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 (%)
Sep 30, 2010 1.584 1.616 1.556 1.610 302,011 +0.04(+2.86%)
Sep 29, 2010 1.543 1.575 1.527 1.565 92,963 +0.00(+0.00%)
Sep 28, 2010 1.568 1.568 1.511 1.565 73,060 -0.02(-1.11%)
Sep 27, 2010 1.571 1.594 1.568 1.583 185,088 -0.01(-0.50%)
Sep 24, 2010 1.578 1.610 1.562 1.591 318,874 +0.03(+2.05%)
Sep 23, 2010 1.578 1.587 1.549 1.559 207,558 -0.01(-0.81%)
Sep 22, 2010 1.597 1.613 1.540 1.571 117,618 -0.04(-2.57%)
Sep 21, 2010 1.632 1.632 1.549 1.613 300,020 -0.02(-1.17%)
Sep 20, 2010 1.536 1.635 1.536 1.632 220,447 +0.09(+6.02%)
Sep 17, 2010 1.540 1.584 1.511 1.540 380,836 +0.02(+1.47%)
Sep 15, 2010 1.434 1.530 1.418 1.517 319,654 +0.06(+4.05%)
Sep 14, 2010 1.482 1.482 1.428 1.458 74,200 -0.02(-1.40%)
Sep 13, 2010 1.476 1.504 1.466 1.479 92,215 +0.01(+0.87%)
Sep 10, 2010 1.463 1.479 1.447 1.466 183,338 -0.00(-0.22%)
Sep 09, 2010 1.453 1.472 1.415 1.469 312,459 +0.02(+1.32%)
Sep 08, 2010 1.469 1.482 1.450 1.450 111,592 -0.01(-0.66%)
Sep 07, 2010 1.504 1.504 1.460 1.460 84,191 -0.05(-3.38%)
Sep 03, 2010 1.530 1.533 1.501 1.511 72,112 -0.01(-0.42%)
Sep 02, 2010 1.552 1.562 1.472 1.517 42,266 -0.02(-1.04%)
Sep 01, 2010 1.466 1.584 1.434 1.533 215,547 +0.07(+5.03%)
Aug 31, 2010 1.456 1.504 1.421 1.460 626 -0.04(-2.97%)
Aug 30, 2010 1.546 1.552 1.482 1.504 239,339 -0.03(-1.67%)
Aug 27, 2010 1.530 1.581 1.450 1.530 196,772 +0.08(+5.51%)
Aug 26, 2010 1.472 1.562 1.450 1.450 170,222 -0.03(-1.73%)
Aug 25, 2010 1.514 1.514 1.447 1.476 150,536 -0.03(-2.12%)
Aug 24, 2010 1.559 1.568 1.437 1.508 258,383 -0.06(-3.67%)
Aug 23, 2010 1.584 1.594 1.559 1.565 120,759 -0.01(-0.81%)
Aug 20, 2010 1.543 1.613 1.526 1.578 146,600 +0.03(+2.17%)
Aug 19, 2010 1.578 1.623 1.520 1.544 373,783 -0.06(-3.69%)
Aug 18, 2010 1.616 1.632 1.597 1.603 91,166 +0.00(+0.20%)
Aug 17, 2010 1.610 1.632 1.597 1.600 134,487 -0.01(-0.40%)
Aug 16, 2010 1.597 1.677 1.597 1.607 133,886 +0.00(+0.00%)
Aug 13, 2010 1.607 1.690 1.594 1.607 207,498 -0.01(-0.59%)
Aug 12, 2010 1.584 1.693 1.549 1.616 368,000 +0.01(+0.40%)
Aug 11, 2010 1.693 1.693 1.597 1.610 438,090 -0.10(-5.97%)
Aug 10, 2010 1.789 1.840 1.693 1.712 298,561 -0.12(-6.62%)
