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 )

13.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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, 2005 9.443 9.462 9.384 9.426 207,951 +0.00(+0.03%)
Jun 29, 2005 9.361 9.439 9.351 9.423 266,104 +0.08(+0.84%)
Jun 28, 2005 9.328 9.426 9.279 9.344 287,416 +0.07(+0.78%)
Jun 27, 2005 9.338 9.426 9.246 9.272 178,113 -0.04(-0.42%)
Jun 24, 2005 9.426 9.476 9.210 9.311 1,342,090 -0.11(-1.22%)
Jun 23, 2005 9.446 9.541 9.387 9.426 276,151 -0.04(-0.42%)
Jun 22, 2005 9.476 9.512 9.341 9.466 346,179 +0.07(+0.73%)
Jun 21, 2005 9.508 9.518 9.393 9.397 498,108 -0.05(-0.56%)
Jun 20, 2005 9.410 9.591 9.351 9.449 669,827 +0.12(+1.30%)
Jun 17, 2005 9.229 9.341 9.203 9.328 442,999 +0.12(+1.32%)
Jun 16, 2005 9.279 9.279 9.180 9.206 402,505 +0.01(+0.11%)
Jun 15, 2005 9.279 9.279 9.167 9.196 109,608 +0.00(+0.00%)
Jun 14, 2005 9.180 9.233 9.173 9.196 296,246 +0.03(+0.36%)
Jun 13, 2005 9.164 9.252 9.131 9.164 349,528 +0.07(+0.72%)
Jun 10, 2005 9.177 9.226 9.085 9.098 133,661 -0.08(-0.86%)
Jun 09, 2005 9.167 9.210 9.049 9.177 139,141 +0.04(+0.47%)
Jun 08, 2005 9.180 9.210 9.131 9.134 136,705 -0.05(-0.50%)
Jun 07, 2005 9.098 9.213 9.078 9.180 201,557 +0.11(+1.27%)
Jun 06, 2005 9.032 9.114 8.996 9.065 232,003 +0.09(+0.95%)
Jun 03, 2005 8.950 9.114 8.950 8.980 76,725 -0.02(-0.22%)
Jun 02, 2005 9.006 9.256 8.983 8.999 193,641 +0.06(+0.66%)
Jun 01, 2005 8.769 9.108 8.760 8.940 442,999 +0.19(+2.14%)
May 31, 2005 8.753 8.815 8.737 8.753 281,632 +0.00(+0.00%)
May 27, 2005 8.750 8.753 8.720 8.753 59,675 +0.00(+0.04%)
May 26, 2005 8.753 8.753 8.740 8.750 140,359 +0.01(+0.08%)
May 25, 2005 8.753 8.786 8.720 8.743 603,758 +0.01(+0.08%)
May 24, 2005 8.746 8.779 8.710 8.737 531,599 +0.00(+0.04%)
May 23, 2005 8.704 8.786 8.664 8.733 552,912 +0.05(+0.61%)
May 20, 2005 8.664 8.704 8.638 8.681 483,493 +0.03(+0.38%)
May 19, 2005 8.671 8.697 8.641 8.648 360,184 -0.00(-0.04%)
May 18, 2005 8.697 8.697 8.638 8.651 264,277 -0.02(-0.19%)
May 17, 2005 8.589 8.704 8.589 8.668 259,405 +0.01(+0.15%)
May 16, 2005 8.654 8.737 8.654 8.654 313,601 +0.05(+0.57%)
May 13, 2005 8.585 8.704 8.559 8.605 110,217 +0.02(+0.27%)
May 12, 2005 8.700 8.714 8.576 8.582 208,255 -0.12(-1.36%)
May 11, 2005 8.743 8.756 8.687 8.700 238,702 -0.04(-0.41%)
May 10, 2005 8.641 8.737 8.605 8.737 193,945 +0.10(+1.10%)
May 09, 2005 8.576 8.677 8.576 8.641 203,384 +0.12(+1.39%)
May 06, 2005 8.530 8.540 8.457 8.523 90,731 +0.01(+0.12%)
May 05, 2005 8.530 8.540 8.464 8.513 542,255 +0.01(+0.08%)
