Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2007 10.48 10.58 10.46 10.50 251,639 +0.04(+0.38%)
Jan 30, 2007 10.37 10.46 10.35 10.46 137,368 +0.09(+0.83%)
Jan 29, 2007 10.30 10.37 10.26 10.37 315,764 +0.11(+1.09%)
Jan 26, 2007 10.27 10.30 10.15 10.26 300,872 -0.00(-0.03%)
Jan 25, 2007 10.34 10.38 10.17 10.27 305,127 +0.00(+0.00%)
Jan 24, 2007 10.34 10.35 10.21 10.27 290,235 -0.04(-0.42%)
Jan 23, 2007 10.21 10.38 10.20 10.31 239,482 +0.10(+0.93%)
Jan 22, 2007 10.22 10.27 10.14 10.21 361,047 -0.04(-0.39%)
Jan 19, 2007 10.000 10.28 9.934 10.25 306,951 +0.22(+2.20%)
Jan 18, 2007 10.05 10.07 9.852 10.03 1,428,993 -0.01(-0.10%)
Jan 17, 2007 9.937 10.06 9.898 10.04 169,886 +0.05(+0.46%)
Jan 16, 2007 10.01 10.09 9.921 9.996 143,142 -0.01(-0.10%)
Jan 12, 2007 10.05 10.05 9.986 10.01 137,368 -0.03(-0.29%)
Jan 11, 2007 9.898 10.10 9.878 10.04 219,424 +0.18(+1.84%)
Jan 10, 2007 9.789 9.921 9.756 9.855 2,089,698 +0.00(+0.03%)
Jan 09, 2007 9.878 9.927 9.687 9.852 175,053 +0.01(+0.10%)
Jan 08, 2007 9.726 9.864 9.657 9.842 108,800 +0.12(+1.18%)
Jan 05, 2007 9.888 9.888 9.641 9.726 275,344 -0.21(-2.09%)
Jan 04, 2007 9.871 9.934 9.756 9.934 235,227 +0.10(+1.00%)
Jan 03, 2007 9.970 10.04 9.730 9.835 199,366 -0.07(-0.66%)
Dec 29, 2006 9.871 10.06 9.855 9.901 325,489 +0.05(+0.47%)
Dec 28, 2006 9.792 9.907 9.736 9.855 381,713 +0.07(+0.74%)
Dec 27, 2006 9.733 9.782 9.687 9.782 582,903 +0.04(+0.41%)
Dec 26, 2006 9.519 9.786 9.519 9.743 164,112 +0.22(+2.35%)
Dec 22, 2006 9.542 9.555 9.430 9.519 360,135 -0.04(-0.41%)
Dec 21, 2006 9.657 9.730 9.542 9.559 128,858 -0.07(-0.68%)
Dec 20, 2006 9.638 9.657 9.542 9.624 216,385 +0.02(+0.24%)
Dec 19, 2006 9.440 9.631 9.355 9.601 235,227 +0.15(+1.60%)
Dec 18, 2006 9.187 9.457 9.184 9.450 376,242 +0.23(+2.53%)
Dec 15, 2006 9.496 9.516 9.203 9.216 415,751 -0.29(-3.01%)
Dec 14, 2006 9.437 9.588 9.397 9.503 166,847 +0.07(+0.70%)
Dec 13, 2006 9.598 9.624 9.424 9.437 212,434 -0.09(-0.90%)
Dec 12, 2006 9.506 9.532 9.450 9.523 157,122 +0.03(+0.31%)
Dec 11, 2006 9.447 9.536 9.434 9.493 129,466 +0.06(+0.63%)
Dec 08, 2006 9.437 9.552 9.378 9.434 193,591 -0.04(-0.38%)
Dec 07, 2006 9.437 9.542 9.378 9.470 241,609 +0.01(+0.07%)
Dec 06, 2006 9.509 9.582 9.444 9.463 262,579 -0.10(-1.03%)
Dec 05, 2006 9.575 9.736 9.555 9.562 366,517 -0.05(-0.48%)
Dec 04, 2006 9.328 9.657 9.328 9.608 309,686 +0.32(+3.44%)
Dec 01, 2006 9.266 9.312 9.233 9.289 629,705 -0.00(-0.04%)
Nov 30, 2006 9.272 9.355 9.249 9.292 701,124 +0.02(+0.21%)