Aug 09, 2010 1.865 1.881 1.805 1.833 143,128 -0.03(-1.54%)
Aug 06, 2010 1.862 1.894 1.808 1.862 492,178 +0.02(+0.87%)
Aug 05, 2010 1.913 1.913 1.824 1.846 166,030 -0.07(-3.67%)
Aug 04, 2010 1.916 1.939 1.904 1.916 145,264 +0.02(+1.01%)
Aug 03, 2010 1.865 1.897 1.779 1.897 272,989 -0.01(-0.67%)
Aug 02, 2010 1.980 1.980 1.897 1.910 279,235 -0.07(-3.39%)
Jul 30, 2010 1.977 1.980 1.856 1.977 263,170 +0.06(+3.18%)
Jul 29, 2010 1.929 1.939 1.856 1.916 202,605 -0.02(-1.16%)
Jul 28, 2010 1.961 1.961 1.840 1.939 311,517 -0.01(-0.49%)
Jul 27, 2010 1.996 1.996 1.936 1.948 308,539 -0.03(-1.61%)
Jul 26, 2010 1.987 1.987 1.929 1.980 507,660 +0.02(+0.81%)
Jul 23, 2010 1.932 1.977 1.923 1.964 625,996 +0.03(+1.65%)
Jul 22, 2010 1.996 1.996 1.932 1.932 552,499 -0.02(-0.82%)
Jul 21, 2010 1.948 1.952 1.878 1.948 765,956 +0.04(+2.35%)
Jul 20, 2010 1.824 1.936 1.795 1.904 311,545 +0.03(+1.53%)
Jul 19, 2010 1.795 1.884 1.738 1.875 307,146 +0.07(+3.71%)
Jul 16, 2010 1.808 1.920 1.757 1.808 488,649 -0.06(-3.08%)
Jul 15, 2010 1.929 1.929 1.795 1.865 373,344 -0.04(-2.18%)
Jul 14, 2010 1.827 1.932 1.827 1.907 274,992 +0.06(+3.47%)
Jul 13, 2010 1.984 2.003 1.817 1.843 1,081,778 -0.06(-3.03%)
Jul 12, 2010 1.677 2.009 1.677 1.900 1,570,068 +0.22(+13.33%)
Jul 09, 2010 1.677 1.709 1.578 1.677 427,069 +0.07(+4.37%)
Jul 08, 2010 1.619 1.626 1.594 1.607 411,609 +0.02(+1.21%)
Jul 07, 2010 1.434 1.623 1.425 1.587 696,934 +0.17(+11.69%)
Jul 06, 2010 1.498 1.527 1.421 1.421 326,156 -0.05(-3.68%)
Jul 02, 2010 1.476 1.587 1.447 1.476 415,642 -0.10(-6.48%)
Jul 01, 2010 1.658 1.693 1.559 1.578 377,101 -0.06(-3.70%)
Jun 30, 2010 1.584 1.662 1.581 1.639 441,831 +0.06(+3.64%)
Jun 29, 2010 1.597 1.597 1.556 1.581 293,740 -0.11(-6.43%)
Jun 25, 2010 1.690 1.706 1.639 1.690 320,230 +0.03(+1.73%)
Jun 24, 2010 1.632 1.674 1.533 1.661 769,065 +0.01(+0.77%)
Jun 23, 2010 1.680 1.725 1.635 1.648 254,254 -0.03(-1.90%)
Jun 22, 2010 1.734 1.779 1.629 1.680 819,731 -0.07(-4.01%)
Jun 21, 2010 1.722 1.801 1.709 1.750 1,250,123 +0.07(+4.18%)
Jun 18, 2010 1.680 1.694 1.629 1.680 808,028 +0.00(+0.19%)
Jun 17, 2010 1.623 1.706 1.600 1.677 828,400 +0.08(+5.00%)
Jun 16, 2010 1.546 1.603 1.533 1.597 466,671 +0.02(+1.42%)
