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 29, 2011 1.706 1.706 1.664 1.677 116,130 -0.03(-1.87%)
Apr 28, 2011 1.693 1.722 1.683 1.709 58,810 +0.01(+0.56%)
Apr 27, 2011 1.696 1.712 1.693 1.699 42,911 -0.00(-0.19%)
Apr 26, 2011 1.616 1.722 1.616 1.703 152,846 +0.09(+5.33%)
Apr 25, 2011 1.616 1.629 1.604 1.616 275,194 -0.02(-0.98%)
Apr 21, 2011 1.648 1.648 1.620 1.632 138,102 -0.01(-0.39%)
Apr 20, 2011 1.674 1.675 1.616 1.639 241,115 -0.01(-0.58%)
Apr 19, 2011 1.655 1.667 1.632 1.648 180,718 -0.01(-0.58%)
Apr 18, 2011 1.683 1.690 1.642 1.658 210,195 -0.04(-2.26%)
Apr 15, 2011 1.696 1.699 1.687 1.696 32,463 +0.00(+0.00%)
Apr 14, 2011 1.690 1.696 1.680 1.696 81,782 -0.00(-0.19%)
Apr 13, 2011 1.696 1.709 1.693 1.699 166,171 +0.00(+0.00%)
Apr 12, 2011 1.728 1.741 1.699 1.699 215,499 -0.04(-2.38%)
Apr 11, 2011 1.747 1.760 1.731 1.741 157,153 -0.00(-0.18%)
Apr 08, 2011 1.785 1.801 1.741 1.744 103,142 -0.04(-2.32%)
Apr 07, 2011 1.734 1.785 1.734 1.785 100,526 +0.04(+2.38%)
Apr 06, 2011 1.776 1.785 1.744 1.744 119,314 -0.03(-1.80%)
Apr 05, 2011 1.814 1.820 1.776 1.776 103,295 -0.04(-2.11%)
Apr 04, 2011 1.782 1.814 1.747 1.814 279,052 +0.04(+2.34%)
Apr 01, 2011 1.817 1.820 1.763 1.773 242,900 -0.04(-2.11%)
Mar 31, 2011 1.792 1.830 1.789 1.811 74,596 +0.01(+0.71%)
Mar 30, 2011 1.805 1.820 1.785 1.798 165,145 -0.00(-0.18%)
Mar 29, 2011 1.811 1.814 1.785 1.801 88,811 -0.01(-0.35%)
Mar 28, 2011 1.798 1.814 1.785 1.808 85,050 +0.01(+0.35%)
Mar 25, 2011 1.833 1.833 1.785 1.801 126,111 -0.03(-1.74%)
Mar 24, 2011 1.845 1.846 1.811 1.833 72,391 -0.00(-0.17%)
Mar 23, 2011 1.830 1.887 1.817 1.836 131,910 +0.01(+0.35%)
Mar 22, 2011 1.843 1.875 1.820 1.830 69,198 +0.00(+0.00%)
Mar 21, 2011 1.859 1.875 1.820 1.830 159,628 +0.04(+2.14%)
Mar 18, 2011 1.830 1.839 1.776 1.792 508,355 -0.00(-0.18%)
Mar 17, 2011 1.811 1.830 1.757 1.795 272,860 +0.01(+0.72%)
Mar 16, 2011 1.817 1.856 1.779 1.782 215,443 -0.03(-1.76%)
Mar 15, 2011 1.811 1.840 1.808 1.814 268,325 -0.03(-1.39%)
Mar 14, 2011 1.868 1.900 1.820 1.840 121,390 -0.04(-2.20%)
Mar 11, 2011 1.808 1.907 1.808 1.881 223,086 +0.03(+1.72%)
Mar 10, 2011 1.868 1.868 1.808 1.849 296,899 -0.03(-1.36%)
Mar 09, 2011 1.974 1.974 1.865 1.875 360,834 -0.09(-4.70%)
Mar 08, 2011 1.993 1.993 1.923 1.967 435,979 -0.02(-0.96%)
Mar 07, 2011 2.079 2.079 1.919 1.986 294,631 -0.09(-4.45%)
Mar 04, 2011 2.184 2.184 1.916 2.079 722,070 -0.11(-5.09%)
Mar 03, 2011 2.136 2.241 2.050 2.190 384,436 +0.06(+3.00%)