May 04, 2005 8.425 8.540 8.425 8.507 189,987 +0.13(+1.57%)
May 03, 2005 8.342 8.474 8.257 8.375 229,263 +0.00(+0.04%)
May 02, 2005 7.965 8.372 7.965 8.372 123,918 +0.33(+4.04%)
Apr 29, 2005 8.270 8.272 8.017 8.047 172,937 -0.21(-2.58%)
Apr 28, 2005 8.356 8.356 8.260 8.260 116,306 -0.10(-1.14%)
Apr 27, 2005 8.490 8.490 8.323 8.356 129,398 -0.20(-2.30%)
Apr 26, 2005 8.572 8.589 8.530 8.553 337,654 -0.02(-0.23%)
Apr 25, 2005 8.572 8.635 8.540 8.572 135,487 +0.03(+0.38%)
Apr 22, 2005 8.572 8.602 8.494 8.540 152,538 +0.01(+0.08%)
Apr 21, 2005 8.540 8.572 8.457 8.533 182,680 -0.01(-0.08%)
Apr 20, 2005 8.566 8.572 8.503 8.540 215,258 -0.01(-0.08%)
Apr 19, 2005 8.540 8.589 8.520 8.546 187,551 +0.01(+0.12%)
Apr 18, 2005 8.326 8.572 8.326 8.536 553,216 +0.24(+2.93%)
Apr 15, 2005 8.280 8.372 8.234 8.293 159,540 +0.01(+0.12%)
Apr 14, 2005 8.326 8.375 8.277 8.283 228,045 -0.09(-1.10%)
Apr 13, 2005 8.375 8.392 8.208 8.375 128,485 +0.00(+0.04%)
Apr 12, 2005 8.287 8.375 8.247 8.372 52,063 +0.10(+1.15%)
Apr 11, 2005 8.293 8.372 8.251 8.277 88,599 -0.01(-0.16%)
Apr 08, 2005 8.375 8.375 8.283 8.290 50,541 -0.07(-0.83%)
Apr 07, 2005 8.375 8.375 8.333 8.359 94,080 -0.02(-0.20%)
Apr 06, 2005 8.375 8.441 8.349 8.375 644,861 +0.05(+0.59%)
Apr 05, 2005 8.162 8.352 8.142 8.326 85,250 +0.17(+2.09%)
Apr 04, 2005 8.113 8.198 8.034 8.155 49,628 +0.04(+0.53%)
Apr 01, 2005 8.113 8.227 8.017 8.113 157,713 -0.02(-0.20%)
Mar 31, 2005 8.011 8.129 7.981 8.129 90,731 +0.12(+1.52%)
Mar 30, 2005 7.948 8.080 7.942 8.007 137,314 +0.11(+1.37%)
Mar 29, 2005 7.925 7.975 7.850 7.899 266,713 -0.03(-0.33%)
Mar 28, 2005 8.211 8.227 7.758 7.925 267,626 -0.29(-3.48%)
Mar 24, 2005 8.178 8.296 8.178 8.211 136,096 +0.00(+0.04%)
Mar 23, 2005 8.457 8.457 8.208 8.208 168,674 -0.27(-3.21%)
Mar 22, 2005 8.392 8.540 8.392 8.480 306,902 +0.06(+0.70%)
Mar 21, 2005 8.421 8.487 8.411 8.421 53,281 -0.01(-0.16%)
Mar 18, 2005 8.523 8.523 8.415 8.434 134,878 -0.04(-0.47%)
Mar 17, 2005 8.467 8.540 8.457 8.474 103,518 +0.01(+0.08%)
Mar 16, 2005 8.480 8.572 8.441 8.467 241,746 -0.02(-0.19%)
Mar 15, 2005 8.507 8.526 8.474 8.484 166,239 -0.04(-0.46%)
Mar 14, 2005 8.540 8.546 8.507 8.523 503,893 -0.04(-0.50%)
Mar 11, 2005 8.661 8.661 8.408 8.566 126,962 -0.10(-1.10%)
Mar 10, 2005 8.733 8.740 8.638 8.661 98,647 -0.05(-0.60%)
Mar 09, 2005 8.720 8.766 8.615 8.714 105,954 -0.02(-0.19%)
Mar 08, 2005 8.766 8.799 8.691 8.730 114,175 -0.01(-0.15%)
Mar 07, 2005 8.786 8.829 8.743 8.743 215,258 -0.04(-0.41%)