Jun 15, 2010 1.466 1.626 1.453 1.575 1,933,306 +0.10(+6.71%)
Jun 14, 2010 1.466 1.488 1.418 1.476 666,487 +0.01(+0.65%)
Jun 11, 2010 1.431 1.476 1.393 1.466 663,951 +0.04(+2.92%)
Jun 10, 2010 1.354 1.437 1.326 1.425 707,873 +0.10(+7.73%)
Jun 09, 2010 1.322 1.357 1.319 1.322 361,131 +0.00(+0.00%)
Jun 08, 2010 1.389 1.405 1.303 1.322 754,447 -0.05(-3.72%)
Jun 07, 2010 1.313 1.393 1.290 1.373 1,733,960 +0.09(+6.70%)
Jun 04, 2010 1.287 1.290 1.073 1.287 1,274,221 +0.06(+4.95%)
Jun 03, 2010 1.150 1.227 1.150 1.227 394,734 +0.09(+7.56%)
Jun 02, 2010 1.112 1.147 1.060 1.140 326,025 +0.03(+2.29%)
Jun 01, 2010 1.182 1.207 1.114 1.115 243,390 -0.07(-6.18%)
May 28, 2010 1.188 1.198 1.127 1.188 302,556 +0.03(+2.76%)
May 27, 2010 1.137 1.163 1.083 1.156 289,817 +0.08(+7.42%)
May 26, 2010 1.013 1.124 1.013 1.076 388,673 +0.07(+6.98%)
May 25, 2010 1.003 1.048 1.003 1.006 530,963 -0.04(-4.26%)
May 24, 2010 1.028 1.083 1.006 1.051 182,502 +0.02(+1.86%)
May 21, 2010 1.048 1.121 0.9965 1.032 1,139,298 -0.04(-4.15%)
May 20, 2010 1.118 1.121 1.076 1.076 1,006,629 -0.14(-11.55%)
May 19, 2010 1.242 1.268 1.160 1.217 562,963 -0.04(-3.54%)
May 18, 2010 1.319 1.351 1.255 1.262 485,591 -0.03(-2.23%)
May 17, 2010 1.274 1.297 1.230 1.290 352,336 +0.01(+0.50%)
May 14, 2010 1.284 1.341 1.252 1.284 328,076 -0.08(-5.85%)
May 13, 2010 1.373 1.402 1.332 1.364 385,821 -0.03(-2.06%)
May 12, 2010 1.345 1.393 1.329 1.393 352,383 +0.07(+5.06%)
May 11, 2010 1.370 1.373 1.301 1.326 494,219 +0.02(+1.72%)
May 10, 2010 1.303 1.310 1.287 1.303 628,485 +0.09(+7.65%)
May 07, 2010 1.294 1.338 1.182 1.211 1,020,113 -0.01(-1.04%)
May 06, 2010 1.290 1.290 1.073 1.223 1,752,943 -0.06(-4.96%)
May 05, 2010 1.227 1.310 1.214 1.287 411,678 +0.01(+0.50%)
May 04, 2010 1.326 1.335 1.255 1.281 522,851 -0.07(-5.43%)
May 03, 2010 1.306 1.389 1.297 1.354 349,309 +0.05(+3.92%)
Apr 30, 2010 1.348 1.434 1.290 1.303 669,210 -0.04(-3.09%)
Apr 29, 2010 1.278 1.354 1.252 1.345 493,233 +0.07(+5.51%)
Apr 28, 2010 1.345 1.351 1.217 1.274 802,133 -0.05(-4.09%)
Apr 27, 2010 1.428 1.428 1.319 1.329 691,674 -0.11(-7.35%)
Apr 26, 2010 1.405 1.460 1.383 1.434 751,939 +0.04(+2.74%)
Apr 23, 2010 1.421 1.453 1.389 1.396 860,510 -0.02(-1.57%)
