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 )

12.84 -0.66 (-4.89%)
Official Closing 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, 2006 8.162 8.227 8.047 8.227 543,473 +0.10(+1.21%)
Jun 29, 2006 8.004 8.142 7.925 8.129 282,241 +0.16(+1.98%)
Jun 28, 2006 7.886 7.975 7.883 7.971 167,152 +0.08(+0.96%)
Jun 27, 2006 8.113 8.113 7.879 7.896 236,266 -0.18(-2.20%)
Jun 26, 2006 8.014 8.080 7.958 8.073 220,738 +0.10(+1.19%)
Jun 23, 2006 7.886 7.991 7.866 7.978 275,238 +0.10(+1.29%)
Jun 22, 2006 7.810 7.899 7.791 7.876 301,422 +0.07(+0.84%)
Jun 21, 2006 7.751 7.850 7.751 7.810 239,615 +0.05(+0.68%)
Jun 20, 2006 7.768 7.833 7.751 7.758 325,779 -0.01(-0.13%)
Jun 19, 2006 7.817 7.827 7.686 7.768 542,255 -0.05(-0.67%)
Jun 16, 2006 7.998 8.021 7.784 7.820 810,491 -0.16(-2.02%)
Jun 15, 2006 7.801 7.988 7.801 7.981 554,434 +0.18(+2.32%)
Jun 14, 2006 7.735 7.883 7.640 7.801 499,630 +0.06(+0.76%)
Jun 13, 2006 7.866 7.919 7.718 7.741 523,987 -0.14(-1.79%)
Jun 12, 2006 7.876 7.952 7.856 7.883 357,444 -0.00(-0.04%)
Jun 09, 2006 8.030 8.080 7.853 7.886 537,688 -0.11(-1.40%)
Jun 08, 2006 7.906 8.001 7.840 7.998 584,576 +0.06(+0.74%)
Jun 07, 2006 8.076 8.185 7.892 7.938 395,807 -0.11(-1.31%)
Jun 06, 2006 8.063 8.142 7.915 8.044 602,235 -0.02(-0.24%)
Jun 05, 2006 8.080 8.195 8.050 8.063 273,106 -0.02(-0.20%)
Jun 02, 2006 8.063 8.113 7.981 8.080 397,329 +0.05(+0.61%)
Jun 01, 2006 8.067 8.145 7.994 8.030 309,034 -0.00(-0.04%)
May 31, 2006 7.866 8.113 7.866 8.034 522,465 +0.18(+2.30%)
May 30, 2006 7.955 7.955 7.837 7.853 369,318 -0.13(-1.69%)
May 26, 2006 8.014 8.136 7.965 7.988 203,384 -0.01(-0.12%)
May 25, 2006 7.820 8.024 7.804 7.998 271,280 +0.19(+2.48%)
May 24, 2006 7.850 7.883 7.722 7.804 1,870,341 -0.06(-0.75%)
May 23, 2006 7.850 7.922 7.801 7.863 649,732 +0.06(+0.80%)
May 22, 2006 7.856 7.869 7.669 7.801 601,018 -0.06(-0.71%)
May 19, 2006 7.883 7.929 7.817 7.856 393,371 +0.01(+0.08%)
May 18, 2006 7.948 8.037 7.791 7.850 585,185 -0.08(-1.04%)
May 17, 2006 7.945 7.981 7.787 7.932 429,907 -0.08(-0.98%)
May 16, 2006 8.057 8.073 7.945 8.011 757,209 -0.04(-0.45%)
May 15, 2006 8.044 8.063 7.975 8.047 463,094 +0.00(+0.04%)
May 12, 2006 8.050 8.132 7.965 8.044 283,154 -0.02(-0.20%)
May 11, 2006 8.342 8.359 8.060 8.060 464,007 -0.25(-3.04%)
May 10, 2006 8.162 8.362 8.136 8.313 201,557 +0.18(+2.26%)
May 09, 2006 8.152 8.191 8.113 8.129 457,005 +0.03(+0.36%)
