,269 +0.00(+0.75%)
Apr 22, 2009 0.3993 0.4344 0.3993 0.4280 296,169 +0.01(+2.29%)
Apr 21, 2009 0.4472 0.4472 0.3961 0.4184 458,932 -0.02(-3.68%)
Apr 20, 2009 0.4024 0.4344 0.4024 0.4344 714,100 +0.02(+3.82%)
Apr 17, 2009 0.3737 0.4216 0.3545 0.4184 1,223,905 +0.04(+10.08%)
Apr 16, 2009 0.4024 0.4056 0.3513 0.3801 652,570 -0.00(-0.83%)
Apr 15, 2009 0.4088 0.4088 0.3609 0.3833 444,254 +0.01(+3.45%)
Apr 14, 2009 0.3290 0.4312 0.3290 0.3705 2,056,686 +0.04(+12.62%)
Apr 13, 2009 0.3006 0.3386 0.3006 0.3290 966,989 +0.01(+3.00%)
Apr 09, 2009 0.2683 0.3194 0.2651 0.3194 672,341 +0.06(+23.46%)
Apr 08, 2009 0.2555 0.2843 0.2523 0.2587 376,425 +0.01(+3.85%)
Apr 07, 2009 0.2715 0.2715 0.2491 0.2491 542,002 -0.01(-2.50%)
Apr 06, 2009 0.2875 0.2875 0.2523 0.2555 615,470 -0.03(-9.09%)
Apr 03, 2009 0.2715 0.2875 0.2523 0.2811 361,779 +0.01(+4.76%)
Apr 02, 2009 0.2491 0.2683 0.2396 0.2683 808,163 +0.04(+15.07%)
Apr 01, 2009 0.2555 0.2555 0.2204 0.2332 555,671 +0.00(+1.39%)
Mar 31, 2009 0.2459 0.2619 0.2236 0.2300 841,944 -0.01(-4.00%)
Mar 30, 2009 0.2875 0.3066 0.2396 0.2396 698,531 -0.10(-29.25%)
Mar 26, 2009 0.3673 0.3737 0.3194 0.3386 683,146 -0.01(-3.64%)
Mar 25, 2009 0.3673 0.3833 0.3290 0.3513 465,941 -0.00(-0.90%)
Mar 24, 2009 0.3833 0.3833 0.3513 0.3545 264,175 -0.01(-3.48%)
Mar 23, 2009 0.3673 0.3769 0.3545 0.3673 474,507 +0.04(+13.86%)
Mar 20, 2009 0.3833 0.4376 0.3226 0.3226 1,306,909 -0.03(-9.01%)
Mar 19, 2009 0.3769 0.3865 0.3354 0.3545 316,138 +0.00(+0.00%)
Mar 18, 2009 0.3162 0.3545 0.3066 0.3545 558,198 +0.04(+12.12%)
Mar 17, 2009 0.3386 0.3450 0.3002 0.3162 335,514 -0.03(-7.48%)
Mar 16, 2009 0.4152 0.4312 0.3354 0.3418 491,655 -0.05(-12.30%)
Mar 13, 2009 0.3673 0.4434 0.3673 0.3897 0 +0.03(+7.96%)
Mar 12, 2009 0.2523 0.3641 0.2491 0.3609 691,925 +0.09(+34.52%)
Mar 11, 2009 0.2236 0.2779 0.2076 0.2683 343,623 +0.05(+23.53%)
Mar 10, 2009 0.1948 0.2396 0.1948 0.2172 255,547 +0.02(+9.68%)
Mar 09, 2009 0.1853 0.2044 0.1853 0.1980 389,280 -0.01(-4.62%)
Mar 06, 2009 0.2140 0.2140 0.1916 0.2076 0 +0.01(+4.48%)
Mar 05, 2009 0.2555 0.2555 0.1948 0.1987 263,584 -0.02(-9.84%)
Mar 04, 2009 0.2172 0.2268 0.2108 0.2204 715,932 +0.04(+18.97%)