Apr 22, 2010 1.338 1.479 1.306 1.418 2,195,378 +0.15(+11.56%)
Apr 21, 2010 1.242 1.287 1.214 1.271 598,447 +0.02(+1.79%)
Apr 20, 2010 1.182 1.278 1.163 1.249 638,538 +0.06(+5.11%)
Apr 19, 2010 1.246 1.246 1.131 1.188 626,140 -0.04(-3.38%)
Apr 16, 2010 1.290 1.310 1.214 1.230 658,569 -0.08(-6.33%)
Apr 15, 2010 1.322 1.341 1.297 1.313 395,783 -0.03(-2.14%)
Apr 14, 2010 1.341 1.361 1.287 1.341 648,033 -0.01(-0.94%)
Apr 13, 2010 1.402 1.405 1.242 1.354 1,676,128 -0.05(-3.42%)
Apr 12, 2010 1.437 1.488 1.373 1.402 800,833 -0.00(-0.23%)
Apr 09, 2010 1.361 1.527 1.287 1.405 2,672,954 +0.04(+2.80%)
Apr 08, 2010 1.297 1.380 1.246 1.367 1,133,127 +0.09(+7.00%)
Apr 07, 2010 1.252 1.287 1.246 1.278 1,259,427 +0.03(+2.04%)
Apr 06, 2010 1.188 1.252 1.182 1.252 1,599,075 +0.11(+9.80%)
Apr 05, 2010 1.105 1.188 1.089 1.140 990,386 +0.04(+3.48%)
Apr 01, 2010 1.035 1.102 1.102 1.102 834,991 +0.07(+6.48%)
Mar 31, 2010 1.038 1.038 1.022 1.035 306,354 -0.01(-0.61%)
Mar 30, 2010 1.048 1.048 1.022 1.041 278,148 -0.00(-0.31%)
Mar 29, 2010 1.076 1.082 1.028 1.044 492,779 -0.01(-1.21%)
Mar 26, 2010 1.044 1.089 1.032 1.057 701,758 +0.01(+1.23%)
Mar 25, 2010 1.016 1.044 0.9806 1.044 972,418 +0.04(+3.48%)
Mar 24, 2010 0.9263 1.009 0.9263 1.009 1,779,974 +0.09(+9.35%)
Mar 23, 2010 0.8624 0.9486 0.8624 0.9230 657,817 +0.06(+7.43%)
Mar 22, 2010 0.8273 0.8816 0.8177 0.8592 579,130 +0.03(+3.07%)
Mar 19, 2010 0.9710 0.9742 0.8336 0.8336 1,811,098 -0.14(-14.14%)
Mar 18, 2010 0.9582 0.9997 0.9582 0.9710 467,504 +0.01(+1.33%)
Mar 17, 2010 0.9550 0.9710 0.9550 0.9582 239,072 -0.00(-0.33%)
Mar 16, 2010 0.9486 0.9678 0.9454 0.9614 288,821 +0.02(+1.69%)
Mar 15, 2010 0.9454 0.9544 0.9422 0.9454 344,046 -0.00(-0.34%)
Mar 12, 2010 0.9263 0.9518 0.9167 0.9486 506,983 +0.04(+3.85%)
Mar 11, 2010 0.9422 0.9422 0.9039 0.9135 362,183 -0.03(-3.38%)
Mar 10, 2010 0.9199 0.9454 0.9007 0.9454 550,327 +0.04(+4.59%)
Mar 09, 2010 0.8943 0.9103 0.8720 0.9039 679,649 -0.00(-0.35%)
Mar 08, 2010 0.7985 0.9071 0.7890 0.9071 1,051,863 +0.10(+11.81%)
Mar 05, 2010 0.7825 0.8241 0.7825 0.8113 461,383 +0.03(+3.67%)
Mar 04, 2010 0.7921 0.7985 0.7793 0.7825 278,264 -0.00(-0.41%)
Mar 03, 2010 0.7634 0.7889 0.7506 0.7857 517,512 +0.04(+4.68%)
