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 )

12.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2014 2.691 2.712 2.668 2.672 264,560 +0.07(+2.66%)
Jun 27, 2014 2.695 2.714 2.603 2.603 1,486,952 -0.10(-3.56%)
Jun 26, 2014 2.687 2.710 2.679 2.699 124,961 +0.02(+0.86%)
Jun 25, 2014 2.676 2.695 2.668 2.676 172,213 +0.00(+0.00%)
Jun 24, 2014 2.733 2.739 2.676 2.676 399,159 -0.05(-1.69%)
Jun 23, 2014 2.718 2.733 2.706 2.722 294,805 +0.02(+0.85%)
Jun 20, 2014 2.722 2.749 2.699 2.699 611,945 -0.03(-0.99%)
Jun 19, 2014 2.726 2.740 2.710 2.726 813,392 +0.02(+0.57%)
Jun 18, 2014 2.699 2.722 2.691 2.710 199,618 +0.02(+0.57%)
Jun 17, 2014 2.714 2.718 2.695 2.695 211,925 -0.02(-0.71%)
Jun 16, 2014 2.714 2.726 2.691 2.714 322,670 -0.03(-1.26%)
Jun 13, 2014 2.722 2.759 2.722 2.749 284,808 +0.00(+0.14%)
Jun 12, 2014 2.756 2.772 2.726 2.745 409,343 -0.02(-0.70%)
Jun 11, 2014 2.787 2.791 2.760 2.764 1,027,328 -0.00(-0.14%)
Jun 10, 2014 2.776 2.787 2.760 2.768 219,287 -0.02(-0.69%)
Jun 06, 2014 2.776 2.799 2.776 2.787 128,462 +0.00(+0.00%)
Jun 05, 2014 2.783 2.806 2.776 2.787 127,903 +0.01(+0.28%)
Jun 04, 2014 2.806 2.806 2.760 2.779 146,606 -0.02(-0.82%)
Jun 03, 2014 2.795 2.806 2.779 2.802 222,130 +0.01(+0.41%)
Jun 02, 2014 2.814 2.814 2.768 2.791 153,453 -0.00(-0.14%)
May 30, 2014 2.814 2.814 2.776 2.795 341,280 -0.01(-0.41%)
May 29, 2014 2.745 2.806 2.737 2.806 172,211 +0.05(+1.96%)
May 28, 2014 2.745 2.752 2.726 2.752 476,706 +0.02(+0.56%)
May 27, 2014 2.745 2.749 2.726 2.737 257,578 +0.01(+0.28%)
May 23, 2014 2.741 2.729 2.729 2.729 165,442 +0.02(+0.64%)
May 22, 2014 2.702 2.729 2.699 2.712 44,300 +0.01(+0.21%)
May 21, 2014 2.722 2.741 2.691 2.706 148,352 +0.00(+0.14%)
May 20, 2014 2.739 2.739 2.699 2.702 138,233 -0.02(-0.57%)
May 19, 2014 2.699 2.718 2.683 2.718 143,680 +0.02(+0.86%)
May 16, 2014 2.699 2.722 2.676 2.695 269,518 -0.00(-0.14%)
May 15, 2014 2.718 2.741 2.699 2.699 173,904 -0.03(-1.27%)
May 14, 2014 2.745 2.756 2.706 2.733 417,688 -0.01(-0.28%)
May 13, 2014 2.729 2.752 2.722 2.741 320,610 +0.04(+1.42%)
May 12, 2014 2.665 2.710 2.665 2.702 422,881 +0.04(+1.42%)
May 09, 2014 2.650 2.676 2.646 2.665 109,348 +0.02(+0.57%)
May 08, 2014 2.676 2.676 2.642 2.650 212,344 -0.02(-0.71%)
May 07, 2014 2.653 2.672 2.646 2.669 130,785 +0.00(+0.14%)
May 06, 2014 2.695 2.695 2.661 2.665 159,276 -0.02(-0.56%)
May 05, 2014 2.714 2.714 2.672 2.680 228,301 -0.02(-0.84%)
May 02, 2014 2.661 2.714 2.653 2.702 262,314 +0.06(+2.29%)