Mar 02, 2009 0.1916 0.1964 0.1789 0.1853 427,035 +0.00(+0.00%)
Feb 27, 2009 0.2108 0.2364 0.1853 0.1853 0 -0.03(-14.71%)
Feb 26, 2009 0.2459 0.2523 0.2172 0.2172 804,534 -0.02(-9.33%)
Feb 25, 2009 0.2747 0.2747 0.2268 0.2396 919,824 -0.04(-13.79%)
Feb 24, 2009 0.2747 0.2791 0.2619 0.2779 933,508 +0.00(+0.00%)
Feb 23, 2009 0.3002 0.3162 0.2779 0.2779 568,019 -0.01(-2.25%)
Feb 20, 2009 0.3034 0.3133 0.2715 0.2843 805,439 -0.02(-6.32%)
Feb 19, 2009 0.3993 0.3993 0.2715 0.3034 2,373,397 -0.10(-24.00%)
Feb 18, 2009 0.4663 0.5047 0.3993 0.3993 402,311 -0.05(-11.97%)
Feb 17, 2009 0.4791 0.4791 0.4536 0.4536 369,199 -0.03(-5.96%)
Feb 13, 2009 0.4951 0.5270 0.4791 0.4823 216,922 -0.01(-1.95%)
Feb 12, 2009 0.4759 0.4951 0.4759 0.4919 183,701 +0.01(+1.32%)
Feb 11, 2009 0.5015 0.5174 0.4791 0.4855 255,509 -0.01(-1.30%)
Feb 10, 2009 0.5590 0.5749 0.4823 0.4919 493,133 -0.06(-10.98%)
Feb 09, 2009 0.5174 0.5526 0.5079 0.5526 345,320 +0.05(+9.49%)
Feb 06, 2009 0.4791 0.5430 0.4727 0.5047 459,379 +0.02(+4.64%)
Feb 05, 2009 0.5142 0.5142 0.4695 0.4823 373,041 -0.04(-7.36%)
Feb 04, 2009 0.6005 0.6005 0.5047 0.5206 443,337 -0.07(-11.89%)
Feb 03, 2009 0.5590 0.5909 0.5142 0.5909 479,971 +0.04(+6.32%)
Feb 02, 2009 0.5941 0.5973 0.5430 0.5558 362,133 -0.01(-2.25%)
Jan 30, 2009 0.6388 0.6739 0.5653 0.5685 0 -0.08(-12.32%)
Jan 29, 2009 0.6420 0.6995 0.6101 0.6484 507,863 +0.00(+0.50%)
Jan 28, 2009 0.5877 0.6484 0.5877 0.6452 795,442 +0.04(+6.88%)
Jan 27, 2009 0.7378 0.7378 0.5781 0.6037 1,232,509 -0.11(-15.62%)
Jan 26, 2009 0.6867 0.8305 0.6867 0.7155 366,409 +0.03(+4.19%)
Jan 23, 2009 0.7059 0.7059 0.6771 0.6867 348,874 -0.03(-4.02%)
Jan 22, 2009 0.7474 0.7506 0.7059 0.7155 200,291 -0.05(-6.67%)
Jan 21, 2009 0.7602 0.7985 0.6899 0.7666 514,576 +0.01(+0.84%)
Jan 20, 2009 0.9103 0.9103 0.7602 0.7602 368,438 -0.09(-10.53%)
Jan 16, 2009 0.9806 0.9870 0.8368 0.8496 451,142 -0.09(-9.83%)
Jan 15, 2009 0.8784 1.054 0.8528 0.9422 930,816 +0.06(+6.50%)
Jan 14, 2009 0.9263 0.9327 0.8752 0.8848 440,478 -0.03(-3.48%)
Jan 13, 2009 0.8752 0.9263 0.8752 0.9167 154,337 +0.04(+4.36%)
Jan 12, 2009 0.9231 0.9640 0.8752 0.8784 491,458 -0.04(-4.18%)
