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 )

12.88 +0.04 (+0.27%)
Streaming Delayed Price Updated: 1:09 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 (%)
Mar 31, 2006 8.950 8.980 8.835 8.881 299,049 -0.04(-0.41%)
Mar 30, 2006 8.950 8.983 8.901 8.917 245,256 +0.04(+0.41%)
Mar 29, 2006 8.907 8.996 8.864 8.881 504,189 +0.00(+0.00%)
Mar 28, 2006 8.917 8.950 8.864 8.881 353,753 -0.03(-0.30%)
Mar 27, 2006 8.950 8.966 8.884 8.907 164,720 -0.01(-0.15%)
Mar 24, 2006 8.983 8.999 8.864 8.920 316,068 -0.03(-0.33%)
Mar 23, 2006 8.884 8.960 8.802 8.950 350,714 +0.20(+2.26%)
Mar 22, 2006 8.710 8.759 8.651 8.753 190,552 +0.03(+0.34%)
Mar 21, 2006 8.802 8.864 8.674 8.723 345,243 -0.10(-1.12%)
Mar 20, 2006 8.789 8.864 8.720 8.822 175,357 +0.02(+0.22%)
Mar 17, 2006 8.861 8.917 8.723 8.802 400,251 -0.04(-0.48%)
Mar 16, 2006 8.802 8.868 8.753 8.845 212,130 +0.04(+0.41%)
Mar 15, 2006 8.736 8.868 8.720 8.808 291,755 +0.03(+0.30%)
Mar 14, 2006 8.726 8.818 8.641 8.782 118,829 +0.01(+0.11%)
Mar 13, 2006 8.818 8.861 8.753 8.772 116,398 -0.01(-0.15%)
Mar 10, 2006 8.818 8.868 8.720 8.785 195,719 -0.05(-0.56%)
Mar 09, 2006 8.772 8.884 8.769 8.835 157,122 +0.06(+0.71%)
Mar 08, 2006 8.667 8.851 8.660 8.772 275,952 +0.11(+1.21%)
Mar 07, 2006 8.769 8.815 8.651 8.667 145,269 -0.08(-0.94%)
Mar 06, 2006 8.456 8.828 8.456 8.749 133,417 +0.07(+0.83%)
Mar 03, 2006 8.802 8.881 8.677 8.677 214,257 -0.13(-1.49%)
Mar 02, 2006 8.983 8.989 8.739 8.808 196,934 -0.17(-1.91%)
Mar 01, 2006 8.644 9.009 8.644 8.980 315,460 +0.32(+3.72%)
Feb 28, 2006 8.720 8.753 8.637 8.657 191,768 -0.06(-0.72%)
Feb 27, 2006 8.720 8.802 8.661 8.720 230,669 +0.02(+0.23%)
Feb 24, 2006 8.799 8.818 8.680 8.700 170,798 -0.13(-1.49%)
Feb 23, 2006 8.861 8.868 8.785 8.832 200,581 +0.00(+0.04%)
Feb 22, 2006 8.868 8.907 8.828 8.828 264,099 -0.04(-0.45%)
Feb 21, 2006 8.897 8.963 8.808 8.868 251,335 +0.00(+0.04%)
Feb 17, 2006 8.910 8.917 8.812 8.864 264,403 -0.04(-0.48%)
Feb 16, 2006 8.753 8.917 8.743 8.907 381,409 +0.19(+2.23%)
Feb 15, 2006 8.720 8.785 8.604 8.713 196,023 +0.03(+0.38%)
Feb 14, 2006 8.572 8.828 8.572 8.680 430,035 +0.13(+1.46%)
Feb 13, 2006 8.397 8.604 8.391 8.555 441,280 +0.16(+1.96%)
Feb 10, 2006 8.229 8.489 8.229 8.391 365,302 +0.16(+1.96%)
Feb 09, 2006 8.308 8.414 8.216 8.229 234,923 -0.06(-0.75%)
Feb 08, 2006 8.289 8.348 8.213 8.292 409,065 +0.04(+0.44%)
Feb 07, 2006 8.312 8.423 8.229 8.256 169,278 -0.09(-1.03%)
Feb 06, 2006 8.243 8.391 8.223 8.341 433,986 +0.13(+1.60%)
Feb 03, 2006 8.269 8.295 8.160 8.210 511,787 -0.13(-1.50%)