May 08, 2006 8.323 8.323 8.053 8.099 518,203 -0.22(-2.68%)
May 05, 2006 8.457 8.540 8.323 8.323 288,330 -0.01(-0.16%)
May 04, 2006 8.244 8.375 8.244 8.336 134,878 +0.12(+1.52%)
May 03, 2006 8.142 8.270 8.129 8.211 185,115 +0.07(+0.81%)
May 02, 2006 8.270 8.336 8.073 8.145 270,366 -0.12(-1.47%)
May 01, 2006 8.461 8.520 8.234 8.267 361,097 -0.24(-2.82%)
Apr 28, 2006 8.326 8.553 8.326 8.507 425,645 +0.13(+1.61%)
Apr 27, 2006 8.244 8.434 8.214 8.372 267,931 -0.14(-1.62%)
Apr 26, 2006 8.579 8.631 8.415 8.510 711,235 -0.04(-0.46%)
Apr 25, 2006 8.638 8.641 8.540 8.549 393,980 +0.00(+0.04%)
Apr 24, 2006 8.687 8.687 8.523 8.546 276,151 +0.01(+0.08%)
Apr 21, 2006 8.490 8.658 8.474 8.540 535,862 +0.15(+1.84%)
Apr 20, 2006 8.500 8.500 8.382 8.385 159,845 -0.09(-1.05%)
Apr 19, 2006 8.398 8.536 8.392 8.474 264,581 +0.08(+0.98%)
Apr 18, 2006 8.290 8.457 8.287 8.392 491,714 +0.12(+1.47%)
Apr 17, 2006 8.411 8.474 8.211 8.270 363,838 -0.14(-1.68%)
Apr 13, 2006 8.533 8.540 8.392 8.411 409,508 -0.12(-1.42%)
Apr 12, 2006 8.533 8.572 8.500 8.533 340,394 +0.00(+0.00%)
Apr 11, 2006 8.605 8.605 8.461 8.533 332,173 -0.06(-0.65%)
Apr 10, 2006 8.556 8.641 8.523 8.589 204,297 +0.03(+0.35%)
Apr 07, 2006 8.743 8.786 8.540 8.559 373,581 -0.17(-1.99%)
Apr 06, 2006 8.753 8.799 8.714 8.733 235,048 -0.01(-0.11%)
Apr 05, 2006 8.861 8.894 8.740 8.743 294,419 -0.07(-0.75%)
Apr 04, 2006 8.868 8.884 8.802 8.809 364,751 -0.04(-0.45%)
Apr 03, 2006 8.868 8.884 8.819 8.848 416,206 -0.02(-0.19%)
Mar 31, 2006 8.934 8.963 8.819 8.865 299,595 -0.04(-0.41%)
Mar 30, 2006 8.934 8.966 8.884 8.901 245,704 +0.04(+0.41%)
Mar 29, 2006 8.891 8.980 8.848 8.865 505,110 +0.00(+0.00%)
Mar 28, 2006 8.901 8.934 8.848 8.865 354,399 -0.03(-0.30%)
Mar 27, 2006 8.934 8.950 8.868 8.891 165,021 -0.01(-0.15%)
Mar 24, 2006 8.966 8.983 8.848 8.904 316,645 -0.03(-0.33%)
Mar 23, 2006 8.868 8.943 8.786 8.934 351,355 +0.20(+2.26%)
Mar 22, 2006 8.694 8.743 8.635 8.737 190,900 +0.03(+0.34%)
Mar 21, 2006 8.786 8.848 8.658 8.707 345,874 -0.10(-1.12%)
Mar 20, 2006 8.773 8.848 8.704 8.806 175,677 +0.02(+0.22%)
Mar 17, 2006 8.845 8.901 8.707 8.786 400,983 -0.04(-0.48%)
Mar 16, 2006 8.786 8.852 8.737 8.829 212,518 +0.04(+0.41%)
Mar 15, 2006 8.720 8.852 8.704 8.792 292,288 +0.03(+0.30%)
Mar 14, 2006 8.710 8.802 8.625 8.766 119,046 +0.01(+0.11%)
Mar 13, 2006 8.802 8.845 8.737 8.756 116,610 -0.01(-0.15%)