May 01, 2014 2.646 2.653 2.619 2.642 219,670 -0.00(-0.14%)
Apr 30, 2014 2.642 2.653 2.623 2.646 135,180 +0.01(+0.43%)
Apr 29, 2014 2.650 2.653 2.619 2.635 304,745 +0.00(+0.00%)
Apr 28, 2014 2.642 2.653 2.627 2.635 297,983 -0.02(-0.57%)
Apr 25, 2014 2.642 2.650 2.635 2.650 277,919 -0.00(-0.14%)
Apr 24, 2014 2.653 2.653 2.631 2.653 152,679 +0.00(+0.00%)
Apr 23, 2014 2.653 2.653 2.642 2.653 189,853 +0.01(+0.29%)
Apr 22, 2014 2.642 2.653 2.589 2.646 381,389 +0.02(+0.72%)
Apr 21, 2014 2.642 2.669 2.612 2.627 211,297 -0.02(-0.71%)
Apr 17, 2014 2.635 2.646 2.646 2.646 213,541 +0.02(+0.57%)
Apr 16, 2014 2.589 2.631 2.578 2.631 139,114 +0.05(+1.75%)
Apr 15, 2014 2.585 2.619 2.555 2.585 210,701 +0.01(+0.29%)
Apr 14, 2014 2.616 2.623 2.553 2.578 309,747 -0.05(-1.87%)
Apr 11, 2014 2.638 2.653 2.608 2.627 272,356 +0.00(+0.14%)
Apr 10, 2014 2.695 2.718 2.619 2.623 273,638 -0.05(-1.97%)
Apr 09, 2014 2.691 2.691 2.642 2.676 274,298 +0.02(+0.71%)
Apr 08, 2014 2.740 2.748 2.653 2.657 317,451 -0.07(-2.63%)
Apr 07, 2014 2.706 2.763 2.706 2.729 479,049 +0.02(+0.70%)
Apr 04, 2014 2.710 2.778 2.687 2.710 1,104,828 +0.02(+0.84%)
Apr 03, 2014 2.623 2.699 2.616 2.687 311,927 +0.06(+2.15%)
Apr 02, 2014 2.653 2.657 2.601 2.631 423,282 -0.02(-0.71%)
Apr 01, 2014 2.597 2.650 2.597 2.650 354,892 +0.04(+1.44%)
Mar 31, 2014 2.585 2.619 2.563 2.612 308,011 +0.03(+1.32%)
Mar 28, 2014 2.563 2.601 2.559 2.578 335,796 +0.02(+0.59%)
Mar 27, 2014 2.533 2.563 2.514 2.563 252,649 +0.05(+1.80%)
Mar 26, 2014 2.529 2.555 2.518 2.518 278,807 -0.00(-0.15%)
Mar 25, 2014 2.540 2.574 2.518 2.521 596,849 -0.03(-1.04%)
Mar 24, 2014 2.604 2.604 2.544 2.548 225,774 -0.08(-2.88%)
Mar 21, 2014 2.533 2.623 2.533 2.623 507,946 +0.08(+3.27%)
Mar 20, 2014 2.529 2.544 2.518 2.540 210,397 +0.01(+0.30%)
Mar 19, 2014 2.552 2.578 2.529 2.533 389,565 -0.01(-0.45%)
Mar 18, 2014 2.540 2.559 2.529 2.544 254,552 -0.01(-0.30%)
Mar 17, 2014 2.544 2.559 2.529 2.552 396,417 +0.01(+0.30%)
Mar 14, 2014 2.533 2.544 2.512 2.544 107,043 +0.02(+0.75%)
Mar 13, 2014 2.540 2.548 2.514 2.525 176,834 -0.02(-0.59%)
Mar 12, 2014 2.544 2.544 2.518 2.540 228,590 +0.00(+0.15%)
Mar 11, 2014 2.552 2.567 2.510 2.536 252,660 -0.03(-1.18%)
Mar 10, 2014 2.597 2.608 2.540 2.567 171,535 -0.02(-0.73%)
Mar 07, 2014 2.548 2.635 2.521 2.585 384,476 +0.03(+1.18%)
Mar 06, 2014 2.574 2.582 2.525 2.555 346,134 -0.03(-1.02%)
Mar 05, 2014 2.593 2.597 2.540 2.582 2,996,624 -0.01(-0.29%)
Mar 04, 2014 2.593 2.604 2.570 2.589 167,609 -0.01(-0.29%)