Jan 09, 2009 0.9646 1.009 0.9071 0.9167 354,606 -0.04(-4.65%)
Jan 08, 2009 0.9518 0.9646 0.8943 0.9614 464,746 +0.00(+0.00%)
Jan 07, 2009 1.051 1.054 0.9390 0.9614 726,179 -0.11(-10.42%)
Jan 06, 2009 1.118 1.118 1.028 1.073 575,189 -0.02(-1.75%)
Jan 05, 2009 0.9933 1.112 0.9933 1.092 822,524 +0.08(+7.89%)
Jan 02, 2009 0.9582 1.038 0.9295 1.013 0 +0.07(+7.46%)
Jan 01, 2009 0.8464 0.9582 0.7985 0.9422 0 +0.00(+0.00%)
Dec 31, 2008 0.8464 0.9582 0.7985 0.9422 871,612 +0.09(+10.49%)
Dec 30, 2008 0.8049 0.8911 0.7857 0.8528 598,751 +0.07(+8.98%)
Dec 29, 2008 0.9390 0.9422 0.7538 0.7825 896,496 -0.16(-17.23%)
Dec 26, 2008 1.006 1.022 0.9103 0.9454 377,264 -0.06(-6.03%)
Dec 24, 2008 1.051 1.054 0.9965 1.006 210,620 +0.00(+0.32%)
Dec 23, 2008 1.028 1.028 0.9742 1.003 435,187 +0.01(+0.64%)
Dec 22, 2008 1.016 1.038 0.9582 0.9965 573,786 +0.03(+2.97%)
Dec 19, 2008 0.8496 1.016 0.8496 0.9678 944,241 +0.10(+11.40%)
Dec 18, 2008 0.8560 0.9263 0.8145 0.8688 503,336 +0.00(+0.00%)
Dec 17, 2008 0.8848 0.9422 0.7985 0.8688 659,646 -0.00(-0.37%)
Dec 16, 2008 0.7666 0.8937 0.7602 0.8720 540,064 +0.11(+15.19%)
Dec 15, 2008 0.7793 0.8111 0.7250 0.7570 389,045 -0.03(-4.05%)
Dec 12, 2008 0.7187 0.7889 0.7187 0.7889 357,352 +0.07(+9.78%)
Dec 11, 2008 0.7921 0.8368 0.7187 0.7187 431,884 -0.09(-10.71%)
Dec 10, 2008 0.8305 0.8496 0.7602 0.8049 468,612 -0.01(-0.79%)
Dec 09, 2008 0.8624 0.8784 0.7825 0.8113 451,249 -0.04(-5.22%)
Dec 08, 2008 0.8496 0.8624 0.8145 0.8560 542,612 +0.06(+7.20%)
Dec 05, 2008 0.8528 0.8720 0.7123 0.7985 615,952 -0.05(-6.37%)
Dec 04, 2008 0.9103 0.9582 0.8496 0.8528 376,970 -0.07(-7.61%)
Dec 03, 2008 0.8624 0.9774 0.8183 0.9231 434,004 +0.05(+5.86%)
Dec 02, 2008 0.8049 0.9167 0.7698 0.8720 534,212 +0.12(+15.68%)
Dec 01, 2008 0.8911 0.8911 0.7506 0.7538 663,619 -0.12(-13.55%)
Nov 28, 2008 0.8464 0.8943 0.7793 0.8720 460,472 +0.08(+9.64%)
Nov 26, 2008 0.7825 0.8273 0.6867 0.7953 946,445 -0.05(-6.04%)
Nov 25, 2008 0.6196 0.8464 0.6069 0.8464 933,502 +0.23(+36.60%)
Nov 24, 2008 0.6069 0.6516 0.5781 0.6196 711,492 +0.03(+4.30%)
Nov 21, 2008 0.6037 0.6867 0.5653 0.5941 1,018,776 -0.11(-15.45%)
Nov 20, 2008 0.8720 0.9103 0.5781 0.7027 2,119,456 -0.20(-22.54%)