Mar 10, 2006 8.802 8.852 8.704 8.769 196,076 -0.05(-0.56%)
Mar 09, 2006 8.756 8.868 8.753 8.819 157,409 +0.06(+0.71%)
Mar 08, 2006 8.651 8.835 8.645 8.756 276,456 +0.11(+1.21%)
Mar 07, 2006 8.753 8.799 8.635 8.651 145,535 -0.08(-0.94%)
Mar 06, 2006 8.441 8.812 8.441 8.733 133,661 +0.07(+0.83%)
Mar 03, 2006 8.786 8.865 8.661 8.661 214,649 -0.13(-1.49%)
Mar 02, 2006 8.966 8.973 8.723 8.792 197,294 -0.17(-1.91%)
Mar 01, 2006 8.628 8.993 8.628 8.963 316,036 +0.32(+3.72%)
Feb 28, 2006 8.704 8.737 8.622 8.641 192,118 -0.06(-0.72%)
Feb 27, 2006 8.704 8.786 8.645 8.704 231,090 +0.02(+0.23%)
Feb 24, 2006 8.783 8.802 8.664 8.684 171,110 -0.13(-1.49%)
Feb 23, 2006 8.845 8.852 8.769 8.815 200,948 +0.00(+0.04%)
Feb 22, 2006 8.852 8.891 8.812 8.812 264,581 -0.04(-0.45%)
Feb 21, 2006 8.881 8.947 8.792 8.852 251,794 +0.00(+0.04%)
Feb 17, 2006 8.894 8.901 8.796 8.848 264,886 -0.04(-0.48%)
Feb 16, 2006 8.737 8.901 8.727 8.891 382,106 +0.19(+2.23%)
Feb 15, 2006 8.704 8.769 8.589 8.697 196,381 +0.03(+0.38%)
Feb 14, 2006 8.556 8.812 8.556 8.664 430,820 +0.12(+1.46%)
Feb 13, 2006 8.382 8.589 8.375 8.540 442,086 +0.16(+1.96%)
Feb 10, 2006 8.214 8.474 8.214 8.375 365,969 +0.16(+1.96%)
Feb 09, 2006 8.293 8.398 8.201 8.214 235,353 -0.06(-0.75%)
Feb 08, 2006 8.273 8.333 8.198 8.277 409,812 +0.04(+0.44%)
Feb 07, 2006 8.296 8.408 8.214 8.241 169,588 -0.09(-1.03%)
Feb 06, 2006 8.227 8.375 8.208 8.326 434,779 +0.13(+1.60%)
Feb 03, 2006 8.254 8.280 8.145 8.195 512,722 -0.12(-1.50%)
Feb 02, 2006 8.572 8.605 8.211 8.319 488,669 -0.25(-2.95%)
Feb 01, 2006 8.638 8.638 8.546 8.572 203,384 -0.06(-0.65%)
Jan 31, 2006 8.628 8.645 8.569 8.628 266,104 +0.00(+0.00%)
Jan 30, 2006 8.638 8.645 8.576 8.628 229,263 +0.01(+0.15%)
Jan 27, 2006 8.618 8.671 8.576 8.615 131,529 -0.00(-0.04%)
Jan 26, 2006 8.730 8.730 8.576 8.618 402,201 -0.11(-1.28%)
Jan 25, 2006 8.612 8.730 8.599 8.730 207,037 +0.08(+0.87%)
Jan 24, 2006 8.648 8.737 8.546 8.654 165,021 +0.01(+0.08%)
Jan 23, 2006 8.582 8.737 8.540 8.648 213,431 +0.06(+0.73%)
Jan 20, 2006 8.743 8.743 8.572 8.585 334,304 -0.10(-1.17%)
Jan 19, 2006 8.727 8.769 8.612 8.687 284,676 -0.13(-1.45%)
Jan 18, 2006 8.733 8.930 8.733 8.815 405,245 +0.06(+0.71%)
Jan 17, 2006 8.901 9.006 8.579 8.753 548,954 -0.13(-1.48%)
Jan 13, 2006 8.950 8.963 8.766 8.884 226,219 +0.02(+0.19%)
Jan 12, 2006 8.999 9.118 8.858 8.868 404,332 -0.08(-0.92%)