Mar 03, 2014 2.589 2.597 2.544 2.597 183,314 +0.01(+0.29%)
Feb 28, 2014 2.593 2.593 2.563 2.589 367,721 +0.02(+0.59%)
Feb 27, 2014 2.555 2.582 2.536 2.574 150,502 +0.01(+0.44%)
Feb 26, 2014 2.589 2.589 2.561 2.563 119,093 -0.00(-0.15%)
Feb 25, 2014 2.559 2.608 2.555 2.567 127,865 +0.01(+0.30%)
Feb 24, 2014 2.582 2.597 2.559 2.559 262,338 -0.02(-0.59%)
Feb 21, 2014 2.631 2.650 2.574 2.574 279,215 -0.01(-0.29%)
Feb 20, 2014 2.608 2.611 2.578 2.582 629,175 -0.04(-1.69%)
Feb 19, 2014 2.667 2.671 2.615 2.626 417,617 -0.05(-1.94%)
Feb 18, 2014 2.597 2.689 2.593 2.678 544,651 +0.07(+2.70%)
Feb 14, 2014 2.615 2.608 2.608 2.608 383,905 -0.00(-0.14%)
Feb 13, 2014 2.593 2.615 2.582 2.611 751,404 +0.00(+0.14%)
Feb 12, 2014 2.593 2.608 2.574 2.608 472,098 +0.01(+0.28%)
Feb 11, 2014 2.559 2.615 2.559 2.600 567,850 +0.03(+1.15%)
Feb 10, 2014 2.574 2.593 2.559 2.571 226,123 -0.00(-0.14%)
Feb 07, 2014 2.574 2.582 2.559 2.574 157,587 +0.00(+0.00%)
Feb 06, 2014 2.511 2.597 2.511 2.574 505,599 +0.06(+2.21%)
Feb 05, 2014 2.519 2.556 2.515 2.519 314,759 +0.00(+0.00%)
Feb 04, 2014 2.519 2.563 2.511 2.519 389,907 -0.00(-0.15%)
Feb 03, 2014 2.541 2.548 2.500 2.522 364,766 -0.02(-0.87%)
Jan 31, 2014 2.537 2.593 2.537 2.545 250,591 +0.01(+0.29%)
Jan 30, 2014 2.543 2.570 2.526 2.537 258,477 +0.01(+0.44%)
Jan 29, 2014 2.519 2.541 2.515 2.526 113,492 -0.02(-0.73%)
Jan 28, 2014 2.534 2.556 2.511 2.545 187,152 +0.02(+0.73%)
Jan 27, 2014 2.537 2.567 2.509 2.526 419,080 -0.04(-1.45%)
Jan 24, 2014 2.611 2.611 2.552 2.563 290,558 -0.04(-1.56%)
Jan 23, 2014 2.559 2.604 2.556 2.604 406,715 +0.05(+2.03%)
Jan 22, 2014 2.548 2.593 2.541 2.552 308,814 +0.01(+0.29%)
Jan 21, 2014 2.563 2.571 2.537 2.545 194,690 -0.00(-0.15%)
Jan 17, 2014 2.556 2.548 2.548 2.548 80,452 -0.01(-0.29%)
Jan 16, 2014 2.589 2.597 2.548 2.556 498,137 -0.03(-1.29%)
Jan 15, 2014 2.552 2.589 2.531 2.589 773,591 +0.04(+1.45%)
Jan 14, 2014 2.548 2.561 2.519 2.552 242,451 +0.02(+0.73%)
Jan 13, 2014 2.526 2.556 2.515 2.534 194,741 +0.02(+0.74%)
Jan 10, 2014 2.526 2.545 2.504 2.515 171,790 +0.01(+0.44%)
Jan 09, 2014 2.522 2.545 2.500 2.504 112,353 -0.02(-0.73%)
Jan 08, 2014 2.574 2.574 2.517 2.522 222,557 -0.06(-2.30%)
Jan 07, 2014 2.556 2.582 2.545 2.582 196,847 +0.01(+0.43%)
Jan 06, 2014 2.508 2.571 2.508 2.571 222,284 +0.07(+2.66%)
Jan 03, 2014 2.485 2.522 2.482 2.504 181,583 +0.01(+0.45%)
Jan 02, 2014 2.474 2.500 2.448 2.493 171,296 +0.03(+1.05%)
Dec 31, 2013 2.445 2.467 2.467 2.467 324,780 +0.03(+1.06%)