Feb 02, 2006 8.588 8.621 8.226 8.335 487,778 -0.25(-2.95%)
Feb 01, 2006 8.654 8.654 8.562 8.588 203,013 -0.06(-0.65%)
Jan 31, 2006 8.644 8.660 8.585 8.644 265,619 +0.00(+0.00%)
Jan 30, 2006 8.654 8.660 8.591 8.644 228,845 +0.01(+0.15%)
Jan 27, 2006 8.634 8.687 8.591 8.631 131,289 -0.00(-0.04%)
Jan 26, 2006 8.746 8.746 8.591 8.634 401,467 -0.11(-1.28%)
Jan 25, 2006 8.627 8.746 8.614 8.746 206,660 +0.08(+0.87%)
Jan 24, 2006 8.664 8.753 8.562 8.670 164,720 +0.01(+0.08%)
Jan 23, 2006 8.598 8.753 8.555 8.664 213,042 +0.06(+0.73%)
Jan 20, 2006 8.759 8.759 8.588 8.601 333,695 -0.10(-1.17%)
Jan 19, 2006 8.743 8.785 8.627 8.703 284,157 -0.13(-1.45%)
Jan 18, 2006 8.749 8.947 8.749 8.832 404,506 +0.06(+0.71%)
Jan 17, 2006 8.917 9.022 8.595 8.769 547,953 -0.13(-1.48%)
Jan 13, 2006 8.966 8.980 8.782 8.901 225,806 +0.02(+0.19%)
Jan 12, 2006 9.016 9.134 8.874 8.884 403,595 -0.08(-0.92%)
Jan 11, 2006 9.032 9.039 8.772 8.966 328,224 -0.07(-0.73%)
Jan 10, 2006 8.841 9.062 8.818 9.032 159,553 +0.13(+1.40%)
Jan 09, 2006 8.739 8.930 8.739 8.907 121,868 +0.16(+1.81%)
Jan 06, 2006 8.769 8.795 8.604 8.749 462,857 +0.01(+0.11%)
Jan 05, 2006 8.739 8.802 8.664 8.739 195,719 +0.01(+0.15%)
Jan 04, 2006 8.670 8.726 8.598 8.726 213,953 +0.03(+0.38%)
Jan 03, 2006 8.581 8.700 8.440 8.693 324,881 +0.16(+1.93%)
Dec 30, 2005 8.391 8.578 8.345 8.529 206,660 +0.10(+1.17%)
Dec 29, 2005 8.456 8.489 8.414 8.430 158,642 -0.05(-0.58%)
Dec 28, 2005 8.489 8.499 8.341 8.479 140,103 -0.03(-0.39%)
Dec 27, 2005 8.703 8.722 8.423 8.512 184,474 -0.21(-2.38%)
Dec 23, 2005 8.621 8.720 8.604 8.720 86,614 +0.06(+0.68%)
Dec 22, 2005 8.555 8.660 8.493 8.660 309,382 +0.13(+1.58%)
Dec 21, 2005 8.654 8.654 8.470 8.525 236,747 -0.02(-0.27%)
Dec 20, 2005 8.341 8.572 8.321 8.549 412,408 +0.20(+2.40%)
Dec 19, 2005 8.302 8.391 8.259 8.348 281,726 +0.04(+0.51%)
Dec 16, 2005 8.414 8.414 8.144 8.305 663,439 -0.10(-1.17%)
Dec 15, 2005 8.604 8.604 8.361 8.404 328,832 -0.23(-2.63%)
Dec 14, 2005 8.720 8.736 8.572 8.631 411,496 -0.09(-1.02%)
Dec 13, 2005 8.723 8.769 8.670 8.720 208,483 -0.03(-0.34%)
Dec 12, 2005 8.802 8.808 8.654 8.749 143,750 -0.03(-0.34%)
Dec 09, 2005 8.769 8.851 8.749 8.779 314,244 +0.03(+0.30%)
Dec 08, 2005 8.802 8.832 8.720 8.753 246,776 -0.02(-0.26%)
Dec 07, 2005 8.864 8.897 8.733 8.776 210,003 -0.09(-1.00%)
Dec 06, 2005 8.920 8.943 8.841 8.864 130,074 -0.05(-0.52%)
Dec 05, 2005 8.901 8.920 8.835 8.910 138,887 -0.03(-0.37%)
Dec 02, 2005 8.907 8.996 8.753 8.943 342,812 +0.04(+0.41%)
