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 )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2005 8.028 8.030 7.782 7.811 178,155 -0.21(-2.58%)
Apr 28, 2005 8.111 8.111 8.018 8.018 119,816 -0.09(-1.14%)
Apr 27, 2005 8.242 8.242 8.079 8.111 133,303 -0.19(-2.30%)
Apr 26, 2005 8.321 8.337 8.280 8.302 347,842 -0.02(-0.23%)
Apr 25, 2005 8.321 8.382 8.289 8.321 139,576 +0.03(+0.38%)
Apr 22, 2005 8.321 8.350 8.245 8.289 157,140 +0.01(+0.08%)
Apr 21, 2005 8.289 8.321 8.210 8.283 188,192 -0.01(-0.08%)
Apr 20, 2005 8.315 8.321 8.254 8.289 221,753 -0.01(-0.08%)
Apr 19, 2005 8.289 8.337 8.270 8.296 193,211 +0.01(+0.12%)
Apr 18, 2005 8.082 8.321 8.082 8.286 569,910 +0.24(+2.93%)
Apr 15, 2005 8.038 8.127 7.993 8.050 164,354 +0.01(+0.12%)
Apr 14, 2005 8.082 8.130 8.034 8.041 234,927 -0.09(-1.10%)
Apr 13, 2005 8.130 8.146 7.967 8.130 132,362 +0.00(+0.04%)
Apr 12, 2005 8.044 8.130 8.006 8.127 53,634 +0.09(+1.15%)
Apr 11, 2005 8.050 8.127 8.009 8.034 91,273 -0.01(-0.16%)
Apr 08, 2005 8.130 8.130 8.041 8.047 52,066 -0.07(-0.83%)
Apr 07, 2005 8.130 8.130 8.089 8.114 96,919 -0.02(-0.20%)
Apr 06, 2005 8.130 8.194 8.104 8.130 664,320 +0.05(+0.59%)
Apr 05, 2005 7.923 8.108 7.904 8.082 87,823 +0.17(+2.09%)
Apr 04, 2005 7.875 7.958 7.798 7.916 51,125 +0.04(+0.53%)
Apr 01, 2005 7.875 7.986 7.782 7.875 162,473 -0.02(-0.20%)
Mar 31, 2005 7.776 7.891 7.747 7.891 93,469 +0.12(+1.52%)
Mar 30, 2005 7.715 7.843 7.709 7.773 141,458 +0.11(+1.37%)
Mar 29, 2005 7.693 7.741 7.620 7.668 274,761 -0.03(-0.33%)
Mar 28, 2005 7.971 7.986 7.531 7.693 275,702 -0.28(-3.48%)
Mar 24, 2005 7.939 8.053 7.939 7.971 140,203 +0.00(+0.04%)
Mar 23, 2005 8.210 8.210 7.967 7.967 173,764 -0.26(-3.21%)
Mar 22, 2005 8.146 8.289 8.146 8.232 316,163 +0.06(+0.70%)
Mar 21, 2005 8.175 8.238 8.165 8.175 54,889 -0.01(-0.16%)
Mar 18, 2005 8.273 8.273 8.168 8.187 138,948 -0.04(-0.47%)
Mar 17, 2005 8.219 8.289 8.210 8.226 106,642 +0.01(+0.08%)
Mar 16, 2005 8.232 8.321 8.194 8.219 249,041 -0.02(-0.19%)
Mar 15, 2005 8.257 8.277 8.226 8.235 171,255 -0.04(-0.46%)
Mar 14, 2005 8.289 8.296 8.257 8.273 519,098 -0.04(-0.50%)
Mar 11, 2005 8.407 8.407 8.162 8.315 130,793 -0.09(-1.10%)
Mar 10, 2005 8.477 8.484 8.385 8.407 101,624 -0.05(-0.60%)
Mar 09, 2005 8.465 8.509 8.363 8.458 109,151 -0.02(-0.19%)
Mar 08, 2005 8.509 8.541 8.436 8.474 117,620 -0.01(-0.15%)
Mar 07, 2005 8.528 8.570 8.487 8.487 221,753 -0.04(-0.41%)
Mar 04, 2005 8.576 8.608 8.484 8.522 175,960 -0.02(-0.26%)