Mar 02, 2010 0.7250 0.7602 0.7187 0.7506 424,339 +0.02(+2.17%)
Mar 01, 2010 0.7187 0.7442 0.7059 0.7346 645,172 +0.01(+0.88%)
Feb 26, 2010 0.7538 0.7634 0.6771 0.7282 1,389,620 -0.06(-7.69%)
Feb 25, 2010 0.7666 0.7889 0.7666 0.7889 411,938 +0.02(+2.92%)
Feb 24, 2010 0.7698 0.7975 0.7570 0.7666 206,888 -0.00(-0.41%)
Feb 23, 2010 0.8017 0.8017 0.7698 0.7698 81,554 -0.02(-2.82%)
Feb 22, 2010 0.7921 0.7985 0.7825 0.7921 158,181 +0.02(+2.06%)
Feb 19, 2010 0.7762 0.8049 0.7666 0.7762 497,284 -0.01(-1.62%)
Feb 18, 2010 0.7793 0.7889 0.7730 0.7889 342,362 +0.02(+2.07%)
Feb 17, 2010 0.7442 0.7762 0.7346 0.7730 487,194 +0.03(+3.86%)
Feb 16, 2010 0.7314 0.7570 0.7125 0.7442 272,150 +0.01(+1.30%)
Feb 12, 2010 0.7250 0.7346 0.7346 0.7346 68,565 +0.00(+0.00%)
Feb 11, 2010 0.7059 0.7346 0.6931 0.7346 314,735 +0.03(+4.07%)
Feb 10, 2010 0.7346 0.7346 0.6995 0.7059 208,879 -0.01(-1.78%)
Feb 09, 2010 0.6931 0.7250 0.6771 0.7187 142,875 +0.03(+3.69%)
Feb 08, 2010 0.6963 0.7091 0.6676 0.6931 110,361 +0.00(+0.00%)
Feb 05, 2010 0.6739 0.7091 0.6644 0.6931 298,333 +0.01(+1.40%)
Feb 04, 2010 0.7474 0.7570 0.6676 0.6835 360,116 -0.05(-7.36%)
Feb 03, 2010 0.6835 0.7570 0.6676 0.7378 848,378 +0.05(+7.94%)
Feb 02, 2010 0.6420 0.6931 0.6324 0.6835 476,104 +0.04(+6.47%)
Feb 01, 2010 0.6516 0.6516 0.6292 0.6420 254,965 +0.00(+0.50%)
Jan 29, 2010 0.6548 0.6644 0.6356 0.6388 363,667 -0.03(-4.27%)
Jan 28, 2010 0.6580 0.6675 0.6293 0.6673 374,722 +0.01(+1.91%)
Jan 27, 2010 0.6835 0.6907 0.6548 0.6548 241,126 -0.04(-5.53%)
Jan 26, 2010 0.7187 0.7250 0.6899 0.6931 151,851 -0.03(-3.55%)
Jan 25, 2010 0.7091 0.7410 0.6803 0.7187 277,654 +0.01(+0.90%)
Jan 22, 2010 0.7506 0.7506 0.7091 0.7123 270,315 -0.05(-6.69%)
Jan 21, 2010 0.7825 0.7825 0.7506 0.7634 303,355 -0.02(-2.05%)
Jan 20, 2010 0.7602 0.7825 0.7538 0.7793 263,956 +0.01(+0.83%)
Jan 19, 2010 0.7698 0.7793 0.7538 0.7730 355,273 -0.01(-0.82%)
Jan 15, 2010 0.7570 0.7793 0.7793 0.7793 207,573 +0.03(+3.83%)
Jan 14, 2010 0.7538 0.7602 0.7282 0.7506 320,906 -0.01(-1.26%)
Jan 13, 2010 0.7474 0.7730 0.7442 0.7602 610,836 +0.02(+2.59%)
Jan 12, 2010 0.7474 0.7474 0.7187 0.7410 549,209 -0.01(-1.28%)
Jan 11, 2010 0.7346 0.7602 0.7187 0.7506 420,707 +0.02(+2.17%)