Nov 19, 2008 1.182 1.185 0.7762 0.9071 1,758,531 -0.36(-28.46%)
Nov 18, 2008 1.156 1.268 1.038 1.268 1,178,755 +0.12(+10.28%)
Nov 17, 2008 1.214 1.322 1.118 1.150 491,417 -0.10(-7.69%)
Nov 14, 2008 1.354 1.354 1.172 1.246 730,690 -0.16(-11.16%)
Nov 13, 2008 1.310 1.402 1.038 1.402 1,342,682 +0.08(+5.78%)
Nov 12, 2008 1.265 1.338 1.105 1.326 1,465,044 -0.02(-1.19%)
Nov 11, 2008 1.373 1.399 1.278 1.341 1,352,541 +0.03(+2.19%)
Nov 10, 2008 1.437 1.565 1.310 1.313 914,583 -0.09(-6.59%)
Nov 07, 2008 1.405 1.581 1.383 1.405 907,360 -0.01(-0.90%)
Nov 06, 2008 1.578 1.581 1.405 1.418 689,185 -0.10(-6.72%)
Nov 05, 2008 1.613 1.709 1.447 1.520 1,135,782 -0.04(-2.86%)
Nov 04, 2008 1.559 1.565 1.357 1.565 2,049,635 +0.12(+8.65%)
Nov 03, 2008 1.284 1.837 1.214 1.441 3,157,015 +0.29(+25.28%)
Oct 31, 2008 1.092 1.198 1.086 1.150 2,226,170 +0.04(+3.75%)
Oct 30, 2008 1.121 1.217 1.076 1.108 1,314,032 +0.03(+2.36%)
Oct 29, 2008 1.287 1.294 1.013 1.083 2,127,903 -0.19(-15.04%)
Oct 28, 2008 1.246 1.338 0.9167 1.274 2,172,151 +0.04(+3.64%)
Oct 27, 2008 1.357 1.415 1.230 1.230 577,480 -0.12(-8.77%)
Oct 24, 2008 1.313 1.402 1.278 1.348 645,657 -0.07(-4.74%)
Oct 23, 2008 1.520 1.543 1.310 1.415 2,270,775 -0.09(-5.95%)
Oct 22, 2008 1.556 1.587 1.501 1.504 382,142 -0.09(-5.61%)
Oct 21, 2008 1.661 1.693 1.565 1.594 524,707 -0.09(-5.31%)
Oct 20, 2008 1.856 1.996 1.661 1.683 622,495 +0.01(+0.57%)
Oct 17, 2008 1.754 1.754 1.629 1.674 773,583 -0.05(-3.14%)
Oct 16, 2008 1.556 1.757 1.517 1.728 856,612 +0.23(+15.11%)
Oct 15, 2008 1.770 1.770 1.501 1.501 555,120 -0.27(-15.16%)
Oct 14, 2008 2.038 2.204 1.613 1.770 1,168,821 -0.07(-3.82%)
Oct 13, 2008 1.843 2.389 1.613 1.840 1,474,528 +0.16(+9.71%)
Oct 10, 2008 1.466 1.677 1.294 1.677 2,090,734 +0.19(+12.90%)
Oct 09, 2008 2.137 2.137 1.402 1.485 1,270,636 -0.47(-24.02%)
Oct 08, 2008 2.076 2.095 1.757 1.955 1,382,259 -0.20(-9.33%)
Oct 07, 2008 2.766 2.932 2.144 2.156 1,047,123 -0.62(-22.24%)
Oct 06, 2008 2.935 2.974 2.555 2.772 734,532 -0.29(-9.58%)
Oct 03, 2008 3.069 3.274 2.958 3.066 457,823 +0.06(+2.13%)
Oct 02, 2008 3.153 3.226 2.954 3.002 402,696 -0.16(-4.95%)