Jan 11, 2006 9.016 9.022 8.756 8.950 328,824 -0.07(-0.73%)
Jan 10, 2006 8.825 9.045 8.802 9.016 159,845 +0.12(+1.40%)
Jan 09, 2006 8.723 8.914 8.723 8.891 122,091 +0.16(+1.81%)
Jan 06, 2006 8.753 8.779 8.589 8.733 463,703 +0.01(+0.11%)
Jan 05, 2006 8.723 8.786 8.648 8.723 196,076 +0.01(+0.15%)
Jan 04, 2006 8.654 8.710 8.582 8.710 214,344 +0.03(+0.38%)
Jan 03, 2006 8.566 8.684 8.425 8.677 325,475 +0.16(+1.93%)
Dec 30, 2005 8.375 8.562 8.329 8.513 207,037 +0.10(+1.17%)
Dec 29, 2005 8.441 8.474 8.398 8.415 158,931 -0.05(-0.58%)
Dec 28, 2005 8.474 8.484 8.326 8.464 140,359 -0.03(-0.39%)
Dec 27, 2005 8.687 8.706 8.408 8.497 184,811 -0.21(-2.38%)
Dec 23, 2005 8.605 8.704 8.589 8.704 86,773 +0.06(+0.68%)
Dec 22, 2005 8.540 8.645 8.477 8.645 309,947 +0.13(+1.58%)
Dec 21, 2005 8.638 8.638 8.454 8.510 237,179 -0.02(-0.27%)
Dec 20, 2005 8.326 8.556 8.306 8.533 413,161 +0.20(+2.40%)
Dec 19, 2005 8.287 8.375 8.244 8.333 282,241 +0.04(+0.52%)
Dec 16, 2005 8.398 8.398 8.129 8.290 664,651 -0.10(-1.17%)
Dec 15, 2005 8.589 8.589 8.346 8.388 329,433 -0.23(-2.63%)
Dec 14, 2005 8.704 8.720 8.556 8.615 412,248 -0.09(-1.02%)
Dec 13, 2005 8.707 8.753 8.654 8.704 208,864 -0.03(-0.34%)
Dec 12, 2005 8.786 8.792 8.638 8.733 144,012 -0.03(-0.34%)
Dec 09, 2005 8.753 8.835 8.733 8.763 314,818 +0.03(+0.30%)
Dec 08, 2005 8.786 8.815 8.704 8.737 247,227 -0.02(-0.26%)
Dec 07, 2005 8.848 8.881 8.717 8.760 210,386 -0.09(-1.00%)
Dec 06, 2005 8.904 8.927 8.825 8.848 130,311 -0.05(-0.52%)
Dec 05, 2005 8.884 8.904 8.819 8.894 139,141 -0.03(-0.37%)
Dec 02, 2005 8.891 8.980 8.737 8.927 343,438 +0.04(+0.41%)
Dec 01, 2005 8.861 8.891 8.809 8.891 358,357 +0.03(+0.33%)
Nov 30, 2005 8.891 8.901 8.809 8.861 126,658 -0.05(-0.55%)
Nov 29, 2005 8.943 8.963 8.891 8.911 115,697 -0.02(-0.26%)
Nov 28, 2005 9.032 9.032 8.921 8.934 148,579 -0.09(-1.02%)
Nov 25, 2005 8.947 9.032 8.888 9.026 45,974 +0.08(+0.84%)
Nov 23, 2005 8.963 8.996 8.865 8.950 169,588 -0.01(-0.15%)
Nov 22, 2005 8.950 8.999 8.878 8.963 234,135 +0.01(+0.15%)
Nov 21, 2005 8.917 9.029 8.884 8.950 151,929 -0.04(-0.44%)
Nov 18, 2005 9.065 9.065 8.950 8.989 172,632 -0.01(-0.11%)
Nov 17, 2005 9.016 9.058 8.943 8.999 142,490 +0.01(+0.15%)
Nov 16, 2005 9.229 9.229 8.819 8.986 332,782 -0.18(-1.94%)
Nov 15, 2005 8.966 9.196 8.875 9.164 259,710 +0.23(+2.57%)
Nov 14, 2005 9.164 9.164 8.868 8.934 194,250 -0.19(-2.12%)