Jan 08, 2010 0.7155 0.7634 0.7155 0.7346 596,653 +0.02(+2.22%)
Jan 07, 2010 0.7027 0.7474 0.6803 0.7187 1,066,769 +0.04(+5.14%)
Jan 06, 2010 0.6196 0.6963 0.6135 0.6835 1,250,339 +0.07(+11.46%)
Jan 05, 2010 0.6356 0.6356 0.5973 0.6133 133,824 -0.02(-2.54%)
Jan 04, 2010 0.6260 0.6388 0.6037 0.6292 278,621 -0.01(-1.01%)
Dec 31, 2009 0.6101 0.6356 0.6356 0.6356 1,237,928 +0.01(+2.05%)
Dec 30, 2009 0.6133 0.6260 0.6037 0.6228 266,636 +0.00(+0.00%)
Dec 29, 2009 0.6069 0.6260 0.5973 0.6228 477,917 +0.00(+0.00%)
Dec 28, 2009 0.6292 0.6292 0.6005 0.6228 491,383 -0.01(-1.02%)
Dec 24, 2009 0.6069 0.6292 0.5845 0.6292 362,440 +0.00(+0.00%)
Dec 23, 2009 0.5270 0.6292 0.5270 0.6292 1,063,253 +0.09(+17.26%)
Dec 22, 2009 0.5347 0.5558 0.5270 0.5366 314,369 +0.00(+0.00%)
Dec 21, 2009 0.5302 0.5430 0.5270 0.5366 339,221 +0.00(+0.00%)
Dec 18, 2009 0.5462 0.5558 0.5366 0.5366 229,671 -0.01(-2.33%)
Dec 17, 2009 0.5558 0.5558 0.5430 0.5494 287,888 -0.01(-2.27%)
Dec 16, 2009 0.5653 0.5685 0.5462 0.5622 232,842 +0.00(+0.00%)
Dec 15, 2009 0.5749 0.5750 0.5494 0.5622 249,883 -0.01(-2.22%)
Dec 14, 2009 0.5653 0.5813 0.5526 0.5749 195,144 +0.01(+1.69%)
Dec 11, 2009 0.5845 0.5909 0.5590 0.5653 373,751 -0.02(-3.80%)
Dec 10, 2009 0.6228 0.6228 0.5781 0.5877 381,610 -0.02(-3.67%)
Dec 09, 2009 0.5717 0.6133 0.5622 0.6101 1,062,689 +0.04(+7.91%)
Dec 08, 2009 0.5558 0.5941 0.5526 0.5653 428,941 +0.02(+2.91%)
Dec 07, 2009 0.5526 0.5653 0.5494 0.5494 231,380 +0.01(+1.18%)
Dec 04, 2009 0.5526 0.5653 0.5398 0.5430 96,557 -0.01(-2.30%)
Dec 03, 2009 0.5590 0.5749 0.5430 0.5558 358,551 -0.01(-1.69%)
Dec 02, 2009 0.5590 0.5701 0.5398 0.5653 621,756 +0.01(+1.72%)
Dec 01, 2009 0.5685 0.5813 0.5494 0.5558 440,325 -0.01(-2.25%)
Nov 30, 2009 0.5685 0.5756 0.5653 0.5685 118,971 +0.00(+0.00%)
Nov 27, 2009 0.5590 0.5749 0.5590 0.5685 133,620 -0.01(-1.11%)
Nov 25, 2009 0.6069 0.6069 0.5685 0.5749 153,012 -0.03(-4.76%)
Nov 24, 2009 0.5941 0.6037 0.5749 0.6037 224,846 +0.01(+1.61%)
Nov 23, 2009 0.5909 0.6037 0.5909 0.5941 791,281 +0.01(+1.09%)
Nov 20, 2009 0.5781 0.5877 0.5622 0.5877 152,699 +0.01(+1.10%)
Nov 19, 2009 0.5622 0.5877 0.5622 0.5813 148,670 +0.00(+0.55%)