Nov 29, 2006 9.361 9.378 9.246 9.272 260,148 -0.02(-0.25%)
Nov 28, 2006 9.295 9.335 9.220 9.295 197,238 -0.08(-0.84%)
Nov 27, 2006 9.437 9.447 9.279 9.374 277,471 -0.08(-0.80%)
Nov 24, 2006 9.230 9.453 9.216 9.450 89,654 +0.18(+1.95%)
Nov 22, 2006 9.332 9.332 9.230 9.269 276,255 -0.02(-0.21%)
Nov 21, 2006 9.378 9.378 9.272 9.289 463,769 -0.08(-0.81%)
Nov 20, 2006 9.440 9.467 9.312 9.365 419,398 -0.08(-0.87%)
Nov 17, 2006 9.444 9.447 9.309 9.447 324,881 +0.08(+0.88%)
Nov 16, 2006 9.417 9.486 9.279 9.365 273,824 -0.05(-0.56%)
Nov 15, 2006 9.411 9.444 9.342 9.417 184,170 +0.01(+0.07%)
Nov 14, 2006 9.368 9.411 9.286 9.411 171,710 +0.07(+0.70%)
Nov 13, 2006 9.213 9.391 9.197 9.345 275,344 +0.13(+1.43%)
Nov 10, 2006 9.022 9.213 9.022 9.213 147,093 +0.17(+1.93%)
Nov 09, 2006 9.184 9.207 9.003 9.039 270,785 -0.17(-1.82%)
Nov 08, 2006 9.144 9.216 8.983 9.207 495,376 +0.03(+0.29%)
Nov 07, 2006 9.003 9.256 9.003 9.180 588,981 +0.23(+2.54%)
Nov 06, 2006 9.065 9.072 8.947 8.953 306,647 -0.31(-3.30%)
Nov 03, 2006 9.361 9.361 9.174 9.259 373,203 -0.05(-0.57%)
Nov 02, 2006 9.220 9.312 9.174 9.312 330,048 +0.11(+1.14%)
Nov 01, 2006 9.164 9.332 9.131 9.207 634,568 +0.06(+0.65%)
Oct 31, 2006 9.263 9.263 9.101 9.147 182,043 -0.03(-0.36%)
Oct 30, 2006 9.147 9.223 9.147 9.180 118,221 +0.06(+0.69%)
Oct 27, 2006 9.174 9.213 9.095 9.118 107,280 -0.06(-0.61%)
Oct 26, 2006 9.213 9.213 9.111 9.174 195,719 -0.01(-0.07%)
Oct 25, 2006 9.012 9.187 9.012 9.180 163,808 +0.17(+1.86%)
Oct 24, 2006 8.966 9.032 8.960 9.012 245,864 +0.05(+0.51%)
Oct 23, 2006 8.960 9.012 8.917 8.966 148,309 -0.02(-0.26%)
Oct 20, 2006 8.884 8.989 8.851 8.989 143,750 +0.14(+1.60%)
Oct 19, 2006 8.910 8.941 8.841 8.848 153,171 -0.10(-1.07%)
Oct 18, 2006 8.901 8.983 8.891 8.943 128,554 +0.07(+0.82%)
Oct 17, 2006 8.884 8.887 8.710 8.871 250,423 -0.07(-0.77%)
Oct 16, 2006 8.917 9.016 8.897 8.940 155,906 +0.05(+0.56%)
Oct 13, 2006 8.808 8.940 8.800 8.891 132,201 +0.06(+0.71%)
Oct 12, 2006 8.776 8.835 8.759 8.828 174,445 +0.09(+1.05%)
Oct 11, 2006 8.720 8.769 8.654 8.736 233,708 +0.01(+0.11%)
Oct 10, 2006 8.720 8.762 8.611 8.726 269,265 +0.01(+0.11%)
Oct 09, 2006 8.529 8.720 8.489 8.716 151,652 +0.16(+1.88%)
Oct 06, 2006 8.568 8.611 8.466 8.555 156,514 -0.01(-0.15%)
Oct 05, 2006 8.535 8.578 8.506 8.568 109,104 +0.04(+0.46%)
Oct 04, 2006 8.325 8.535 8.325 8.529 314,244 +0.17(+2.09%)
Oct 03, 2006 8.160 8.410 8.029 8.354 419,398 +0.09(+1.07%)
Oct 02, 2006 8.410 8.423 8.249 8.266 399,340 -0.14(-1.72%)