Dec 30, 2013 2.445 2.445 2.426 2.441 274,681 +0.00(+0.15%)
Dec 27, 2013 2.456 2.467 2.426 2.437 351,837 -0.03(-1.20%)
Dec 26, 2013 2.463 2.484 2.437 2.467 237,108 -0.00(-0.15%)
Dec 24, 2013 2.511 2.511 2.441 2.471 172,649 -0.03(-1.04%)
Dec 23, 2013 2.474 2.522 2.474 2.497 311,360 +0.03(+1.05%)
Dec 20, 2013 2.458 2.478 2.426 2.471 523,898 +0.03(+1.21%)
Dec 19, 2013 2.441 2.463 2.426 2.441 157,706 -0.00(-0.15%)
Dec 18, 2013 2.430 2.452 2.400 2.445 321,079 +0.01(+0.30%)
Dec 17, 2013 2.389 2.445 2.389 2.437 182,009 +0.04(+1.54%)
Dec 16, 2013 2.422 2.445 2.400 2.400 296,978 -0.02(-0.92%)
Dec 13, 2013 2.419 2.426 2.400 2.422 316,133 +0.02(+0.77%)
Dec 12, 2013 2.426 2.437 2.404 2.404 206,971 -0.01(-0.46%)
Dec 11, 2013 2.452 2.452 2.406 2.415 316,352 -0.04(-1.66%)
Dec 10, 2013 2.463 2.493 2.445 2.456 223,183 -0.01(-0.45%)
Dec 09, 2013 2.441 2.467 2.422 2.467 550,467 +0.03(+1.06%)
Dec 06, 2013 2.408 2.441 2.400 2.441 264,133 +0.03(+1.38%)
Dec 05, 2013 2.415 2.419 2.393 2.408 264,470 -0.01(-0.46%)
Dec 04, 2013 2.411 2.434 2.393 2.419 253,520 -0.01(-0.46%)
Dec 03, 2013 2.437 2.447 2.419 2.430 216,768 -0.00(-0.15%)
Dec 02, 2013 2.471 2.471 2.422 2.434 173,899 -0.02(-0.91%)
Nov 29, 2013 2.474 2.474 2.443 2.456 85,063 +0.01(+0.30%)
Nov 27, 2013 2.482 2.485 2.441 2.448 94,810 -0.02(-0.90%)
Nov 26, 2013 2.441 2.493 2.437 2.471 204,215 +0.04(+1.83%)
Nov 25, 2013 2.456 2.459 2.408 2.426 417,417 -0.03(-1.06%)
Nov 22, 2013 2.437 2.467 2.411 2.452 157,217 +0.03(+1.38%)
Nov 21, 2013 2.456 2.456 2.411 2.419 165,873 -0.01(-0.46%)
Nov 20, 2013 2.452 2.467 2.393 2.430 214,660 -0.01(-0.46%)
Nov 19, 2013 2.452 2.474 2.419 2.441 346,616 -0.03(-1.35%)
Nov 18, 2013 2.522 2.522 2.456 2.474 267,764 -0.01(-0.59%)
Nov 15, 2013 2.500 2.500 2.449 2.489 331,506 +0.01(+0.29%)
Nov 14, 2013 2.413 2.485 2.413 2.482 441,971 +0.12(+5.08%)
Nov 12, 2013 2.369 2.391 2.333 2.362 177,260 -0.01(-0.31%)
Nov 11, 2013 2.402 2.402 2.362 2.369 251,102 +0.00(+0.00%)
Nov 08, 2013 2.369 2.398 2.275 2.369 822,529 -0.01(-0.46%)
Nov 07, 2013 2.384 2.387 2.347 2.380 677,970 -0.01(-0.30%)
Nov 06, 2013 2.391 2.435 2.376 2.387 226,502 -0.00(-0.15%)
Nov 05, 2013 2.398 2.416 2.387 2.391 262,145 -0.01(-0.30%)
Nov 04, 2013 2.416 2.449 2.387 2.398 320,688 +0.01(+0.30%)
Nov 01, 2013 2.413 2.416 2.376 2.391 260,527 -0.03(-1.05%)
Oct 31, 2013 2.362 2.431 2.333 2.416 751,432 +0.04(+1.68%)
Oct 30, 2013 2.413 2.424 2.344 2.376 760,546 -0.05(-2.10%)
Oct 29, 2013 2.522 2.525 2.406 2.427 1,020,513 -0.11(-4.16%)