Dec 01, 2005 8.878 8.907 8.825 8.907 357,704 +0.03(+0.33%)
Nov 30, 2005 8.907 8.917 8.825 8.878 126,427 -0.05(-0.55%)
Nov 29, 2005 8.960 8.980 8.907 8.927 115,486 -0.02(-0.26%)
Nov 28, 2005 9.049 9.049 8.937 8.950 148,309 -0.09(-1.02%)
Nov 25, 2005 8.963 9.049 8.904 9.042 45,890 +0.08(+0.84%)
Nov 23, 2005 8.980 9.012 8.881 8.966 169,278 -0.01(-0.15%)
Nov 22, 2005 8.966 9.016 8.894 8.980 233,708 +0.01(+0.15%)
Nov 21, 2005 8.934 9.045 8.901 8.966 151,652 -0.04(-0.44%)
Nov 18, 2005 9.082 9.082 8.966 9.006 172,318 -0.01(-0.11%)
Nov 17, 2005 9.032 9.075 8.960 9.016 142,230 +0.01(+0.15%)
Nov 16, 2005 9.246 9.246 8.835 9.003 332,175 -0.18(-1.94%)
Nov 15, 2005 8.983 9.213 8.891 9.180 259,236 +0.23(+2.57%)
Nov 14, 2005 9.180 9.180 8.884 8.950 193,895 -0.19(-2.12%)
Nov 11, 2005 9.052 9.210 8.950 9.144 272,001 -0.04(-0.39%)
Nov 10, 2005 8.861 9.243 8.759 9.180 332,175 +0.32(+3.60%)
Nov 09, 2005 8.736 8.910 8.608 8.861 470,151 +0.14(+1.58%)
Nov 08, 2005 8.275 8.802 8.275 8.723 635,479 +0.40(+4.78%)
Nov 07, 2005 8.555 8.555 8.078 8.325 1,893,067 -0.69(-7.66%)
Nov 04, 2005 9.045 9.114 8.884 9.016 180,219 -0.03(-0.33%)
Nov 03, 2005 9.029 9.091 8.950 9.045 169,582 +0.05(+0.55%)
Nov 02, 2005 8.753 8.996 8.654 8.996 220,336 +0.26(+2.98%)
Nov 01, 2005 8.680 8.838 8.562 8.736 262,275 +0.06(+0.72%)
Oct 31, 2005 8.720 8.861 8.657 8.674 291,147 -0.03(-0.34%)
Oct 28, 2005 8.845 8.848 8.683 8.703 332,479 -0.13(-1.49%)
Oct 27, 2005 9.042 9.045 8.835 8.835 113,055 -0.21(-2.29%)
Oct 26, 2005 9.128 9.128 8.983 9.042 285,981 -0.11(-1.15%)
Oct 25, 2005 9.049 9.151 8.884 9.147 252,246 -0.05(-0.54%)
Oct 24, 2005 9.180 9.236 9.121 9.197 511,179 +0.15(+1.64%)
Oct 21, 2005 8.838 9.114 8.838 9.049 324,577 +0.17(+1.97%)
Oct 20, 2005 9.124 9.164 8.812 8.874 305,735 -0.23(-2.57%)
Oct 19, 2005 9.029 9.124 8.924 9.108 584,118 +0.08(+0.87%)
Oct 18, 2005 9.210 9.233 8.993 9.029 537,924 -0.17(-1.89%)
Oct 17, 2005 9.164 9.246 9.108 9.203 433,986 +0.03(+0.29%)
Oct 14, 2005 8.999 9.200 8.937 9.177 382,625 +0.26(+2.92%)
Oct 13, 2005 9.029 9.059 8.805 8.917 384,752 -0.11(-1.24%)
Oct 12, 2005 9.180 9.272 8.943 9.029 409,065 -0.19(-2.04%)
Oct 11, 2005 9.473 9.519 9.213 9.216 388,095 -0.26(-2.71%)
Oct 10, 2005 9.572 9.657 9.420 9.473 814,787 -0.13(-1.37%)
Oct 07, 2005 9.503 9.680 9.476 9.605 201,189 +0.10(+1.07%)
Oct 06, 2005 9.493 9.575 9.411 9.503 453,132 +0.01(+0.10%)
Oct 05, 2005 9.460 9.493 9.295 9.493 249,511 -0.02(-0.21%)
Oct 04, 2005 9.437 9.575 9.355 9.513 585,030 +0.08(+0.80%)
Oct 03, 2005 9.213 9.437 9.190 9.437 334,607 +0.19(+2.06%)