Sep 29, 2006 8.456 8.532 8.410 8.410 420,006 -0.03(-0.35%)
Sep 28, 2006 8.535 8.535 8.387 8.440 276,559 -0.08(-0.97%)
Sep 27, 2006 8.384 8.572 8.384 8.522 232,188 +0.11(+1.29%)
Sep 26, 2006 8.499 8.535 8.414 8.414 363,782 -0.07(-0.85%)
Sep 25, 2006 8.466 8.539 8.394 8.486 251,031 +0.02(+0.27%)
Sep 22, 2006 8.456 8.489 8.428 8.463 223,375 -0.02(-0.23%)
Sep 21, 2006 8.473 8.506 8.410 8.483 185,994 +0.01(+0.12%)
Sep 20, 2006 8.470 8.522 8.417 8.473 180,523 +0.06(+0.66%)
Sep 19, 2006 8.473 8.473 8.348 8.417 165,328 -0.07(-0.85%)
Sep 18, 2006 8.476 8.532 8.456 8.489 103,633 -0.02(-0.23%)
Sep 15, 2006 8.456 8.509 8.391 8.509 375,939 +0.05(+0.62%)
Sep 14, 2006 8.466 8.473 8.345 8.456 155,906 +0.01(+0.12%)
Sep 13, 2006 8.427 8.473 8.345 8.447 202,709 +0.04(+0.51%)
Sep 12, 2006 8.292 8.447 8.291 8.404 186,905 +0.13(+1.59%)
Sep 11, 2006 8.206 8.285 8.144 8.272 105,153 +0.06(+0.72%)
Sep 08, 2006 8.150 8.223 8.144 8.213 181,435 +0.05(+0.65%)
Sep 07, 2006 8.210 8.223 8.144 8.160 155,298 -0.05(-0.60%)
Sep 06, 2006 8.259 8.266 8.210 8.210 299,657 -0.12(-1.42%)
Sep 05, 2006 8.229 8.345 8.193 8.328 159,857 +0.08(+1.00%)
Sep 01, 2006 8.292 8.305 8.229 8.246 224,286 -0.03(-0.36%)
Aug 31, 2006 8.305 8.318 8.262 8.275 175,661 -0.03(-0.36%)
Aug 30, 2006 8.262 8.391 8.233 8.305 295,402 +0.05(+0.64%)
Aug 29, 2006 8.302 8.308 8.236 8.252 308,774 +0.03(+0.32%)
Aug 28, 2006 8.187 8.308 8.150 8.226 306,039 +0.00(+0.00%)
Aug 25, 2006 8.233 8.282 8.157 8.226 113,663 -0.01(-0.08%)
Aug 24, 2006 8.117 8.249 8.111 8.233 214,561 +0.11(+1.30%)
Aug 23, 2006 8.315 8.315 8.121 8.127 223,679 -0.19(-2.26%)
Aug 22, 2006 8.193 8.325 8.193 8.315 217,297 +0.07(+0.88%)
Aug 21, 2006 8.147 8.275 8.147 8.243 268,050 -0.04(-0.52%)
Aug 18, 2006 8.279 8.338 8.236 8.285 129,162 +0.04(+0.48%)
Aug 17, 2006 8.279 8.285 8.160 8.246 174,141 -0.03(-0.40%)
Aug 16, 2006 8.226 8.289 8.216 8.279 239,178 +0.10(+1.25%)
Aug 15, 2006 8.111 8.210 8.111 8.177 301,176 +0.15(+1.93%)
Aug 14, 2006 8.094 8.226 8.022 8.022 238,874 -0.01(-0.12%)
Aug 11, 2006 8.117 8.177 7.935 8.032 169,886 -0.11(-1.37%)
Aug 10, 2006 8.062 8.144 7.973 8.144 207,267 +0.04(+0.49%)
Aug 09, 2006 8.292 8.308 8.078 8.104 163,808 -0.14(-1.76%)
Aug 08, 2006 8.414 8.414 8.243 8.249 412,408 -0.17(-2.03%)
Aug 07, 2006 8.440 8.440 8.328 8.420 214,561 -0.00(-0.04%)
Aug 04, 2006 8.374 8.456 8.292 8.423 388,703 +0.17(+2.11%)
Aug 03, 2006 8.292 8.354 8.190 8.249 159,857 -0.26(-3.09%)
Aug 02, 2006 8.506 8.539 8.473 8.512 335,518 +0.05(+0.58%)
Aug 01, 2006 8.407 8.473 8.354 8.463 392,654 -0.02(-0.19%)