Oct 01, 2008 3.127 3.184 3.066 3.159 240,062 -0.04(-1.10%)
Sep 30, 2008 3.299 3.341 3.085 3.194 845,000 -0.13(-3.85%)
Sep 29, 2008 3.239 3.379 2.958 3.322 780,962 +0.08(+2.56%)
Sep 26, 2008 3.018 3.258 2.939 3.239 0 +0.14(+4.54%)
Sep 25, 2008 3.114 3.130 3.038 3.098 451,515 +0.07(+2.43%)
Sep 24, 2008 3.002 3.127 3.002 3.025 327,838 +0.08(+2.60%)
Sep 23, 2008 3.002 3.050 2.827 2.948 400,611 -0.13(-4.15%)
Sep 22, 2008 3.373 3.373 2.974 3.076 601,869 -0.25(-7.49%)
Sep 19, 2008 3.261 3.747 3.105 3.325 0 +0.35(+11.82%)
Sep 18, 2008 2.418 3.258 2.418 2.974 1,428,614 +0.53(+21.86%)
Sep 17, 2008 2.555 2.619 2.396 2.440 1,361,185 -0.15(-5.68%)
Sep 16, 2008 2.578 2.709 2.558 2.587 1,370,030 -0.05(-1.82%)
Sep 15, 2008 2.629 2.648 2.555 2.635 1,091,302 -0.09(-3.40%)
Sep 12, 2008 2.702 2.811 2.683 2.728 378,563 -0.03(-1.04%)
Sep 11, 2008 2.859 2.859 2.603 2.756 760,408 -0.13(-4.43%)
Sep 10, 2008 2.849 2.939 2.795 2.884 408,128 +0.04(+1.57%)
Sep 09, 2008 3.044 3.089 2.830 2.840 611,948 -0.21(-6.81%)
Sep 08, 2008 3.149 3.149 2.954 3.047 1,016,425 +0.14(+4.84%)
Sep 05, 2008 2.878 2.954 2.820 2.907 0 -0.04(-1.30%)
Sep 04, 2008 3.002 3.028 2.817 2.945 654,245 -0.07(-2.43%)
Sep 03, 2008 2.875 3.025 2.843 3.018 778,576 +0.18(+6.18%)
Sep 02, 2008 2.948 2.970 2.827 2.843 621,550 +0.03(+1.02%)
Aug 29, 2008 2.769 2.900 2.763 2.814 640,933 +0.01(+0.23%)
Aug 28, 2008 2.763 2.932 2.750 2.808 948,646 +0.04(+1.50%)
Aug 27, 2008 2.795 2.964 2.715 2.766 722,334 -0.04(-1.48%)
Aug 26, 2008 2.824 3.089 2.795 2.808 700,897 +0.00(+0.11%)
Aug 25, 2008 3.124 3.124 2.795 2.804 1,299,884 -0.26(-8.45%)
Aug 22, 2008 3.101 3.146 3.034 3.063 526,777 -0.06(-1.94%)
Aug 21, 2008 3.271 3.274 3.082 3.124 1,068,469 -0.08(-2.59%)
Aug 20, 2008 3.226 3.287 3.178 3.207 603,141 -0.00(-0.10%)
Aug 19, 2008 3.351 3.351 3.194 3.210 850,670 -0.13(-3.92%)
Aug 18, 2008 3.210 3.411 3.207 3.341 1,335,184 +0.18(+5.55%)
Aug 15, 2008 3.440 3.555 3.060 3.165 0 -0.32(-9.08%)
Aug 14, 2008 3.453 3.609 3.430 3.482 751,576 -0.01(-0.18%)
Aug 13, 2008 3.561 3.593 3.357 3.488 964,397 -0.27(-7.22%)
Aug 12, 2008 3.743 3.836 3.673 3.759 1,481,491 -0.02(-0.59%)
Aug 11, 2008 3.513 3.826 3.513 3.782 1,727,965 +0.24(+6.86%)