Mar 04, 2005 8.835 8.868 8.740 8.779 170,806 -0.02(-0.26%)
Mar 03, 2005 8.605 8.802 8.556 8.802 125,744 +0.24(+2.80%)
Mar 02, 2005 8.441 8.599 8.375 8.562 274,324 +0.12(+1.44%)
Mar 01, 2005 8.211 8.474 8.211 8.441 294,419 +0.23(+2.80%)
Feb 28, 2005 8.211 8.277 8.172 8.211 187,551 +0.04(+0.52%)
Feb 25, 2005 8.359 8.375 8.139 8.168 172,023 -0.14(-1.70%)
Feb 24, 2005 8.540 8.540 8.293 8.310 203,079 -0.23(-2.65%)
Feb 23, 2005 8.608 8.631 8.520 8.536 174,459 +0.01(+0.12%)
Feb 22, 2005 8.582 8.664 8.480 8.526 243,269 -0.06(-0.65%)
Feb 18, 2005 8.572 8.700 8.507 8.582 506,024 +0.17(+2.03%)
Feb 17, 2005 8.395 8.480 8.375 8.411 120,264 +0.02(+0.27%)
Feb 16, 2005 8.221 8.421 8.218 8.388 107,476 +0.15(+1.87%)
Feb 15, 2005 8.277 8.277 8.211 8.234 142,186 -0.01(-0.12%)
Feb 14, 2005 8.047 8.342 8.047 8.244 283,154 +0.23(+2.87%)
Feb 11, 2005 7.820 8.014 7.751 8.014 292,288 +0.22(+2.87%)
Feb 10, 2005 7.745 7.814 7.735 7.791 100,169 +0.05(+0.59%)
Feb 09, 2005 7.814 7.833 7.735 7.745 124,527 -0.04(-0.55%)
Feb 08, 2005 7.860 7.883 7.784 7.787 118,437 -0.07(-0.84%)
Feb 07, 2005 7.883 7.899 7.817 7.853 345,874 -0.02(-0.21%)
Feb 04, 2005 7.915 7.938 7.866 7.869 150,406 -0.01(-0.17%)
Feb 03, 2005 7.886 7.919 7.850 7.883 240,833 +0.01(+0.08%)
Feb 02, 2005 7.879 7.879 7.751 7.876 149,797 -0.00(-0.04%)
Feb 01, 2005 7.850 7.889 7.810 7.879 227,741 +0.06(+0.80%)
Jan 31, 2005 7.899 7.925 7.794 7.817 307,816 -0.05(-0.63%)
Jan 28, 2005 7.810 7.866 7.764 7.866 100,778 +0.07(+0.88%)
Jan 27, 2005 7.774 7.856 7.725 7.797 194,554 -0.21(-2.67%)
Jan 26, 2005 8.034 8.040 7.988 8.011 144,012 -0.01(-0.08%)
Jan 25, 2005 8.070 8.178 8.017 8.017 102,300 -0.05(-0.65%)
Jan 24, 2005 7.922 8.073 7.879 8.070 99,560 +0.20(+2.59%)
Jan 21, 2005 7.863 7.922 7.771 7.866 701,187 +0.07(+0.84%)
Jan 20, 2005 7.817 7.863 7.748 7.801 330,042 +0.00(+0.00%)
Jan 19, 2005 7.909 7.909 7.764 7.801 396,720 -0.02(-0.25%)
Jan 18, 2005 7.883 7.902 7.787 7.820 334,913 -0.05(-0.63%)
Jan 14, 2005 7.915 7.955 7.846 7.869 210,082 +0.04(+0.46%)
Jan 13, 2005 7.846 7.883 7.814 7.833 147,057 +0.00(+0.04%)
Jan 12, 2005 7.860 7.876 7.784 7.830 235,657 -0.00(-0.04%)
Jan 11, 2005 7.883 7.883 7.784 7.833 94,993 -0.02(-0.21%)
Jan 10, 2005 7.922 7.952 7.837 7.850 73,985 -0.02(-0.29%)
Jan 07, 2005 7.896 7.919 7.814 7.873 127,267 +0.06(+0.76%)
Jan 06, 2005 7.833 7.876 7.801 7.814 80,683 -0.04(-0.46%)
Jan 05, 2005 7.889 7.915 7.768 7.850 294,419 -0.05(-0.58%)
Jan 04, 2005 8.014 8.030 7.883 7.896 197,599 -0.10(-1.27%)
Jan 03, 2005 8.060 8.080 7.968 7.998 206,733 -0.06(-0.77%)