Jul 31, 2006 8.374 8.539 8.348 8.479 294,490 +0.08(+0.98%)
Jul 28, 2006 8.358 8.486 8.331 8.397 307,558 +0.09(+1.07%)
Jul 27, 2006 8.246 8.430 8.226 8.308 386,272 +0.06(+0.76%)
Jul 26, 2006 8.144 8.285 7.861 8.246 643,989 -0.22(-2.60%)
Jul 25, 2006 8.417 8.519 8.364 8.466 260,452 +0.04(+0.43%)
Jul 24, 2006 8.394 8.430 8.295 8.430 187,209 +0.09(+1.07%)
Jul 21, 2006 8.493 8.493 8.246 8.341 280,510 -0.14(-1.63%)
Jul 20, 2006 8.539 8.539 8.394 8.479 192,680 -0.06(-0.69%)
Jul 19, 2006 8.391 8.555 8.325 8.539 245,560 +0.12(+1.41%)
Jul 18, 2006 8.358 8.420 8.239 8.420 177,484 +0.10(+1.15%)
Jul 17, 2006 8.321 8.328 8.177 8.325 190,248 +0.09(+1.04%)
Jul 14, 2006 8.233 8.371 8.177 8.239 303,607 +0.01(+0.08%)
Jul 13, 2006 8.223 8.298 8.206 8.233 205,444 +0.01(+0.08%)
Jul 12, 2006 8.285 8.298 8.196 8.226 241,306 -0.04(-0.48%)
Jul 11, 2006 8.269 8.341 8.206 8.266 231,276 -0.01(-0.08%)
Jul 10, 2006 8.243 8.358 8.243 8.272 161,377 +0.00(+0.04%)
Jul 07, 2006 8.358 8.371 8.229 8.269 204,532 -0.08(-0.95%)
Jul 06, 2006 8.305 8.387 8.275 8.348 235,227 +0.06(+0.71%)
Jul 05, 2006 8.354 8.364 8.206 8.289 414,839 +0.02(+0.20%)
Jul 03, 2006 8.239 8.272 8.160 8.272 119,437 +0.03(+0.36%)
Jun 30, 2006 8.177 8.243 8.062 8.243 542,482 +0.10(+1.21%)
Jun 29, 2006 8.019 8.157 7.940 8.144 281,726 +0.16(+1.98%)
Jun 28, 2006 7.900 7.989 7.897 7.986 166,847 +0.08(+0.96%)
Jun 27, 2006 8.127 8.127 7.894 7.910 235,835 -0.18(-2.20%)
Jun 26, 2006 8.029 8.094 7.973 8.088 220,336 +0.10(+1.19%)
Jun 23, 2006 7.900 8.006 7.881 7.992 274,736 +0.10(+1.29%)
Jun 22, 2006 7.825 7.913 7.805 7.890 300,872 +0.07(+0.84%)
Jun 21, 2006 7.765 7.864 7.765 7.825 239,178 +0.05(+0.68%)
Jun 20, 2006 7.782 7.848 7.765 7.772 325,185 -0.01(-0.13%)
Jun 19, 2006 7.831 7.841 7.700 7.782 541,267 -0.05(-0.67%)
Jun 16, 2006 8.012 8.035 7.798 7.835 809,013 -0.16(-2.02%)
Jun 15, 2006 7.815 8.002 7.815 7.996 553,423 +0.18(+2.32%)
Jun 14, 2006 7.749 7.897 7.654 7.815 498,719 +0.06(+0.76%)
Jun 13, 2006 7.881 7.933 7.732 7.756 523,032 -0.14(-1.79%)
Jun 12, 2006 7.890 7.966 7.871 7.897 356,792 -0.00(-0.04%)
Jun 09, 2006 8.045 8.094 7.867 7.900 536,708 -0.11(-1.40%)
Jun 08, 2006 7.920 8.015 7.854 8.012 583,510 +0.06(+0.74%)
Jun 07, 2006 8.091 8.200 7.907 7.953 395,085 -0.11(-1.31%)
Jun 06, 2006 8.078 8.157 7.930 8.058 601,137 -0.02(-0.24%)
Jun 05, 2006 8.094 8.210 8.065 8.078 272,608 -0.02(-0.20%)
Jun 02, 2006 8.078 8.127 7.996 8.094 396,605 +0.05(+0.61%)
Jun 01, 2006 8.081 8.160 8.009 8.045 308,470 -0.00(-0.04%)