Nov 18, 2009 0.5590 0.5845 0.5590 0.5781 313,649 +0.02(+2.84%)
Nov 17, 2009 0.6005 0.6036 0.5590 0.5622 734,137 -0.04(-6.88%)
Nov 16, 2009 0.6228 0.6548 0.5973 0.6037 349,738 -0.02(-2.58%)
Nov 13, 2009 0.6292 0.6676 0.6133 0.6196 212,216 +0.00(+0.00%)
Nov 12, 2009 0.6292 0.6292 0.6133 0.6196 122,440 -0.01(-1.52%)
Nov 11, 2009 0.6612 0.6612 0.6228 0.6292 247,432 -0.03(-4.83%)
Nov 10, 2009 0.6260 0.6612 0.6260 0.6612 500,653 +0.03(+4.55%)
Nov 09, 2009 0.5941 0.6388 0.5813 0.6324 422,880 +0.04(+6.45%)
Nov 06, 2009 0.6548 0.6548 0.5494 0.5941 1,036,970 -0.08(-11.85%)
Nov 05, 2009 0.6292 0.6739 0.6228 0.6739 425,745 +0.04(+5.50%)
Nov 04, 2009 0.6771 0.7187 0.6133 0.6388 455,666 -0.04(-5.66%)
Nov 03, 2009 0.6069 0.6771 0.5941 0.6771 228,024 +0.06(+10.42%)
Nov 02, 2009 0.6484 0.6640 0.6069 0.6133 155,166 -0.03(-4.00%)
Oct 30, 2009 0.6676 0.6771 0.6005 0.6388 330,167 -0.04(-5.66%)
Oct 29, 2009 0.5813 0.6931 0.5813 0.6771 640,460 +0.09(+15.22%)
Oct 28, 2009 0.6388 0.6771 0.5813 0.5877 524,641 -0.06(-8.91%)
Oct 27, 2009 0.7219 0.7442 0.6133 0.6452 655,391 -0.08(-11.40%)
Oct 26, 2009 0.7698 0.7762 0.7187 0.7282 606,985 -0.05(-6.56%)
Oct 23, 2009 0.7666 0.7985 0.7602 0.7793 394,424 -0.03(-3.94%)
Oct 22, 2009 0.7825 0.8240 0.7410 0.8113 511,627 +0.04(+4.53%)
Oct 21, 2009 0.8241 0.8274 0.7762 0.7762 389,693 -0.06(-7.25%)
Oct 20, 2009 0.8145 0.8400 0.8049 0.8368 428,096 -0.01(-1.13%)
Oct 19, 2009 0.8273 0.8624 0.8209 0.8464 358,416 +0.00(+0.38%)
Oct 16, 2009 0.8368 0.8528 0.8177 0.8432 466,439 -0.04(-4.69%)
Oct 15, 2009 0.8368 0.8848 0.8081 0.8848 835,022 +0.03(+3.75%)
Oct 14, 2009 0.8528 0.8528 0.7921 0.8528 1,039,863 -0.01(-0.74%)
Oct 13, 2009 0.8624 0.8624 0.8017 0.8592 925,628 -0.00(-0.37%)
Oct 12, 2009 0.8945 0.9103 0.8464 0.8624 390,799 -0.03(-3.57%)
Oct 09, 2009 0.8656 0.9486 0.8528 0.8943 1,023,200 +0.03(+3.32%)
Oct 08, 2009 0.8336 0.8816 0.8336 0.8656 508,931 +0.05(+5.86%)
Oct 07, 2009 0.8368 0.8464 0.8113 0.8177 368,942 -0.02(-2.66%)
Oct 06, 2009 0.8560 0.8944 0.8400 0.8400 508,978 -0.02(-1.87%)
Oct 05, 2009 0.8528 0.8720 0.8400 0.8560 432,733 -0.03(-2.90%)
Oct 02, 2009 0.8720 0.8943 0.8336 0.8816 709,814 -0.04(-4.50%)
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.