Dec 31, 2004 8.162 8.162 8.047 8.060 93,775 -0.07(-0.85%)
Dec 30, 2004 8.060 8.162 8.053 8.129 103,823 +0.07(+0.86%)
Dec 29, 2004 8.014 8.067 7.991 8.060 93,471 +0.06(+0.78%)
Dec 28, 2004 7.965 8.047 7.965 7.998 94,384 +0.07(+0.87%)
Dec 27, 2004 8.014 8.047 7.899 7.929 50,541 -0.07(-0.86%)
Dec 23, 2004 7.932 8.014 7.906 7.998 72,463 +0.09(+1.12%)
Dec 22, 2004 7.883 8.014 7.883 7.909 112,652 +0.02(+0.29%)
Dec 21, 2004 7.883 7.929 7.804 7.886 219,216 +0.01(+0.08%)
Dec 20, 2004 7.981 7.981 7.869 7.879 82,206 -0.11(-1.32%)
Dec 17, 2004 7.768 8.004 7.751 7.984 290,157 +0.24(+3.05%)
Dec 16, 2004 7.735 7.771 7.702 7.748 111,130 +0.07(+0.85%)
Dec 15, 2004 7.672 7.712 7.636 7.682 131,834 +0.01(+0.17%)
Dec 14, 2004 7.682 7.715 7.574 7.669 111,739 -0.02(-0.21%)
Dec 13, 2004 7.768 7.824 7.682 7.686 137,923 -0.06(-0.76%)
Dec 10, 2004 7.669 7.745 7.636 7.745 126,962 +0.09(+1.20%)
Dec 09, 2004 7.686 7.699 7.653 7.653 205,819 -0.02(-0.21%)
Dec 08, 2004 7.610 7.686 7.610 7.669 344,352 +0.05(+0.69%)
Dec 07, 2004 7.830 7.833 7.600 7.617 94,080 -0.21(-2.73%)
Dec 06, 2004 7.820 7.833 7.784 7.830 113,261 +0.02(+0.29%)
Dec 03, 2004 7.801 7.833 7.738 7.807 218,302 +0.01(+0.08%)
Dec 02, 2004 7.817 7.827 7.764 7.801 243,878 -0.02(-0.21%)
Dec 01, 2004 7.801 7.948 7.768 7.817 589,752 +0.07(+0.85%)
Nov 30, 2004 7.653 7.768 7.557 7.751 248,749 +0.07(+0.90%)
Nov 29, 2004 7.584 7.732 7.521 7.682 175,068 +0.08(+1.08%)
Nov 26, 2004 7.584 7.620 7.538 7.600 50,237 +0.05(+0.65%)
Nov 24, 2004 7.472 7.587 7.472 7.551 107,172 +0.05(+0.61%)
Nov 23, 2004 7.456 7.554 7.413 7.505 305,380 +0.03(+0.44%)
Nov 22, 2004 7.173 7.521 7.173 7.472 341,612 +0.33(+4.60%)
Nov 19, 2004 7.127 7.176 7.094 7.144 217,693 +0.08(+1.16%)
Nov 18, 2004 7.111 7.127 7.029 7.062 107,781 -0.07(-0.92%)
Nov 17, 2004 7.209 7.209 7.094 7.127 106,563 -0.05(-0.69%)
Nov 16, 2004 7.140 7.213 7.085 7.176 315,123 +0.19(+2.68%)
Nov 15, 2004 7.039 7.039 6.950 6.989 175,677 -0.05(-0.75%)
Nov 12, 2004 7.045 7.052 6.996 7.042 105,041 +0.02(+0.23%)
Nov 11, 2004 6.914 7.078 6.914 7.025 200,339 +0.13(+1.86%)
Nov 10, 2004 6.914 6.930 6.881 6.897 218,607 +0.01(+0.10%)
Nov 09, 2004 6.864 6.930 6.832 6.891 121,786 +0.06(+0.87%)
Nov 08, 2004 6.651 6.917 6.651 6.832 182,071 +0.14(+2.06%)
Nov 05, 2004 6.858 6.864 6.664 6.694 188,465 -0.17(-2.49%)
Nov 04, 2004 6.943 7.019 6.855 6.864 104,432 -0.07(-0.99%)
Nov 03, 2004 7.068 7.078 6.930 6.933 280,109 -0.12(-1.68%)
Nov 02, 2004 7.029 7.094 7.022 7.052 209,777 +0.02(+0.33%)