Oct 28, 2013 2.562 2.562 2.522 2.533 421,232 -0.02(-0.71%)
Oct 25, 2013 2.536 2.559 2.529 2.551 307,699 +0.00(+0.14%)
Oct 24, 2013 2.544 2.558 2.529 2.547 441,677 +0.00(+0.14%)
Oct 23, 2013 2.533 2.560 2.525 2.544 396,607 +0.01(+0.29%)
Oct 22, 2013 2.518 2.544 2.518 2.536 276,976 +0.01(+0.58%)
Oct 21, 2013 2.529 2.558 2.507 2.522 343,681 +0.00(+0.00%)
Oct 18, 2013 2.544 2.551 2.496 2.522 1,163,729 -0.02(-0.86%)
Oct 17, 2013 2.511 2.560 2.504 2.544 632,942 +0.04(+1.74%)
Oct 16, 2013 2.456 2.511 2.456 2.500 622,997 +0.04(+1.62%)
Oct 15, 2013 2.406 2.471 2.406 2.460 802,374 +0.04(+1.65%)
Oct 14, 2013 2.413 2.445 2.398 2.420 471,772 -0.02(-0.75%)
Oct 11, 2013 2.406 2.446 2.406 2.438 483,650 +0.04(+1.51%)
Oct 10, 2013 2.449 2.449 2.391 2.402 1,460,729 -0.03(-1.20%)
Oct 09, 2013 2.453 2.460 2.420 2.431 367,123 -0.00(-0.15%)
Oct 08, 2013 2.449 2.469 2.427 2.435 521,823 +0.00(+0.15%)
Oct 07, 2013 2.402 2.438 2.398 2.431 431,368 +0.02(+0.90%)
Oct 04, 2013 2.460 2.518 2.409 2.409 833,001 -0.04(-1.49%)
Oct 03, 2013 2.496 2.511 2.442 2.446 176,077 -0.04(-1.75%)
Oct 02, 2013 2.507 2.511 2.478 2.489 360,468 -0.02(-0.72%)
Oct 01, 2013 2.453 2.525 2.442 2.507 2,572,305 +0.01(+0.29%)
Sep 27, 2013 2.500 2.518 2.485 2.500 767,693 -0.01(-0.29%)
Sep 26, 2013 2.500 2.515 2.478 2.507 505,520 -0.00(-0.14%)
Sep 25, 2013 2.511 2.522 2.475 2.511 1,263,502 +0.00(+0.14%)
Sep 24, 2013 2.496 2.515 2.471 2.507 14,377,669 -0.15(-5.48%)
Sep 23, 2013 2.638 2.700 2.627 2.653 165,553 +0.02(+0.69%)
Sep 20, 2013 2.725 2.725 2.634 2.634 323,460 -0.08(-2.82%)
Sep 19, 2013 2.693 2.711 2.653 2.711 304,730 +0.02(+0.81%)
Sep 18, 2013 2.616 2.689 2.602 2.689 213,355 +0.05(+1.93%)
Sep 17, 2013 2.620 2.645 2.605 2.638 76,986 +0.03(+1.26%)
Sep 16, 2013 2.602 2.624 2.598 2.605 224,641 +0.00(+0.14%)
Sep 13, 2013 2.598 2.624 2.569 2.602 137,742 +0.01(+0.56%)
Sep 12, 2013 2.616 2.627 2.569 2.587 107,632 -0.02(-0.70%)
Sep 11, 2013 2.594 2.616 2.584 2.605 66,215 -0.01(-0.28%)
Sep 10, 2013 2.627 2.640 2.555 2.613 472,592 +0.01(+0.56%)
Sep 09, 2013 2.565 2.605 2.544 2.598 80,812 +0.05(+2.14%)
Sep 06, 2013 2.558 2.576 2.522 2.544 102,819 +0.01(+0.57%)
Sep 05, 2013 2.551 2.558 2.515 2.529 182,398 -0.01(-0.57%)
Sep 04, 2013 2.558 2.562 2.522 2.544 310,594 +0.00(+0.14%)
Sep 03, 2013 2.558 2.565 2.486 2.540 195,726 +0.04(+1.45%)
Aug 30, 2013 2.544 2.551 2.438 2.504 221,810 -0.05(-1.85%)
Aug 29, 2013 2.507 2.555 2.507 2.551 105,640 +0.05(+2.18%)