Sep 30, 2005 9.411 9.427 9.213 9.246 261,364 -0.16(-1.75%)
Sep 29, 2005 9.335 9.411 9.295 9.411 246,776 +0.04(+0.39%)
Sep 28, 2005 9.322 9.414 9.299 9.374 279,295 +0.05(+0.49%)
Sep 27, 2005 9.259 9.463 9.259 9.328 209,091 +0.05(+0.53%)
Sep 26, 2005 9.312 9.381 9.279 9.279 180,219 -0.02(-0.25%)
Sep 23, 2005 9.302 9.381 9.230 9.302 196,934 +0.01(+0.07%)
Sep 22, 2005 9.312 9.388 9.279 9.295 215,777 -0.05(-0.53%)
Sep 21, 2005 9.332 9.384 9.259 9.345 409,369 +0.01(+0.14%)
Sep 20, 2005 9.509 9.559 9.253 9.332 485,347 -0.16(-1.66%)
Sep 19, 2005 9.460 9.503 9.427 9.490 470,455 +0.02(+0.24%)
Sep 16, 2005 9.476 9.476 9.444 9.467 328,224 -0.01(-0.07%)
Sep 15, 2005 9.453 9.476 9.444 9.473 233,404 -0.02(-0.21%)
Sep 14, 2005 9.509 9.509 9.460 9.493 485,651 -0.02(-0.21%)
Sep 13, 2005 9.490 9.549 9.401 9.513 402,987 +0.02(+0.24%)
Sep 12, 2005 9.309 9.539 9.282 9.490 351,018 +0.11(+1.16%)
Sep 09, 2005 9.499 9.519 9.338 9.381 331,871 -0.11(-1.18%)
Sep 08, 2005 9.414 9.575 9.411 9.493 586,246 +0.07(+0.73%)
Sep 07, 2005 9.424 9.506 9.394 9.424 519,689 -0.07(-0.69%)
Sep 06, 2005 9.295 9.532 9.266 9.490 401,771 +0.19(+2.09%)
Sep 02, 2005 9.279 9.295 9.220 9.295 251,335 +0.04(+0.43%)
Sep 01, 2005 9.378 9.381 9.223 9.256 343,724 -0.10(-1.09%)
Aug 31, 2005 9.210 9.440 9.210 9.358 338,253 +0.09(+0.99%)
Aug 30, 2005 9.295 9.305 9.230 9.266 374,115 +0.05(+0.50%)
Aug 29, 2005 9.065 9.328 9.016 9.220 385,360 +0.22(+2.41%)
Aug 26, 2005 9.246 9.246 8.943 9.003 466,808 -0.22(-2.43%)
Aug 25, 2005 9.012 9.312 9.012 9.226 969,478 +0.14(+1.56%)
Aug 24, 2005 8.970 9.157 8.940 9.085 1,053,054 +0.10(+1.06%)
Aug 23, 2005 8.973 9.059 8.950 8.989 323,362 +0.01(+0.07%)
Aug 22, 2005 8.927 8.983 8.901 8.983 256,197 +0.07(+0.74%)
Aug 19, 2005 8.940 8.947 8.858 8.917 139,799 -0.03(-0.29%)
Aug 18, 2005 8.917 9.065 8.868 8.943 576,216 -0.01(-0.15%)
Aug 17, 2005 8.960 9.032 8.884 8.957 361,047 +0.03(+0.33%)
Aug 16, 2005 8.940 8.960 8.881 8.927 243,433 -0.02(-0.26%)
Aug 15, 2005 8.983 9.049 8.805 8.950 414,231 +0.00(+0.00%)
Aug 12, 2005 9.082 9.114 8.927 8.950 168,063 -0.13(-1.45%)
Aug 11, 2005 8.960 9.157 8.878 9.082 362,566 +0.02(+0.18%)
Aug 10, 2005 8.966 9.197 8.966 9.065 824,512 +0.21(+2.42%)
Aug 09, 2005 9.131 9.131 8.779 8.851 738,809 -0.13(-1.47%)
Aug 08, 2005 9.315 9.315 8.891 8.983 589,285 -0.33(-3.53%)
Aug 05, 2005 10.07 10.12 8.993 9.312 1,250,901 -0.75(-7.49%)
Aug 04, 2005 10.23 10.25 10.07 10.07 287,804 -0.20(-1.95%)
Aug 03, 2005 10.22 10.27 10.15 10.27 348,283 +0.05(+0.52%)
Aug 02, 2005 10.14 10.23 10.14 10.21 261,972 +0.11(+1.04%)