Mar 02, 2011 2.213 2.391 2.091 2.127 912,882 -0.09(-3.89%)
Mar 01, 2011 2.289 2.337 2.193 2.213 201,902 -0.06(-2.53%)
Feb 28, 2011 2.136 2.388 2.136 2.270 391,597 +0.13(+6.27%)
Feb 25, 2011 1.993 2.190 1.993 2.136 529,931 +0.15(+7.54%)
Feb 24, 2011 1.977 2.050 1.935 1.986 322,800 +0.01(+0.48%)
Feb 23, 2011 1.977 2.015 1.945 1.977 112,605 -0.01(-0.64%)
Feb 22, 2011 2.072 2.076 1.986 1.989 121,290 -0.09(-4.29%)
Feb 18, 2011 2.104 2.111 2.050 2.079 127,099 -0.04(-1.66%)
Feb 17, 2011 2.107 2.123 2.095 2.114 106,786 +0.00(+0.15%)
Feb 16, 2011 2.098 2.117 2.082 2.111 73,831 +0.02(+0.91%)
Feb 15, 2011 2.104 2.107 2.063 2.091 59,914 -0.02(-0.76%)
Feb 14, 2011 2.114 2.120 2.056 2.107 87,456 -0.02(-0.75%)
Feb 11, 2011 2.130 2.139 2.088 2.123 72,786 -0.02(-1.04%)
Feb 10, 2011 2.127 2.152 2.088 2.146 77,839 -0.00(-0.15%)
Feb 09, 2011 2.136 2.149 2.069 2.149 182,976 +0.01(+0.60%)
Feb 08, 2011 2.005 2.146 1.996 2.136 484,467 +0.14(+6.86%)
Feb 07, 2011 1.913 2.040 1.913 1.999 221,716 +0.09(+4.50%)
Feb 04, 2011 1.938 1.938 1.913 1.913 88,481 -0.03(-1.64%)
Feb 03, 2011 1.942 1.977 1.935 1.945 78,222 +0.01(+0.49%)
Feb 02, 2011 1.954 1.964 1.833 1.935 99,729 -0.02(-1.19%)
Feb 01, 2011 1.929 1.977 1.903 1.959 114,054 +0.03(+1.37%)
Jan 31, 2011 1.900 1.945 1.865 1.932 83,714 +0.03(+1.68%)
Jan 28, 2011 1.974 1.974 1.897 1.900 142,841 -0.07(-3.40%)
Jan 27, 2011 1.961 1.977 1.948 1.967 120,226 +0.00(+0.16%)
Jan 26, 2011 1.846 1.993 1.817 1.964 315,075 +0.11(+6.02%)
Jan 25, 2011 1.805 1.859 1.795 1.852 142,283 +0.03(+1.57%)
Jan 24, 2011 1.805 1.852 1.801 1.824 98,763 +0.01(+0.53%)
Jan 21, 2011 1.868 1.868 1.814 1.814 86,640 -0.05(-2.90%)
Jan 20, 2011 1.894 1.894 1.852 1.868 67,482 -0.04(-1.84%)
Jan 19, 2011 1.897 1.903 1.881 1.903 84,561 -0.00(-0.17%)
Jan 18, 2011 1.897 1.916 1.891 1.907 129,937 -0.00(-0.16%)
Jan 14, 2011 1.884 1.913 1.849 1.910 93,901 +0.02(+1.00%)
Jan 13, 2011 1.897 1.923 1.865 1.891 138,616 +0.00(+0.00%)
Jan 12, 2011 1.840 1.900 1.840 1.891 66,400 +0.05(+2.95%)
Jan 11, 2011 1.840 1.856 1.824 1.836 47,088 -0.01(-0.35%)
Jan 10, 2011 1.852 1.865 1.820 1.843 81,324 -0.03(-1.53%)
Jan 07, 2011 1.862 1.878 1.811 1.871 113,574 +0.02(+1.03%)
Jan 06, 2011 1.849 1.878 1.843 1.852 67,184 +0.00(+0.17%)
Jan 05, 2011 1.811 1.856 1.801 1.849 92,512 +0.03(+1.58%)
Jan 04, 2011 1.865 1.865 1.820 1.820 81,942 -0.04(-1.89%)
Jan 03, 2011 1.923 1.923 1.833 1.856 249,066 -0.04(-2.35%)
Dec 31, 2010 1.878 1.923 1.865 1.900 58,992 +0.03(+1.36%)