Nov 01, 2004 6.963 7.029 6.937 7.029 166,543 +0.16(+2.39%)
Oct 29, 2004 6.851 7.029 6.832 6.864 1,714,149 +0.02(+0.24%)
Oct 28, 2004 6.881 6.897 6.832 6.848 182,071 -0.02(-0.24%)
Oct 27, 2004 6.864 6.897 6.766 6.864 78,248 +0.03(+0.48%)
Oct 26, 2004 6.897 6.897 6.799 6.832 103,518 -0.05(-0.72%)
Oct 25, 2004 6.779 6.897 6.772 6.881 39,580 +0.04(+0.53%)
Oct 22, 2004 6.930 6.940 6.845 6.845 28,010 -0.07(-1.00%)
Oct 21, 2004 6.930 6.996 6.897 6.914 147,666 -0.03(-0.47%)
Oct 20, 2004 6.963 6.979 6.937 6.947 115,697 -0.03(-0.38%)
Oct 19, 2004 7.062 7.062 6.933 6.973 93,471 -0.09(-1.26%)
Oct 18, 2004 7.012 7.094 7.012 7.062 216,476 +0.02(+0.23%)
Oct 15, 2004 7.045 7.091 6.996 7.045 84,641 +0.02(+0.28%)
Oct 14, 2004 7.088 7.094 6.970 7.025 56,021 -0.09(-1.25%)
Oct 13, 2004 7.242 7.242 7.114 7.114 188,465 -0.19(-2.65%)
Oct 12, 2004 7.308 7.328 7.275 7.308 99,560 -0.02(-0.22%)
Oct 11, 2004 7.291 7.334 7.275 7.324 107,172 +0.05(+0.68%)
Oct 08, 2004 7.259 7.331 7.249 7.275 172,328 +0.08(+1.10%)
Oct 07, 2004 7.226 7.308 7.193 7.196 51,150 -0.03(-0.41%)
Oct 06, 2004 7.351 7.354 7.226 7.226 212,822 -0.11(-1.52%)
Oct 05, 2004 7.436 7.505 7.337 7.337 178,722 -0.11(-1.50%)
Oct 04, 2004 7.590 7.626 7.390 7.449 163,498 -0.06(-0.79%)
Oct 01, 2004 7.341 7.508 7.341 7.508 266,408 +0.22(+2.97%)
Sep 30, 2004 7.222 7.295 7.144 7.291 208,255 +0.07(+0.95%)
Sep 29, 2004 6.930 7.275 6.930 7.222 154,060 +0.27(+3.87%)
Sep 28, 2004 6.848 6.953 6.841 6.953 71,854 +0.07(+1.05%)
Sep 27, 2004 6.881 6.963 6.881 6.881 22,226 +0.00(+0.00%)
Sep 24, 2004 6.832 6.884 6.733 6.881 27,097 +0.02(+0.24%)
Sep 23, 2004 6.891 6.907 6.848 6.864 4,567 -0.01(-0.14%)
Sep 22, 2004 6.884 6.897 6.766 6.874 56,630 -0.01(-0.14%)
Sep 21, 2004 6.897 6.937 6.874 6.884 88,295 -0.01(-0.19%)
Sep 20, 2004 6.943 6.979 6.881 6.897 44,147 -0.08(-1.13%)
Sep 17, 2004 7.062 7.062 6.950 6.976 42,016 -0.09(-1.21%)
Sep 16, 2004 6.983 7.078 6.983 7.062 53,281 +0.11(+1.61%)
Sep 15, 2004 7.055 7.127 6.950 6.950 157,105 -0.11(-1.49%)
Sep 14, 2004 7.045 7.062 6.979 7.055 166,239 -0.02(-0.32%)
Sep 13, 2004 7.062 7.078 7.009 7.078 348,005 +0.05(+0.65%)
Sep 10, 2004 7.065 7.078 7.012 7.032 81,292 -0.06(-0.88%)
Sep 09, 2004 6.750 7.127 6.750 7.094 259,710 +0.32(+4.65%)
Sep 08, 2004 6.897 6.897 6.776 6.779 59,675 -0.07(-1.01%)
Sep 07, 2004 6.815 6.897 6.759 6.848 228,959 +0.02(+0.24%)
Sep 03, 2004 6.815 6.897 6.746 6.832 240,224 +0.02(+0.24%)
Sep 02, 2004 6.832 6.832 6.799 6.815 91,644 +0.00(+0.00%)
Sep 01, 2004 6.832 6.897 6.815 6.815 330,651 -0.04(-0.57%)