Aug 01, 2005 10.15 10.21 10.07 10.11 179,611 -0.03(-0.26%)
Jul 29, 2005 10.12 10.22 10.10 10.13 206,052 +0.05(+0.49%)
Jul 28, 2005 10.07 10.15 10.02 10.09 488,994 +0.07(+0.66%)
Jul 27, 2005 9.888 10.02 9.805 10.02 459,818 +0.10(+1.00%)
Jul 26, 2005 9.842 9.921 9.773 9.921 197,238 +0.09(+0.94%)
Jul 25, 2005 9.855 9.924 9.750 9.829 281,726 -0.01(-0.10%)
Jul 22, 2005 9.898 9.898 9.815 9.838 425,172 -0.03(-0.33%)
Jul 21, 2005 9.904 9.934 9.805 9.871 244,952 +0.00(+0.00%)
Jul 20, 2005 9.865 9.907 9.835 9.871 529,718 +0.02(+0.23%)
Jul 19, 2005 9.796 9.871 9.763 9.848 274,128 +0.07(+0.67%)
Jul 18, 2005 9.690 9.789 9.621 9.782 282,638 +0.09(+0.95%)
Jul 15, 2005 9.661 9.700 9.598 9.690 424,261 +0.03(+0.31%)
Jul 14, 2005 9.799 9.799 9.657 9.661 498,719 -0.14(-1.41%)
Jul 13, 2005 9.845 9.858 9.763 9.799 476,837 -0.05(-0.47%)
Jul 12, 2005 9.773 9.884 9.657 9.845 468,936 +0.10(+0.98%)
Jul 11, 2005 10.000 10.00 9.743 9.750 385,664 -0.29(-2.85%)
Jul 08, 2005 9.707 10.20 9.684 10.04 398,124 +0.35(+3.57%)
Jul 07, 2005 9.680 9.726 9.582 9.690 209,395 -0.01(-0.10%)
Jul 06, 2005 9.687 9.740 9.648 9.700 364,694 +0.01(+0.14%)
Jul 05, 2005 9.526 9.707 9.526 9.687 198,150 +0.16(+1.69%)
Jul 01, 2005 9.460 9.526 9.407 9.526 114,574 +0.08(+0.87%)
Jun 30, 2005 9.460 9.480 9.401 9.444 207,571 +0.00(+0.03%)
Jun 29, 2005 9.378 9.457 9.368 9.440 265,619 +0.08(+0.84%)
Jun 28, 2005 9.345 9.444 9.295 9.361 286,892 +0.07(+0.78%)
Jun 27, 2005 9.355 9.444 9.263 9.289 177,788 -0.04(-0.42%)
Jun 24, 2005 9.444 9.493 9.226 9.328 1,339,643 -0.12(-1.22%)
Jun 23, 2005 9.463 9.559 9.404 9.444 275,648 -0.04(-0.42%)
Jun 22, 2005 9.493 9.529 9.358 9.483 345,547 +0.07(+0.73%)
Jun 21, 2005 9.526 9.536 9.411 9.414 497,199 -0.05(-0.56%)
Jun 20, 2005 9.427 9.608 9.368 9.467 668,606 +0.12(+1.30%)
Jun 17, 2005 9.246 9.358 9.220 9.345 442,191 +0.12(+1.32%)
Jun 16, 2005 9.295 9.295 9.197 9.223 401,771 +0.01(+0.11%)
Jun 15, 2005 9.295 9.295 9.184 9.213 109,408 +0.00(+0.00%)
Jun 14, 2005 9.197 9.249 9.190 9.213 295,706 +0.03(+0.36%)
Jun 13, 2005 9.180 9.269 9.147 9.180 348,890 +0.07(+0.72%)
Jun 10, 2005 9.193 9.243 9.101 9.114 133,417 -0.08(-0.86%)
Jun 09, 2005 9.184 9.226 9.065 9.193 138,887 +0.04(+0.47%)
Jun 08, 2005 9.197 9.226 9.147 9.151 136,456 -0.05(-0.50%)
Jun 07, 2005 9.114 9.230 9.095 9.197 201,189 +0.12(+1.27%)
Jun 06, 2005 9.049 9.131 9.012 9.082 231,580 +0.09(+0.95%)
Jun 03, 2005 8.966 9.131 8.966 8.996 76,585 -0.02(-0.22%)
Jun 02, 2005 9.022 9.272 8.999 9.016 193,287 +0.06(+0.66%)