Dec 30, 2010 1.926 1.938 1.875 1.875 152,850 -0.04(-2.00%)
Dec 29, 2010 1.891 1.927 1.881 1.913 75,154 +0.02(+0.84%)
Dec 28, 2010 1.913 1.929 1.862 1.897 235,438 -0.01(-0.67%)
Dec 27, 2010 1.836 1.913 1.833 1.910 148,640 +0.06(+3.28%)
Dec 23, 2010 1.833 1.871 1.833 1.849 205,697 +0.01(+0.52%)
Dec 22, 2010 1.789 1.865 1.785 1.840 410,285 +0.05(+3.04%)
Dec 21, 2010 1.779 1.798 1.768 1.785 153,533 +0.02(+1.27%)
Dec 20, 2010 1.760 1.817 1.693 1.763 319,322 +0.01(+0.55%)
Dec 17, 2010 1.664 1.754 1.648 1.754 503,829 +0.10(+5.77%)
Dec 16, 2010 1.680 1.687 1.645 1.658 88,717 -0.02(-1.14%)
Dec 15, 2010 1.655 1.687 1.655 1.677 264,301 +0.01(+0.57%)
Dec 14, 2010 1.671 1.718 1.658 1.667 134,124 -0.02(-1.32%)
Dec 13, 2010 1.731 1.731 1.658 1.690 302,883 -0.04(-2.57%)
Dec 10, 2010 1.776 1.779 1.700 1.734 249,725 -0.05(-2.68%)
Dec 09, 2010 1.750 1.878 1.738 1.782 242,251 +0.04(+2.38%)
Dec 08, 2010 1.699 1.741 1.680 1.741 269,096 +0.05(+3.02%)
Dec 07, 2010 1.696 1.709 1.674 1.690 142,574 +0.00(+0.00%)
Dec 06, 2010 1.690 1.715 1.683 1.690 112,529 -0.01(-0.56%)
Dec 03, 2010 1.712 1.712 1.693 1.699 104,722 -0.02(-1.11%)
Dec 02, 2010 1.658 1.718 1.658 1.718 153,747 +0.03(+1.89%)
Dec 01, 2010 1.709 1.709 1.667 1.687 155,459 +0.00(+0.19%)
Nov 30, 2010 1.703 1.718 1.610 1.683 194,704 -0.03(-1.68%)
Nov 29, 2010 1.693 1.722 1.687 1.712 67,583 +0.02(+1.13%)
Nov 26, 2010 1.706 1.718 1.683 1.693 17,247 -0.01(-0.75%)
Nov 24, 2010 1.722 1.706 1.706 1.706 155,949 -0.01(-0.56%)
Nov 23, 2010 1.703 1.725 1.703 1.715 73,614 -0.02(-0.92%)
Nov 22, 2010 1.731 1.805 1.722 1.731 176,248 +0.00(+0.00%)
Nov 19, 2010 1.725 1.731 1.674 1.731 84,388 -0.01(-0.55%)
Nov 18, 2010 1.776 1.805 1.703 1.741 86,082 -0.01(-0.55%)
Nov 17, 2010 1.722 1.769 1.722 1.750 87,321 +0.02(+1.29%)
Nov 16, 2010 1.712 1.754 1.626 1.728 262,422 -0.00(-0.18%)
Nov 15, 2010 1.725 1.754 1.674 1.731 176,349 +0.01(+0.37%)
Nov 12, 2010 1.754 1.769 1.674 1.725 177,534 -0.03(-1.81%)
Nov 11, 2010 1.779 1.817 1.757 1.757 79,138 -0.03(-1.78%)
Nov 10, 2010 1.782 1.798 1.747 1.789 125,615 +0.02(+1.26%)
Nov 09, 2010 1.754 1.843 1.754 1.766 177,522 +0.01(+0.36%)
Nov 08, 2010 1.728 1.801 1.690 1.760 180,163 +0.04(+2.03%)
Nov 05, 2010 1.754 1.760 1.715 1.725 131,217 -0.01(-0.73%)
Nov 04, 2010 1.687 1.747 1.683 1.738 399,181 +0.05(+3.02%)
Nov 03, 2010 1.674 1.687 1.667 1.687 180,671 +0.00(+0.19%)
Nov 02, 2010 1.690 1.690 1.664 1.683 112,347 +0.00(+0.19%)