Aug 08, 2008 3.635 3.721 3.529 3.539 2,111,328 +0.09(+2.59%)
Aug 07, 2008 3.533 3.565 3.440 3.450 769,691 -0.09(-2.62%)
Aug 06, 2008 3.549 3.635 3.529 3.542 543,536 +0.01(+0.36%)
Aug 05, 2008 3.382 3.638 3.315 3.529 579,863 +0.14(+4.15%)
Aug 04, 2008 3.504 3.568 3.319 3.389 780,636 -0.10(-2.93%)
Aug 01, 2008 3.488 3.737 3.488 3.491 988,110 -0.01(-0.27%)
Jul 31, 2008 3.533 3.638 3.443 3.501 656,474 +0.00(+0.09%)
Jul 30, 2008 3.878 3.932 3.437 3.497 1,101,108 -0.29(-7.59%)
Jul 29, 2008 3.785 3.811 3.577 3.785 793,667 +0.16(+4.50%)
Jul 28, 2008 3.414 3.788 3.414 3.622 770,446 +0.18(+5.10%)
Jul 25, 2008 3.303 3.724 3.303 3.446 1,061,581 +0.13(+4.05%)
Jul 24, 2008 3.497 3.577 3.255 3.312 701,126 -0.12(-3.45%)
Jul 23, 2008 3.529 3.989 3.389 3.430 1,689,672 -0.11(-2.98%)
Jul 22, 2008 3.226 3.555 3.114 3.536 678,108 +0.33(+10.15%)
Jul 21, 2008 3.031 3.329 3.031 3.210 776,930 +0.25(+8.30%)
Jul 18, 2008 3.114 3.414 2.887 2.964 1,403,220 +0.09(+3.00%)
Jul 17, 2008 2.753 2.945 2.715 2.878 731,808 +0.12(+4.52%)
Jul 16, 2008 2.654 2.855 2.645 2.753 530,721 +0.08(+3.11%)
Jul 15, 2008 2.590 2.859 2.558 2.670 816,647 +0.06(+2.20%)
Jul 14, 2008 2.747 2.859 2.597 2.613 525,293 -0.08(-3.08%)
Jul 11, 2008 2.600 2.779 2.542 2.696 1,001,908 -0.00(-0.12%)
Jul 10, 2008 2.993 2.993 2.622 2.699 681,154 -0.08(-2.76%)
Jul 09, 2008 3.031 3.044 2.715 2.776 566,050 -0.27(-8.81%)
Jul 08, 2008 2.616 3.079 2.610 3.044 936,874 +0.41(+15.38%)
Jul 07, 2008 2.555 2.699 2.546 2.638 874,348 +0.10(+3.90%)
Jul 04, 2008 2.715 2.756 2.507 2.539 982,158 +0.00(+0.00%)
Jul 03, 2008 2.715 2.756 2.507 2.539 982,158 -0.17(-6.14%)
Jul 02, 2008 2.884 2.951 2.680 2.705 1,045,861 -0.18(-6.10%)
Jul 01, 2008 2.875 2.964 2.788 2.881 898,853 +0.02(+0.56%)
Jun 30, 2008 3.165 3.165 2.782 2.865 2,350,135 -0.26(-8.28%)
Jun 27, 2008 3.069 3.178 3.038 3.124 2,937,810 +0.05(+1.77%)
Jun 26, 2008 3.140 3.159 3.044 3.069 810,160 -0.05(-1.54%)
Jun 25, 2008 3.146 3.178 3.050 3.117 1,890,780 +0.02(+0.72%)
Jun 24, 2008 3.194 3.229 3.082 3.095 1,941,246 -0.12(-3.77%)
Jun 23, 2008 3.306 3.513 3.181 3.216 1,106,192 -0.07(-2.23%)
Jun 20, 2008 3.392 3.405 3.261 3.290 1,119,799 -0.11(-3.38%)