Aug 28, 2013 2.518 2.529 2.489 2.496 129,714 +0.00(+0.00%)
Aug 27, 2013 2.525 2.536 2.475 2.496 232,570 -0.05(-2.14%)
Aug 26, 2013 2.565 2.565 2.536 2.551 109,322 -0.03(-1.13%)
Aug 23, 2013 2.544 2.580 2.507 2.580 162,477 +0.05(+1.87%)
Aug 22, 2013 2.587 2.587 2.475 2.533 152,875 +0.04(+1.60%)
Aug 21, 2013 2.507 2.522 2.456 2.493 159,744 -0.01(-0.58%)
Aug 20, 2013 2.449 2.536 2.431 2.507 214,192 +0.08(+3.29%)
Aug 19, 2013 2.580 2.591 2.427 2.427 653,004 -0.17(-6.57%)
Aug 16, 2013 2.645 2.645 2.584 2.598 233,117 -0.05(-1.79%)
Aug 15, 2013 2.674 2.674 2.595 2.645 275,286 -0.04(-1.36%)
Aug 14, 2013 2.696 2.718 2.653 2.682 214,027 -0.01(-0.54%)
Aug 13, 2013 2.729 2.729 2.689 2.696 227,531 -0.04(-1.46%)
Aug 12, 2013 2.693 2.740 2.693 2.736 269,177 +0.04(+1.48%)
Aug 09, 2013 2.675 2.700 2.632 2.696 290,232 +0.00(+0.13%)
Aug 08, 2013 2.689 2.721 2.678 2.693 219,471 +0.04(+1.62%)
Aug 07, 2013 2.675 2.700 2.618 2.650 295,844 -0.04(-1.59%)
Aug 06, 2013 2.671 2.732 2.657 2.693 284,122 +0.01(+0.53%)
Aug 05, 2013 2.671 2.678 2.596 2.678 445,990 +0.04(+1.35%)
Aug 02, 2013 2.618 2.643 2.603 2.643 474,519 -0.04(-1.46%)
Aug 01, 2013 2.714 2.725 2.643 2.682 386,808 -0.01(-0.40%)
Jul 31, 2013 2.671 2.732 2.593 2.693 785,778 +0.03(+1.21%)
Jul 30, 2013 2.764 2.764 2.643 2.661 454,747 -0.09(-3.12%)
Jul 29, 2013 2.714 2.753 2.707 2.746 461,839 +0.01(+0.52%)
Jul 26, 2013 2.750 2.750 2.707 2.732 297,882 -0.01(-0.39%)
Jul 25, 2013 2.721 2.757 2.707 2.743 450,975 +0.03(+1.05%)
Jul 24, 2013 2.682 2.732 2.636 2.714 575,122 +0.03(+1.20%)
Jul 23, 2013 2.675 2.689 2.657 2.682 405,082 +0.02(+0.81%)
Jul 22, 2013 2.653 2.671 2.631 2.661 793,997 +0.00(+0.00%)
Jul 19, 2013 2.632 2.671 2.621 2.661 1,039,361 +0.02(+0.95%)
Jul 18, 2013 2.607 2.650 2.571 2.636 2,019,939 +0.06(+2.51%)
Jul 17, 2013 2.318 2.628 2.303 2.571 1,788,194 +0.24(+10.24%)
Jul 16, 2013 2.311 2.332 2.303 2.332 114,402 +0.00(+0.15%)
Jul 15, 2013 2.300 2.328 2.257 2.328 182,113 +0.04(+1.87%)
Jul 12, 2013 2.261 2.300 2.253 2.286 143,678 +0.02(+0.95%)
Jul 11, 2013 2.225 2.286 2.225 2.264 456,102 +0.04(+1.93%)
Jul 10, 2013 2.246 2.264 2.196 2.221 250,536 -0.04(-1.89%)
Jul 09, 2013 2.257 2.271 2.250 2.264 188,100 +0.01(+0.32%)
Jul 08, 2013 2.214 2.275 2.186 2.257 187,957 +0.05(+2.10%)
Jul 05, 2013 2.400 2.400 2.182 2.211 295,953 -0.06(-2.67%)
Jul 03, 2013 2.221 2.275 2.221 2.271 108,474 +0.01(+0.63%)
Jul 02, 2013 2.261 2.289 2.220 2.257 274,867 -0.03(-1.25%)
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.