Nov 01, 2010 1.687 1.687 1.661 1.680 94,707 -0.01(-0.57%)
Oct 29, 2010 1.693 1.709 1.680 1.690 138,265 +0.01(+0.38%)
Oct 28, 2010 1.674 1.728 1.642 1.683 192,047 +0.01(+0.38%)
Oct 27, 2010 1.683 1.703 1.642 1.677 188,782 -0.01(-0.38%)
Oct 25, 2010 1.696 1.699 1.642 1.683 99,168 +0.00(+0.00%)
Oct 22, 2010 1.715 1.715 1.674 1.683 71,212 -0.02(-1.31%)
Oct 21, 2010 1.677 1.712 1.639 1.706 153,304 +0.04(+2.10%)
Oct 20, 2010 1.703 1.747 1.664 1.671 158,367 -0.04(-2.42%)
Oct 19, 2010 1.722 1.738 1.693 1.712 119,577 -0.03(-1.47%)
Oct 18, 2010 1.712 1.738 1.683 1.738 174,608 +0.02(+1.30%)
Oct 15, 2010 1.757 1.763 1.699 1.715 68,953 -0.04(-2.36%)
Oct 14, 2010 1.766 1.773 1.725 1.757 51,721 -0.02(-1.08%)
Oct 13, 2010 1.747 1.805 1.734 1.776 324,177 +0.05(+2.96%)
Oct 12, 2010 1.683 1.734 1.610 1.725 380,494 +0.03(+1.88%)
Oct 11, 2010 1.744 1.769 1.683 1.693 132,064 -0.04(-2.03%)
Oct 08, 2010 1.728 1.734 1.620 1.728 360,567 +0.10(+5.86%)
Oct 07, 2010 1.639 1.645 1.604 1.632 228,221 -0.01(-0.78%)
Oct 06, 2010 1.648 1.648 1.607 1.645 254,298 -0.01(-0.77%)
Oct 05, 2010 1.620 1.680 1.600 1.658 292,435 +0.03(+1.96%)
Oct 04, 2010 1.585 1.626 1.559 1.626 243,882 +0.03(+1.80%)
Oct 01, 2010 1.597 1.613 1.572 1.597 109,725 -0.01(-0.59%)
Sep 30, 2010 1.581 1.613 1.553 1.607 302,563 +0.04(+2.86%)
Sep 29, 2010 1.540 1.572 1.524 1.562 93,133 +0.00(+0.00%)
Sep 28, 2010 1.565 1.565 1.508 1.562 73,194 -0.02(-1.11%)
Sep 27, 2010 1.569 1.591 1.565 1.580 185,426 -0.01(-0.50%)
Sep 24, 2010 1.575 1.607 1.559 1.588 319,457 +0.03(+2.05%)
Sep 23, 2010 1.575 1.585 1.546 1.556 207,937 -0.01(-0.81%)
Sep 22, 2010 1.594 1.610 1.537 1.569 117,833 -0.04(-2.57%)
Sep 21, 2010 1.629 1.629 1.546 1.610 300,568 -0.02(-1.17%)
Sep 20, 2010 1.534 1.632 1.534 1.629 220,850 +0.09(+6.02%)
Sep 17, 2010 1.537 1.581 1.508 1.537 381,532 +0.02(+1.47%)
Sep 15, 2010 1.432 1.527 1.416 1.514 320,238 +0.06(+4.05%)
Sep 14, 2010 1.479 1.479 1.425 1.455 74,336 -0.02(-1.40%)
Sep 13, 2010 1.473 1.502 1.463 1.476 92,383 +0.01(+0.87%)
Sep 10, 2010 1.460 1.476 1.444 1.463 183,672 -0.00(-0.22%)
Sep 09, 2010 1.451 1.470 1.412 1.467 313,030 +0.02(+1.32%)
Sep 08, 2010 1.467 1.479 1.447 1.447 111,795 -0.01(-0.66%)
Sep 07, 2010 1.502 1.502 1.457 1.457 84,344 -0.05(-3.38%)
Sep 03, 2010 1.527 1.530 1.498 1.508 72,244 -0.01(-0.42%)
Sep 02, 2010 1.549 1.559 1.470 1.514 42,343 -0.02(-1.04%)
Sep 01, 2010 1.463 1.581 1.432 1.530 215,941 +0.07(+5.03%)
Aug 31, 2010 1.454 1.502 1.419 1.457 627 -0.04(-2.97%)