Nov 11, 2005 9.035 9.193 8.934 9.127 272,498 -0.04(-0.39%)
Nov 10, 2005 8.845 9.226 8.743 9.164 332,782 +0.32(+3.60%)
Nov 09, 2005 8.720 8.894 8.592 8.845 471,010 +0.14(+1.58%)
Nov 08, 2005 8.260 8.786 8.260 8.707 636,640 +0.40(+4.78%)
Nov 07, 2005 8.540 8.540 8.063 8.310 1,896,525 -0.69(-7.66%)
Nov 04, 2005 9.029 9.098 8.868 8.999 180,548 -0.03(-0.33%)
Nov 03, 2005 9.012 9.075 8.934 9.029 169,892 +0.05(+0.55%)
Nov 02, 2005 8.737 8.980 8.638 8.980 220,738 +0.26(+2.98%)
Nov 01, 2005 8.664 8.822 8.546 8.720 262,755 +0.06(+0.72%)
Oct 31, 2005 8.704 8.845 8.641 8.658 291,679 -0.03(-0.34%)
Oct 28, 2005 8.829 8.832 8.668 8.687 333,087 -0.13(-1.49%)
Oct 27, 2005 9.026 9.029 8.819 8.819 113,261 -0.21(-2.29%)
Oct 26, 2005 9.111 9.111 8.966 9.026 286,503 -0.11(-1.15%)
Oct 25, 2005 9.032 9.134 8.868 9.131 252,707 -0.05(-0.54%)
Oct 24, 2005 9.164 9.219 9.104 9.180 512,113 +0.15(+1.64%)
Oct 21, 2005 8.822 9.098 8.822 9.032 325,170 +0.17(+1.97%)
Oct 20, 2005 9.108 9.147 8.796 8.858 306,293 -0.23(-2.56%)
Oct 19, 2005 9.012 9.108 8.907 9.091 585,185 +0.08(+0.87%)
Oct 18, 2005 9.193 9.216 8.976 9.012 538,906 -0.17(-1.89%)
Oct 17, 2005 9.147 9.229 9.091 9.187 434,779 +0.03(+0.29%)
Oct 14, 2005 8.983 9.183 8.921 9.160 383,324 +0.26(+2.92%)
Oct 13, 2005 9.012 9.042 8.789 8.901 385,455 -0.11(-1.24%)
Oct 12, 2005 9.164 9.256 8.927 9.012 409,812 -0.19(-2.03%)
Oct 11, 2005 9.456 9.502 9.196 9.200 388,804 -0.26(-2.71%)
Oct 10, 2005 9.554 9.640 9.403 9.456 816,276 -0.13(-1.37%)
Oct 07, 2005 9.485 9.663 9.459 9.587 201,557 +0.10(+1.07%)
Oct 06, 2005 9.476 9.558 9.393 9.485 453,960 +0.01(+0.10%)
Oct 05, 2005 9.443 9.476 9.279 9.476 249,967 -0.02(-0.21%)
Oct 04, 2005 9.420 9.558 9.338 9.495 586,099 +0.08(+0.80%)
Oct 03, 2005 9.196 9.420 9.173 9.420 335,218 +0.19(+2.06%)
Sep 30, 2005 9.393 9.410 9.196 9.229 261,841 -0.16(-1.75%)
Sep 29, 2005 9.318 9.393 9.279 9.393 247,227 +0.04(+0.39%)
Sep 28, 2005 9.305 9.397 9.282 9.357 279,805 +0.05(+0.49%)
Sep 27, 2005 9.242 9.446 9.242 9.311 209,473 +0.05(+0.53%)
Sep 26, 2005 9.295 9.364 9.262 9.262 180,548 -0.02(-0.25%)
Sep 23, 2005 9.285 9.364 9.213 9.285 197,294 +0.01(+0.07%)
Sep 22, 2005 9.295 9.370 9.262 9.279 216,171 -0.05(-0.53%)
Sep 21, 2005 9.315 9.367 9.242 9.328 410,117 +0.01(+0.14%)
Sep 20, 2005 9.492 9.541 9.236 9.315 486,233 -0.16(-1.66%)
Sep 19, 2005 9.443 9.485 9.410 9.472 471,315 +0.02(+0.24%)