Mar 03, 2005 8.353 8.544 8.305 8.544 129,539 +0.23(+2.80%)
Mar 02, 2005 8.194 8.347 8.130 8.312 282,602 +0.12(+1.44%)
Mar 01, 2005 7.971 8.226 7.971 8.194 303,303 +0.22(+2.80%)
Feb 28, 2005 7.971 8.034 7.932 7.971 193,211 +0.04(+0.52%)
Feb 25, 2005 8.114 8.130 7.900 7.929 177,214 -0.14(-1.70%)
Feb 24, 2005 8.289 8.289 8.050 8.066 209,207 -0.22(-2.65%)
Feb 23, 2005 8.356 8.379 8.270 8.286 179,724 +0.01(+0.12%)
Feb 22, 2005 8.331 8.411 8.232 8.277 250,609 -0.05(-0.65%)
Feb 18, 2005 8.321 8.446 8.257 8.331 521,293 +0.17(+2.03%)
Feb 17, 2005 8.149 8.232 8.130 8.165 123,893 +0.02(+0.27%)
Feb 16, 2005 7.980 8.175 7.977 8.143 110,720 +0.15(+1.87%)
Feb 15, 2005 8.034 8.034 7.971 7.993 146,476 -0.01(-0.12%)
Feb 14, 2005 7.811 8.098 7.811 8.002 291,698 +0.22(+2.87%)
Feb 11, 2005 7.591 7.779 7.524 7.779 301,108 +0.22(+2.87%)
Feb 10, 2005 7.518 7.585 7.508 7.562 103,192 +0.04(+0.59%)
Feb 09, 2005 7.585 7.604 7.508 7.518 128,284 -0.04(-0.55%)
Feb 08, 2005 7.629 7.652 7.556 7.559 122,011 -0.06(-0.84%)
Feb 07, 2005 7.652 7.668 7.588 7.623 356,311 -0.02(-0.21%)
Feb 04, 2005 7.684 7.706 7.636 7.639 154,945 -0.01(-0.17%)
Feb 03, 2005 7.655 7.687 7.620 7.652 248,100 +0.01(+0.08%)
Feb 02, 2005 7.649 7.649 7.524 7.645 154,318 -0.00(-0.04%)
Feb 01, 2005 7.620 7.658 7.582 7.649 234,613 +0.06(+0.80%)
Jan 31, 2005 7.668 7.693 7.566 7.588 317,104 -0.05(-0.63%)
Jan 28, 2005 7.582 7.636 7.537 7.636 103,819 +0.07(+0.88%)
Jan 27, 2005 7.547 7.626 7.499 7.569 200,425 -0.21(-2.66%)
Jan 26, 2005 7.798 7.805 7.754 7.776 148,358 -0.01(-0.08%)
Jan 25, 2005 7.833 7.939 7.782 7.782 105,387 -0.05(-0.65%)
Jan 24, 2005 7.690 7.837 7.649 7.833 102,565 +0.20(+2.59%)
Jan 21, 2005 7.633 7.690 7.543 7.636 722,346 +0.06(+0.84%)
Jan 20, 2005 7.588 7.633 7.521 7.572 340,001 +0.00(+0.00%)
Jan 19, 2005 7.677 7.677 7.537 7.572 408,691 -0.02(-0.25%)
Jan 18, 2005 7.652 7.671 7.559 7.591 345,019 -0.05(-0.63%)
Jan 14, 2005 7.684 7.722 7.617 7.639 216,421 +0.04(+0.46%)
Jan 13, 2005 7.617 7.652 7.585 7.604 151,495 +0.00(+0.04%)
Jan 12, 2005 7.629 7.645 7.556 7.601 242,768 -0.00(-0.04%)
Jan 11, 2005 7.652 7.652 7.556 7.604 97,860 -0.02(-0.21%)
Jan 10, 2005 7.690 7.719 7.607 7.620 76,218 -0.02(-0.29%)
Jan 07, 2005 7.664 7.687 7.585 7.642 131,107 +0.06(+0.76%)
Jan 06, 2005 7.604 7.645 7.572 7.585 83,118 -0.04(-0.46%)
Jan 05, 2005 7.658 7.684 7.540 7.620 303,303 -0.04(-0.58%)
Jan 04, 2005 7.779 7.795 7.652 7.664 203,561 -0.10(-1.27%)
Jan 03, 2005 7.824 7.843 7.735 7.763 212,971 -0.06(-0.77%)