Jun 01, 2005 8.785 9.124 8.776 8.957 442,191 +0.19(+2.14%)
May 31, 2005 8.769 8.832 8.753 8.769 281,118 +0.00(+0.00%)
May 27, 2005 8.766 8.769 8.736 8.769 59,566 +0.00(+0.04%)
May 26, 2005 8.769 8.769 8.756 8.766 140,103 +0.01(+0.08%)
May 25, 2005 8.769 8.802 8.736 8.759 602,657 +0.01(+0.08%)
May 24, 2005 8.762 8.795 8.726 8.753 530,630 +0.00(+0.04%)
May 23, 2005 8.720 8.802 8.680 8.749 551,904 +0.05(+0.61%)
May 20, 2005 8.680 8.720 8.654 8.697 482,612 +0.03(+0.38%)
May 19, 2005 8.687 8.713 8.657 8.664 359,527 -0.00(-0.04%)
May 18, 2005 8.713 8.713 8.654 8.667 263,795 -0.02(-0.19%)
May 17, 2005 8.604 8.720 8.604 8.683 258,932 +0.01(+0.15%)
May 16, 2005 8.670 8.753 8.670 8.670 313,029 +0.05(+0.57%)
May 13, 2005 8.601 8.720 8.575 8.621 110,016 +0.02(+0.27%)
May 12, 2005 8.716 8.729 8.591 8.598 207,875 -0.12(-1.36%)
May 11, 2005 8.759 8.772 8.703 8.716 238,266 -0.04(-0.41%)
May 10, 2005 8.657 8.753 8.621 8.753 193,591 +0.10(+1.10%)
May 09, 2005 8.591 8.693 8.591 8.657 203,013 +0.12(+1.39%)
May 06, 2005 8.545 8.555 8.473 8.539 90,565 +0.01(+0.12%)
May 05, 2005 8.545 8.555 8.479 8.529 541,267 +0.01(+0.08%)
May 04, 2005 8.440 8.555 8.440 8.522 189,641 +0.13(+1.57%)
May 03, 2005 8.358 8.489 8.272 8.391 228,845 +0.00(+0.04%)
May 02, 2005 7.979 8.387 7.979 8.387 123,692 +0.33(+4.04%)
Apr 29, 2005 8.285 8.287 8.032 8.062 172,621 -0.21(-2.58%)
Apr 28, 2005 8.371 8.371 8.275 8.275 116,094 -0.10(-1.14%)
Apr 27, 2005 8.506 8.506 8.338 8.371 129,162 -0.20(-2.30%)
Apr 26, 2005 8.588 8.604 8.545 8.568 337,038 -0.02(-0.23%)
Apr 25, 2005 8.588 8.651 8.555 8.588 135,240 +0.03(+0.38%)
Apr 22, 2005 8.588 8.618 8.509 8.555 152,259 +0.01(+0.08%)
Apr 21, 2005 8.555 8.588 8.473 8.549 182,347 -0.01(-0.08%)
Apr 20, 2005 8.581 8.588 8.519 8.555 214,865 -0.01(-0.08%)
Apr 19, 2005 8.555 8.604 8.535 8.562 187,209 +0.01(+0.12%)
Apr 18, 2005 8.341 8.588 8.341 8.552 552,207 +0.24(+2.93%)
Apr 15, 2005 8.295 8.387 8.249 8.308 159,249 +0.01(+0.12%)
Apr 14, 2005 8.341 8.391 8.292 8.298 227,630 -0.09(-1.10%)
Apr 13, 2005 8.391 8.407 8.223 8.391 128,250 +0.00(+0.04%)
Apr 12, 2005 8.302 8.391 8.262 8.387 51,968 +0.10(+1.15%)
Apr 11, 2005 8.308 8.387 8.266 8.292 88,438 -0.01(-0.16%)
Apr 08, 2005 8.391 8.391 8.298 8.305 50,449 -0.07(-0.83%)
Apr 07, 2005 8.391 8.391 8.348 8.374 93,908 -0.02(-0.20%)
Apr 06, 2005 8.391 8.456 8.364 8.391 643,685 +0.05(+0.59%)
Apr 05, 2005 8.177 8.368 8.157 8.341 85,095 +0.17(+2.09%)
Apr 04, 2005 8.127 8.213 8.048 8.170 49,537 +0.04(+0.53%)
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.