Jun 19, 2008 3.558 3.667 3.322 3.405 1,995,710 -0.14(-3.96%)
Jun 18, 2008 3.833 3.839 3.497 3.545 1,612,973 -0.29(-7.58%)
Jun 17, 2008 3.881 3.967 3.833 3.836 754,673 -0.01(-0.25%)
Jun 16, 2008 3.804 3.897 3.721 3.846 642,317 +0.07(+1.86%)
Jun 13, 2008 3.900 4.280 3.708 3.775 1,605,988 -0.04(-1.17%)
Jun 12, 2008 3.542 3.836 3.414 3.820 3,728,966 +0.32(+9.22%)
Jun 11, 2008 4.047 4.072 3.402 3.497 4,304,700 -0.57(-13.98%)
Jun 10, 2008 4.184 4.344 4.060 4.066 2,410,560 -0.25(-5.70%)
Jun 09, 2008 4.449 4.456 4.312 4.312 1,166,761 -0.07(-1.53%)
Jun 06, 2008 4.472 4.484 4.376 4.379 574,700 -0.08(-1.86%)
Jun 05, 2008 4.424 4.472 4.392 4.462 552,415 +0.05(+1.09%)
Jun 04, 2008 4.456 4.497 4.389 4.414 555,355 -0.02(-0.43%)
Jun 03, 2008 4.510 4.520 4.392 4.433 1,205,596 -0.02(-0.50%)
Jun 02, 2008 4.526 4.552 4.456 4.456 853,328 -0.03(-0.71%)
May 30, 2008 4.465 4.622 4.456 4.488 1,154,103 -0.01(-0.21%)
May 29, 2008 4.475 4.555 4.475 4.497 783,642 -0.01(-0.14%)
May 28, 2008 4.558 4.599 4.443 4.504 1,604,419 -0.06(-1.40%)
May 27, 2008 4.679 4.775 4.440 4.567 1,043,353 -0.08(-1.72%)
May 26, 2008 4.631 4.705 4.628 4.647 0 +0.00(+0.00%)
May 23, 2008 4.631 4.705 4.628 4.647 1,178,871 +0.02(+0.34%)
May 22, 2008 4.804 4.852 4.609 4.631 2,144,731 -0.20(-4.16%)
May 21, 2008 4.951 4.967 4.753 4.833 979,441 -0.11(-2.20%)
May 20, 2008 4.900 5.011 4.900 4.941 457,257 -0.01(-0.19%)
May 19, 2008 4.951 5.142 4.928 4.951 1,179,263 -0.06(-1.27%)
May 16, 2008 5.130 5.142 4.976 5.015 695,253 -0.09(-1.75%)
May 15, 2008 5.110 5.130 5.015 5.104 377,809 -0.01(-0.13%)
May 14, 2008 5.302 5.302 5.079 5.110 1,039,982 -0.16(-2.97%)
May 13, 2008 5.363 5.363 5.142 5.267 1,465,179 -0.25(-4.52%)
May 12, 2008 5.427 5.523 5.309 5.516 1,145,929 +0.19(+3.48%)
May 09, 2008 5.270 5.392 5.238 5.331 527,794 +0.11(+2.14%)
May 08, 2008 5.286 5.401 5.200 5.219 704,376 -0.04(-0.79%)
May 07, 2008 5.328 5.401 5.261 5.261 724,401 -0.09(-1.67%)
May 06, 2008 5.366 5.443 5.324 5.350 978,730 -0.06(-1.18%)
May 05, 2008 5.513 5.516 5.350 5.414 589,406 -0.07(-1.34%)
May 02, 2008 5.743 5.743 5.270 5.487 1,268,879 -0.10(-1.83%)
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.