Dec 31, 2004 7.923 7.923 7.811 7.824 96,605 -0.07(-0.85%)
Dec 30, 2004 7.824 7.923 7.818 7.891 106,956 +0.07(+0.86%)
Dec 29, 2004 7.779 7.830 7.757 7.824 96,291 +0.06(+0.78%)
Dec 28, 2004 7.731 7.811 7.731 7.763 97,232 +0.07(+0.87%)
Dec 27, 2004 7.779 7.811 7.668 7.696 52,066 -0.07(-0.86%)
Dec 23, 2004 7.700 7.779 7.674 7.763 74,649 +0.09(+1.12%)
Dec 22, 2004 7.652 7.779 7.652 7.677 116,052 +0.02(+0.29%)
Dec 21, 2004 7.652 7.696 7.575 7.655 225,831 +0.01(+0.08%)
Dec 20, 2004 7.747 7.747 7.639 7.649 84,686 -0.10(-1.32%)
Dec 17, 2004 7.540 7.770 7.524 7.751 298,912 +0.23(+3.05%)
Dec 16, 2004 7.508 7.543 7.476 7.521 114,483 +0.06(+0.86%)
Dec 15, 2004 7.448 7.486 7.413 7.457 135,812 +0.01(+0.17%)
Dec 14, 2004 7.457 7.489 7.352 7.444 115,111 -0.02(-0.21%)
Dec 13, 2004 7.540 7.594 7.457 7.460 142,085 -0.06(-0.76%)
Dec 10, 2004 7.444 7.518 7.413 7.518 130,793 +0.09(+1.20%)
Dec 09, 2004 7.460 7.473 7.429 7.429 212,030 -0.02(-0.21%)
Dec 08, 2004 7.387 7.460 7.387 7.444 354,743 +0.05(+0.69%)
Dec 07, 2004 7.601 7.604 7.378 7.393 96,919 -0.21(-2.73%)
Dec 06, 2004 7.591 7.604 7.556 7.601 116,679 +0.02(+0.29%)
Dec 03, 2004 7.572 7.604 7.511 7.578 224,890 +0.01(+0.08%)
Dec 02, 2004 7.588 7.598 7.537 7.572 251,237 -0.02(-0.21%)
Dec 01, 2004 7.572 7.715 7.540 7.588 607,548 +0.06(+0.85%)
Nov 30, 2004 7.429 7.540 7.336 7.524 256,255 +0.07(+0.90%)
Nov 29, 2004 7.362 7.505 7.301 7.457 180,351 +0.08(+1.08%)
Nov 26, 2004 7.362 7.397 7.317 7.378 51,752 +0.05(+0.65%)
Nov 24, 2004 7.253 7.365 7.253 7.330 110,406 +0.04(+0.61%)
Nov 23, 2004 7.237 7.333 7.196 7.285 314,595 +0.03(+0.44%)
Nov 22, 2004 6.963 7.301 6.963 7.253 351,920 +0.32(+4.60%)
Nov 19, 2004 6.918 6.966 6.887 6.934 224,262 +0.08(+1.16%)
Nov 18, 2004 6.902 6.918 6.823 6.855 111,033 -0.06(-0.92%)
Nov 17, 2004 6.998 6.998 6.887 6.918 109,779 -0.05(-0.69%)
Nov 16, 2004 6.931 7.001 6.877 6.966 324,632 +0.18(+2.68%)
Nov 15, 2004 6.832 6.832 6.746 6.785 180,978 -0.05(-0.75%)
Nov 12, 2004 6.839 6.845 6.791 6.836 108,210 +0.02(+0.23%)
Nov 11, 2004 6.711 6.871 6.711 6.820 206,384 +0.12(+1.86%)
Nov 10, 2004 6.711 6.727 6.679 6.695 225,203 +0.01(+0.10%)
Nov 09, 2004 6.663 6.727 6.631 6.689 125,461 +0.06(+0.87%)
Nov 08, 2004 6.456 6.714 6.456 6.631 187,565 +0.13(+2.06%)
Nov 05, 2004 6.657 6.663 6.469 6.498 194,152 -0.17(-2.49%)
Nov 04, 2004 6.740 6.813 6.654 6.663 107,583 -0.07(-0.99%)
Nov 03, 2004 6.861 6.871 6.727 6.730 288,562 -0.11(-1.68%)
Nov 02, 2004 6.823 6.887 6.816 6.845 216,107 +0.02(+0.33%)