Aug 30, 2010 1.543 1.549 1.479 1.502 239,776 -0.03(-1.67%)
Aug 27, 2010 1.527 1.578 1.447 1.527 197,131 +0.08(+5.51%)
Aug 26, 2010 1.470 1.559 1.447 1.447 170,533 -0.03(-1.73%)
Aug 25, 2010 1.511 1.511 1.444 1.473 150,811 -0.03(-2.12%)
Aug 24, 2010 1.556 1.565 1.435 1.505 258,855 -0.06(-3.67%)
Aug 23, 2010 1.581 1.591 1.556 1.562 120,979 -0.01(-0.81%)
Aug 20, 2010 1.540 1.610 1.523 1.575 146,868 +0.03(+2.17%)
Aug 19, 2010 1.575 1.620 1.518 1.542 374,465 -0.06(-3.69%)
Aug 18, 2010 1.613 1.629 1.594 1.600 91,333 +0.00(+0.20%)
Aug 17, 2010 1.607 1.629 1.594 1.597 134,733 -0.01(-0.40%)
Aug 16, 2010 1.594 1.674 1.594 1.604 134,131 +0.00(+0.00%)
Aug 13, 2010 1.604 1.687 1.591 1.604 207,877 -0.01(-0.59%)
Aug 12, 2010 1.581 1.690 1.546 1.613 368,672 +0.01(+0.40%)
Aug 11, 2010 1.690 1.690 1.594 1.607 438,890 -0.10(-5.97%)
Aug 10, 2010 1.785 1.836 1.690 1.709 299,107 -0.12(-6.62%)
Aug 09, 2010 1.862 1.878 1.801 1.830 143,390 -0.03(-1.54%)
Aug 06, 2010 1.859 1.891 1.805 1.859 493,077 +0.02(+0.86%)
Aug 05, 2010 1.910 1.910 1.820 1.843 166,334 -0.07(-3.67%)
Aug 04, 2010 1.913 1.935 1.900 1.913 145,529 +0.02(+1.01%)
Aug 03, 2010 1.862 1.894 1.776 1.894 273,487 -0.01(-0.67%)
Aug 02, 2010 1.977 1.977 1.894 1.907 279,745 -0.07(-3.39%)
Jul 30, 2010 1.974 1.977 1.852 1.974 263,651 +0.06(+3.18%)
Jul 29, 2010 1.926 1.935 1.852 1.913 202,975 -0.02(-1.16%)
Jul 28, 2010 1.958 1.958 1.837 1.935 312,086 -0.01(-0.49%)
Jul 27, 2010 1.993 1.993 1.932 1.945 309,103 -0.03(-1.61%)
Jul 26, 2010 1.983 1.983 1.926 1.977 508,587 +0.02(+0.81%)
Jul 23, 2010 1.929 1.974 1.919 1.961 627,139 +0.03(+1.65%)
Jul 22, 2010 1.993 1.993 1.929 1.929 553,509 -0.02(-0.82%)
Jul 21, 2010 1.945 1.948 1.875 1.945 767,355 +0.04(+2.35%)
Jul 20, 2010 1.820 1.932 1.792 1.900 312,114 +0.03(+1.53%)
Jul 19, 2010 1.792 1.881 1.734 1.871 307,707 +0.07(+3.71%)
Jul 16, 2010 1.805 1.916 1.754 1.805 489,542 -0.06(-3.08%)
Jul 15, 2010 1.926 1.926 1.792 1.862 374,026 -0.04(-2.18%)
Jul 14, 2010 1.824 1.929 1.824 1.903 275,495 +0.06(+3.47%)
Jul 13, 2010 1.980 1.999 1.814 1.840 1,083,754 -0.06(-3.03%)
Jul 12, 2010 1.674 2.005 1.674 1.897 1,572,936 +0.22(+13.33%)
Jul 09, 2010 1.674 1.706 1.575 1.674 427,849 +0.07(+4.37%)
Jul 08, 2010 1.616 1.623 1.591 1.604 412,361 +0.02(+1.21%)
Jul 07, 2010 1.432 1.620 1.422 1.585 698,207 +0.17(+11.69%)
Jul 06, 2010 1.495 1.524 1.419 1.419 326,752 -0.05(-3.68%)
Jul 02, 2010 1.473 1.585 1.444 1.473 416,401 -0.10(-6.48%)
Jul 01, 2010 1.655 1.690 1.556 1.575 377,790 -0.06(-3.70%)