May 31, 2006 7.881 8.127 7.881 8.048 521,512 +0.18(+2.30%)
May 30, 2006 7.969 7.969 7.851 7.867 368,645 -0.13(-1.69%)
May 26, 2006 8.029 8.150 7.979 8.002 203,013 -0.01(-0.12%)
May 25, 2006 7.835 8.039 7.818 8.012 270,785 +0.19(+2.48%)
May 24, 2006 7.864 7.897 7.736 7.818 1,866,930 -0.06(-0.75%)
May 23, 2006 7.864 7.937 7.815 7.877 648,548 +0.06(+0.80%)
May 22, 2006 7.871 7.884 7.683 7.815 599,922 -0.06(-0.71%)
May 19, 2006 7.897 7.943 7.831 7.871 392,654 +0.01(+0.08%)
May 18, 2006 7.963 8.052 7.805 7.864 584,118 -0.08(-1.04%)
May 17, 2006 7.960 7.996 7.802 7.946 429,123 -0.08(-0.98%)
May 16, 2006 8.071 8.088 7.960 8.025 755,828 -0.04(-0.45%)
May 15, 2006 8.058 8.078 7.989 8.062 462,250 +0.00(+0.04%)
May 12, 2006 8.065 8.147 7.979 8.058 282,638 -0.02(-0.20%)
May 11, 2006 8.358 8.374 8.075 8.075 463,161 -0.25(-3.04%)
May 10, 2006 8.177 8.377 8.150 8.328 201,189 +0.18(+2.26%)
May 09, 2006 8.167 8.206 8.127 8.144 456,171 +0.03(+0.37%)
May 08, 2006 8.338 8.338 8.068 8.114 517,258 -0.22(-2.68%)
May 05, 2006 8.473 8.555 8.338 8.338 287,804 -0.01(-0.16%)
May 04, 2006 8.259 8.391 8.259 8.351 134,632 +0.13(+1.52%)
May 03, 2006 8.157 8.285 8.144 8.226 184,778 +0.07(+0.81%)
May 02, 2006 8.285 8.351 8.088 8.160 269,873 -0.12(-1.47%)
May 01, 2006 8.476 8.535 8.249 8.282 360,439 -0.24(-2.82%)
Apr 28, 2006 8.341 8.568 8.341 8.522 424,868 +0.13(+1.61%)
Apr 27, 2006 8.259 8.450 8.229 8.387 267,442 -0.14(-1.62%)
Apr 26, 2006 8.595 8.647 8.430 8.525 709,938 -0.04(-0.46%)
Apr 25, 2006 8.654 8.657 8.555 8.565 393,262 +0.00(+0.04%)
Apr 24, 2006 8.703 8.703 8.539 8.562 275,648 +0.01(+0.08%)
Apr 21, 2006 8.506 8.674 8.489 8.555 534,884 +0.15(+1.84%)
Apr 20, 2006 8.516 8.516 8.397 8.400 159,553 -0.09(-1.05%)
Apr 19, 2006 8.414 8.552 8.407 8.489 264,099 +0.08(+0.98%)
Apr 18, 2006 8.305 8.473 8.302 8.407 490,817 +0.12(+1.47%)
Apr 17, 2006 8.427 8.489 8.226 8.285 363,174 -0.14(-1.68%)
Apr 13, 2006 8.549 8.555 8.407 8.427 408,761 -0.12(-1.42%)
Apr 12, 2006 8.549 8.588 8.516 8.549 339,773 +0.00(+0.00%)
Apr 11, 2006 8.621 8.621 8.476 8.549 331,567 -0.06(-0.65%)
Apr 10, 2006 8.572 8.657 8.539 8.604 203,924 +0.03(+0.35%)
Apr 07, 2006 8.759 8.802 8.555 8.575 372,899 -0.17(-1.99%)
Apr 06, 2006 8.769 8.815 8.729 8.749 234,619 -0.01(-0.11%)
Apr 05, 2006 8.878 8.910 8.756 8.759 293,882 -0.07(-0.75%)
Apr 04, 2006 8.884 8.901 8.818 8.825 364,086 -0.04(-0.45%)
Apr 03, 2006 8.884 8.901 8.835 8.864 415,447 -0.02(-0.19%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.