Nov 01, 2004 6.759 6.823 6.734 6.823 171,569 +0.16(+2.39%)
Oct 29, 2004 6.651 6.823 6.631 6.663 1,765,875 +0.02(+0.24%)
Oct 28, 2004 6.679 6.695 6.631 6.647 187,565 -0.02(-0.24%)
Oct 27, 2004 6.663 6.695 6.568 6.663 80,609 +0.03(+0.48%)
Oct 26, 2004 6.695 6.695 6.600 6.631 106,642 -0.05(-0.72%)
Oct 25, 2004 6.580 6.695 6.574 6.679 40,775 +0.04(+0.53%)
Oct 22, 2004 6.727 6.737 6.644 6.644 28,856 -0.07(-1.00%)
Oct 21, 2004 6.727 6.791 6.695 6.711 152,122 -0.03(-0.47%)
Oct 20, 2004 6.759 6.775 6.734 6.743 119,188 -0.03(-0.38%)
Oct 19, 2004 6.855 6.855 6.730 6.769 96,291 -0.09(-1.26%)
Oct 18, 2004 6.807 6.887 6.807 6.855 223,008 +0.02(+0.23%)
Oct 15, 2004 6.839 6.883 6.791 6.839 87,195 +0.02(+0.28%)
Oct 14, 2004 6.880 6.887 6.765 6.820 57,712 -0.09(-1.25%)
Oct 13, 2004 7.030 7.030 6.906 6.906 194,152 -0.19(-2.65%)
Oct 12, 2004 7.094 7.113 7.062 7.094 102,565 -0.02(-0.22%)
Oct 11, 2004 7.078 7.119 7.062 7.110 110,406 +0.05(+0.68%)
Oct 08, 2004 7.046 7.116 7.036 7.062 177,528 +0.08(+1.10%)
Oct 07, 2004 7.014 7.094 6.982 6.985 52,693 -0.03(-0.41%)
Oct 06, 2004 7.135 7.138 7.014 7.014 219,244 -0.11(-1.52%)
Oct 05, 2004 7.218 7.285 7.122 7.122 184,115 -0.11(-1.50%)
Oct 04, 2004 7.368 7.403 7.173 7.231 168,432 -0.06(-0.79%)
Oct 01, 2004 7.126 7.288 7.126 7.288 274,447 +0.21(+2.97%)
Sep 30, 2004 7.011 7.081 6.934 7.078 214,539 +0.07(+0.95%)
Sep 29, 2004 6.727 7.062 6.727 7.011 158,709 +0.26(+3.87%)
Sep 28, 2004 6.647 6.749 6.641 6.749 74,022 +0.07(+1.05%)
Sep 27, 2004 6.679 6.759 6.679 6.679 22,896 +0.00(+0.00%)
Sep 24, 2004 6.631 6.683 6.536 6.679 27,915 +0.02(+0.24%)
Sep 23, 2004 6.689 6.705 6.647 6.663 4,704 -0.01(-0.14%)
Sep 22, 2004 6.683 6.695 6.568 6.673 58,339 -0.01(-0.14%)
Sep 21, 2004 6.695 6.734 6.673 6.683 90,959 -0.01(-0.19%)
Sep 20, 2004 6.740 6.775 6.679 6.695 45,479 -0.08(-1.13%)
Sep 17, 2004 6.855 6.855 6.746 6.772 43,284 -0.08(-1.21%)
Sep 16, 2004 6.778 6.871 6.778 6.855 54,889 +0.11(+1.61%)
Sep 15, 2004 6.848 6.918 6.746 6.746 161,845 -0.10(-1.49%)
Sep 14, 2004 6.839 6.855 6.775 6.848 171,255 -0.02(-0.32%)
Sep 13, 2004 6.855 6.871 6.804 6.871 358,507 +0.04(+0.65%)
Sep 10, 2004 6.858 6.871 6.807 6.826 83,745 -0.06(-0.88%)
Sep 09, 2004 6.552 6.918 6.552 6.887 267,547 +0.31(+4.65%)
Sep 08, 2004 6.695 6.695 6.577 6.580 61,476 -0.07(-1.01%)
Sep 07, 2004 6.616 6.695 6.561 6.647 235,868 +0.02(+0.24%)
Sep 03, 2004 6.616 6.695 6.549 6.631 247,473 +0.02(+0.24%)
Sep 02, 2004 6.631 6.631 6.600 6.616 94,410 +0.00(+0.00%)
Sep 01, 2004 6.631 6.695 6.616 6.616 340,628 -0.04(-0.58%)