Aug 31, 2004 6.769 6.897 6.759 6.855 324,257 +0.11(+1.66%)
Aug 30, 2004 6.720 6.766 6.700 6.743 29,228 +0.01(+0.15%)
Aug 27, 2004 6.687 6.743 6.658 6.733 30,751 +0.05(+0.69%)
Aug 26, 2004 6.651 6.687 6.562 6.687 440,868 +0.04(+0.54%)
Aug 25, 2004 6.750 6.759 6.651 6.651 165,021 -0.07(-1.03%)
Aug 24, 2004 6.651 6.766 6.651 6.720 571,180 +0.10(+1.49%)
Aug 23, 2004 6.618 6.667 6.579 6.621 289,548 +0.02(+0.30%)
Aug 20, 2004 6.566 6.602 6.536 6.602 461,572 +0.04(+0.60%)
Aug 19, 2004 6.569 6.602 6.536 6.562 661,911 +0.01(+0.15%)
Aug 18, 2004 6.618 6.618 6.470 6.552 251,794 -0.04(-0.65%)
Aug 17, 2004 6.405 6.618 6.372 6.595 121,177 +0.23(+3.67%)
Aug 16, 2004 6.372 6.405 6.336 6.362 42,929 -0.01(-0.15%)
Aug 13, 2004 6.323 6.401 6.323 6.372 26,793 +0.06(+0.94%)
Aug 12, 2004 6.352 6.398 6.309 6.313 44,147 -0.05(-0.72%)
Aug 11, 2004 6.454 6.457 6.306 6.359 313,296 -0.11(-1.63%)
Aug 10, 2004 6.260 6.464 6.260 6.464 263,668 +0.22(+3.58%)
Aug 09, 2004 6.191 6.254 6.142 6.240 108,390 +0.07(+1.06%)
Aug 06, 2004 6.257 6.355 6.158 6.175 94,689 -0.07(-1.05%)
Aug 05, 2004 6.247 6.339 6.240 6.240 504,806 -0.02(-0.26%)
Aug 04, 2004 6.316 6.362 6.240 6.257 810,491 -0.06(-0.88%)
Aug 03, 2004 6.257 6.323 6.224 6.313 91,644 +0.07(+1.16%)
Aug 02, 2004 6.240 6.306 6.135 6.240 1,886,173 +0.00(+0.00%)
Jul 30, 2004 6.355 6.372 6.198 6.240 1,131,095 -0.11(-1.81%)
Jul 29, 2004 6.109 6.355 6.109 6.355 466,443 +0.25(+4.03%)
Jul 28, 2004 6.217 6.237 6.076 6.109 420,773 -0.11(-1.74%)
Jul 27, 2004 6.083 6.224 5.928 6.217 266,713 +0.13(+2.16%)
Jul 26, 2004 6.181 6.191 6.043 6.086 36,536 -0.07(-1.07%)
Jul 23, 2004 6.158 6.171 6.047 6.152 63,024 +0.01(+0.11%)
Jul 22, 2004 6.181 6.208 6.093 6.145 44,147 -0.04(-0.58%)
Jul 21, 2004 6.388 6.388 6.165 6.181 116,915 -0.20(-3.14%)
Jul 20, 2004 6.421 6.421 6.355 6.382 17,354 -0.03(-0.41%)
Jul 19, 2004 6.332 6.408 6.323 6.408 7,307 +0.05(+0.77%)
Jul 16, 2004 6.405 6.441 6.323 6.359 84,641 -0.05(-0.77%)
Jul 15, 2004 6.562 6.562 6.405 6.408 44,147 -0.14(-2.21%)
Jul 14, 2004 6.569 6.615 6.552 6.552 120,264 -0.01(-0.10%)
Jul 13, 2004 6.569 6.602 6.487 6.559 154,669 -0.02(-0.30%)
Jul 12, 2004 6.552 6.585 6.536 6.579 18,572 +0.01(+0.10%)
Jul 09, 2004 6.556 6.595 6.520 6.572 160,149 +0.00(+0.05%)
Jul 08, 2004 6.585 6.618 6.552 6.569 55,108 -0.03(-0.45%)
Jul 07, 2004 6.569 6.598 6.536 6.598 109,912 +0.03(+0.45%)
Jul 06, 2004 6.559 6.585 6.536 6.569 105,345 +0.00(+0.05%)
Jul 02, 2004 6.421 6.566 6.418 6.566 184,202 +0.16(+2.51%)
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.