Jun 30, 2010 1.581 1.659 1.578 1.636 442,638 +0.06(+3.64%)
Jun 29, 2010 1.594 1.594 1.553 1.578 294,276 -0.11(-6.43%)
Jun 25, 2010 1.687 1.703 1.636 1.687 320,815 +0.03(+1.73%)
Jun 24, 2010 1.629 1.671 1.530 1.658 770,470 +0.01(+0.78%)
Jun 23, 2010 1.677 1.722 1.632 1.645 254,718 -0.03(-1.90%)
Jun 22, 2010 1.731 1.776 1.626 1.677 821,229 -0.07(-4.02%)
Jun 21, 2010 1.718 1.798 1.706 1.747 1,252,406 +0.07(+4.18%)
Jun 18, 2010 1.677 1.691 1.626 1.677 809,504 +0.00(+0.19%)
Jun 17, 2010 1.620 1.703 1.597 1.674 829,914 +0.08(+5.00%)
Jun 16, 2010 1.543 1.600 1.530 1.594 467,524 +0.02(+1.42%)
Jun 15, 2010 1.463 1.623 1.451 1.572 1,936,838 +0.10(+6.71%)
Jun 14, 2010 1.463 1.486 1.416 1.473 667,704 +0.01(+0.65%)
Jun 11, 2010 1.428 1.473 1.390 1.463 665,164 +0.04(+2.91%)
Jun 10, 2010 1.352 1.435 1.323 1.422 709,166 +0.10(+7.73%)
Jun 09, 2010 1.320 1.355 1.317 1.320 361,791 +0.00(+0.00%)
Jun 08, 2010 1.387 1.403 1.301 1.320 755,825 -0.05(-3.72%)
Jun 07, 2010 1.310 1.390 1.288 1.371 1,737,128 +0.09(+6.70%)
Jun 04, 2010 1.285 1.288 1.071 1.285 1,276,548 +0.06(+4.95%)
Jun 03, 2010 1.148 1.224 1.148 1.224 395,455 +0.09(+7.56%)
Jun 02, 2010 1.109 1.145 1.058 1.138 326,621 +0.03(+2.29%)
Jun 01, 2010 1.180 1.205 1.112 1.113 243,835 -0.07(-6.18%)
May 28, 2010 1.186 1.196 1.125 1.186 303,109 +0.03(+2.76%)
May 27, 2010 1.135 1.161 1.081 1.154 290,346 +0.08(+7.42%)
May 26, 2010 1.011 1.122 1.011 1.074 389,383 +0.07(+6.98%)
May 25, 2010 1.001 1.046 1.001 1.004 531,933 -0.04(-4.25%)
May 24, 2010 1.027 1.081 1.004 1.049 182,835 +0.02(+1.86%)
May 21, 2010 1.046 1.119 0.9947 1.030 1,141,379 -0.04(-4.15%)
May 20, 2010 1.116 1.119 1.074 1.074 1,008,468 -0.14(-11.55%)
May 19, 2010 1.240 1.266 1.158 1.215 563,991 -0.04(-3.54%)
May 18, 2010 1.317 1.349 1.253 1.259 486,478 -0.03(-2.23%)
May 17, 2010 1.272 1.294 1.227 1.288 352,980 +0.01(+0.50%)
May 14, 2010 1.282 1.339 1.250 1.282 328,675 -0.08(-5.86%)
May 13, 2010 1.371 1.400 1.329 1.361 386,525 -0.03(-2.06%)
May 12, 2010 1.342 1.390 1.326 1.390 353,027 +0.07(+5.06%)
May 11, 2010 1.367 1.371 1.299 1.323 495,122 +0.02(+1.72%)
May 10, 2010 1.301 1.307 1.285 1.301 629,633 +0.09(+7.65%)
May 07, 2010 1.291 1.335 1.180 1.208 1,021,977 -0.01(-1.04%)
May 06, 2010 1.288 1.288 1.071 1.221 1,756,145 -0.06(-4.96%)
May 05, 2010 1.224 1.307 1.212 1.285 412,430 +0.01(+0.50%)
May 04, 2010 1.323 1.333 1.253 1.278 523,806 -0.07(-5.42%)
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.