Aug 31, 2004 6.571 6.695 6.561 6.654 334,042 +0.11(+1.66%)
Aug 30, 2004 6.523 6.568 6.504 6.545 30,110 +0.01(+0.15%)
Aug 27, 2004 6.491 6.545 6.463 6.536 31,679 +0.04(+0.69%)
Aug 26, 2004 6.456 6.491 6.370 6.491 454,171 +0.04(+0.54%)
Aug 25, 2004 6.552 6.561 6.456 6.456 170,000 -0.07(-1.03%)
Aug 24, 2004 6.456 6.568 6.456 6.523 588,415 +0.10(+1.49%)
Aug 23, 2004 6.424 6.472 6.386 6.427 298,285 +0.02(+0.30%)
Aug 20, 2004 6.373 6.408 6.345 6.408 475,500 +0.04(+0.60%)
Aug 19, 2004 6.376 6.408 6.345 6.370 681,884 +0.01(+0.15%)
Aug 18, 2004 6.424 6.424 6.281 6.361 259,392 -0.04(-0.65%)
Aug 17, 2004 6.217 6.424 6.185 6.402 124,834 +0.23(+3.67%)
Aug 16, 2004 6.185 6.217 6.150 6.176 44,225 -0.01(-0.15%)
Aug 13, 2004 6.137 6.214 6.137 6.185 27,601 +0.06(+0.94%)
Aug 12, 2004 6.166 6.211 6.125 6.128 45,479 -0.04(-0.72%)
Aug 11, 2004 6.265 6.268 6.121 6.172 322,750 -0.10(-1.63%)
Aug 10, 2004 6.077 6.274 6.077 6.274 271,624 +0.22(+3.58%)
Aug 09, 2004 6.010 6.070 5.962 6.058 111,661 +0.06(+1.06%)
Aug 06, 2004 6.074 6.169 5.978 5.994 97,546 -0.06(-1.05%)
Aug 05, 2004 6.064 6.153 6.058 6.058 520,039 -0.02(-0.26%)
Aug 04, 2004 6.131 6.176 6.058 6.074 834,948 -0.05(-0.88%)
Aug 03, 2004 6.074 6.137 6.042 6.128 94,410 +0.07(+1.16%)
Aug 02, 2004 6.058 6.121 5.956 6.058 1,943,089 +0.00(+0.00%)
Jul 30, 2004 6.169 6.185 6.016 6.058 1,165,226 -0.11(-1.81%)
Jul 29, 2004 5.930 6.169 5.930 6.169 480,518 +0.24(+4.03%)
Jul 28, 2004 6.035 6.054 5.898 5.930 433,470 -0.11(-1.74%)
Jul 27, 2004 5.905 6.042 5.755 6.035 274,761 +0.13(+2.16%)
Jul 26, 2004 6.000 6.010 5.866 5.908 37,638 -0.06(-1.07%)
Jul 23, 2004 5.978 5.991 5.870 5.972 64,926 +0.01(+0.11%)
Jul 22, 2004 6.000 6.026 5.914 5.965 45,479 -0.04(-0.58%)
Jul 21, 2004 6.201 6.201 5.984 6.000 120,443 -0.19(-3.14%)
Jul 20, 2004 6.233 6.233 6.169 6.195 17,878 -0.03(-0.41%)
Jul 19, 2004 6.147 6.220 6.137 6.220 7,527 +0.05(+0.77%)
Jul 16, 2004 6.217 6.252 6.137 6.172 87,195 -0.05(-0.77%)
Jul 15, 2004 6.370 6.370 6.217 6.220 45,479 -0.14(-2.21%)
Jul 14, 2004 6.376 6.421 6.361 6.361 123,893 -0.01(-0.10%)
Jul 13, 2004 6.376 6.408 6.297 6.367 159,336 -0.02(-0.30%)
Jul 12, 2004 6.361 6.392 6.345 6.386 19,132 +0.01(+0.10%)
Jul 09, 2004 6.364 6.402 6.329 6.380 164,982 +0.00(+0.05%)
Jul 08, 2004 6.392 6.424 6.361 6.376 56,771 -0.03(-0.45%)
Jul 07, 2004 6.376 6.405 6.345 6.405 113,229 +0.03(+0.45%)
Jul 06, 2004 6.367 6.392 6.345 6.376 108,524 +0.00(+0.05%)
Jul 02, 2004 6.233 6.373 6.230 6.373 189,760 +0.16(+2.51%)
Jul 01, 2004 6.233 6.303 6.217 6.217 180,351 -0.14(-2.26%)
Jun 30, 2004 6.313 6.361 6.265 6.361 107,269 +0.06(+0.91%)
Jun 29, 2004 6.297 6.364 6.281 6.303 74,649 +0.01(+0.15%)
Jun 28, 2004 6.392 6.392 6.265 6.294 56,771 -0.08(-1.30%)
Jun 25, 2004 6.424 6.510 6.376 6.376 625,113 -0.07(-1.14%)
Jun 24, 2004 6.504 6.504 6.348 6.450 217,048 -0.07(-1.03%)
Jun 23, 2004 6.536 6.539 6.482 6.517 57,398 -0.05(-0.78%)
Jun 22, 2004 6.568 6.619 6.552 6.568 122,638 +0.02(+0.24%)
Jun 21, 2004 6.695 6.695 6.456 6.552 217,676 -0.13(-1.91%)
Jun 18, 2004 6.520 6.679 6.520 6.679 66,494 +0.14(+2.10%)
Jun 17, 2004 6.421 6.584 6.421 6.542 116,365 +0.13(+1.99%)
Jun 16, 2004 6.399 6.415 6.348 6.415 78,413 +0.04(+0.60%)
Jun 15, 2004 6.376 6.418 6.338 6.376 277,584 +0.00(+0.00%)
Jun 14, 2004 6.249 6.376 6.214 6.376 842,162 +0.11(+1.78%)
Jun 10, 2004 6.198 6.313 6.198 6.265 56,144 +0.09(+1.39%)
Jun 09, 2004 6.137 6.179 6.137 6.179 32,933 +0.04(+0.68%)
Jun 08, 2004 6.058 6.137 6.058 6.137 121,070 +0.10(+1.58%)
Jun 07, 2004 6.042 6.070 6.016 6.042 1,148,916 -0.01(-0.16%)
Jun 04, 2004 6.118 6.121 6.026 6.051 50,498 -0.05(-0.84%)
Jun 03, 2004 6.137 6.166 6.093 6.102 43,911 -0.03(-0.52%)
Jun 02, 2004 6.010 6.150 6.010 6.134 188,506 +0.13(+2.23%)
Jun 01, 2004 6.042 6.058 5.898 6.000 66,494 -0.04(-0.74%)
May 28, 2004 6.035 6.090 5.978 6.045 61,162 -0.01(-0.11%)
May 27, 2004 6.038 6.058 6.026 6.051 140,830 +0.01(+0.16%)
May 26, 2004 6.010 6.054 6.000 6.042 15,369 +0.05(+0.80%)
May 25, 2004 5.968 5.994 5.946 5.994 21,955 +0.04(+0.64%)
May 24, 2004 6.042 6.058 5.866 5.956 55,830 -0.09(-1.53%)
May 21, 2004 6.058 6.118 6.042 6.048 102,878 +0.00(+0.00%)
May 20, 2004 6.067 6.115 6.026 6.048 96,919 -0.02(-0.26%)
May 19, 2004 6.051 6.086 6.038 6.064 63,985 -0.02(-0.31%)
May 18, 2004 6.083 6.115 6.042 6.083 81,236 +0.03(+0.42%)
May 17, 2004 6.169 6.169 6.010 6.058 124,207 -0.12(-2.01%)
May 14, 2004 6.153 6.185 6.137 6.182 29,169 +0.04(+0.68%)
May 13, 2004 6.137 6.176 6.128 6.141 118,247 +0.02(+0.31%)
May 12, 2004 6.121 6.172 6.105 6.121 84,373 +0.06(+0.95%)
May 11, 2004 6.121 6.121 6.061 6.064 89,705 -0.06(-1.04%)
May 10, 2004 6.105 6.128 5.994 6.128 236,181 -0.03(-0.41%)
May 07, 2004 6.313 6.313 6.147 6.153 98,173 -0.22(-3.50%)
May 06, 2004 6.249 6.380 6.217 6.376 260,960 +0.13(+2.09%)
May 05, 2004 6.176 6.246 6.169 6.246 31,051 +0.06(+0.98%)
May 04, 2004 6.217 6.249 6.153 6.185 190,701 -0.03(-0.41%)
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.