Sep 16, 2005 9.459 9.459 9.426 9.449 328,824 -0.01(-0.07%)
Sep 15, 2005 9.436 9.459 9.426 9.456 233,830 -0.02(-0.21%)
Sep 14, 2005 9.492 9.492 9.443 9.476 486,538 -0.02(-0.21%)
Sep 13, 2005 9.472 9.531 9.384 9.495 403,723 +0.02(+0.24%)
Sep 12, 2005 9.292 9.522 9.265 9.472 351,659 +0.11(+1.16%)
Sep 09, 2005 9.482 9.502 9.321 9.364 332,478 -0.11(-1.18%)
Sep 08, 2005 9.397 9.558 9.393 9.476 587,317 +0.07(+0.73%)
Sep 07, 2005 9.407 9.489 9.377 9.407 520,638 -0.07(-0.69%)
Sep 06, 2005 9.279 9.515 9.249 9.472 402,505 +0.19(+2.09%)
Sep 02, 2005 9.262 9.279 9.203 9.279 251,794 +0.04(+0.43%)
Sep 01, 2005 9.361 9.364 9.206 9.239 344,352 -0.10(-1.09%)
Aug 31, 2005 9.193 9.423 9.193 9.341 338,871 +0.09(+0.99%)
Aug 30, 2005 9.279 9.288 9.213 9.249 374,799 +0.05(+0.50%)
Aug 29, 2005 9.049 9.311 8.999 9.203 386,064 +0.22(+2.41%)
Aug 26, 2005 9.229 9.229 8.927 8.986 467,661 -0.22(-2.43%)
Aug 25, 2005 8.996 9.295 8.996 9.210 971,250 +0.14(+1.56%)
Aug 24, 2005 8.953 9.141 8.924 9.068 1,054,978 +0.10(+1.06%)
Aug 23, 2005 8.957 9.042 8.934 8.973 323,952 +0.01(+0.07%)
Aug 22, 2005 8.911 8.966 8.884 8.966 256,665 +0.07(+0.74%)
Aug 19, 2005 8.924 8.930 8.842 8.901 140,054 -0.03(-0.29%)
Aug 18, 2005 8.901 9.049 8.852 8.927 577,269 -0.01(-0.15%)
Aug 17, 2005 8.943 9.016 8.868 8.940 361,706 +0.03(+0.33%)
Aug 16, 2005 8.924 8.943 8.865 8.911 243,878 -0.02(-0.26%)
Aug 15, 2005 8.966 9.032 8.789 8.934 414,988 +0.00(+0.00%)
Aug 12, 2005 9.065 9.098 8.911 8.934 168,370 -0.13(-1.45%)
Aug 11, 2005 8.943 9.141 8.861 9.065 363,229 +0.02(+0.18%)
Aug 10, 2005 8.950 9.180 8.950 9.049 826,019 +0.21(+2.42%)
Aug 09, 2005 9.114 9.114 8.763 8.835 740,159 -0.13(-1.47%)
Aug 08, 2005 9.298 9.298 8.875 8.966 590,361 -0.33(-3.53%)
Aug 05, 2005 10.05 10.10 8.976 9.295 1,253,186 -0.75(-7.49%)
Aug 04, 2005 10.21 10.23 10.05 10.05 288,330 -0.20(-1.95%)
Aug 03, 2005 10.20 10.25 10.13 10.25 348,919 +0.05(+0.51%)
Aug 02, 2005 10.13 10.21 10.13 10.19 262,450 +0.11(+1.04%)
Aug 01, 2005 10.13 10.19 10.05 10.09 179,940 -0.03(-0.26%)
Jul 29, 2005 10.10 10.20 10.08 10.12 206,428 +0.05(+0.49%)
Jul 28, 2005 10.05 10.14 10.00 10.07 489,887 +0.07(+0.66%)
Jul 27, 2005 9.870 10.00 9.788 10.00 460,658 +0.10(+1.00%)
Jul 26, 2005 9.824 9.903 9.755 9.903 197,599 +0.09(+0.94%)
Jul 25, 2005 9.837 9.906 9.732 9.811 282,241 -0.01(-0.10%)
Jul 22, 2005 9.880 9.880 9.797 9.820 425,949 -0.03(-0.33%)
Jul 21, 2005 9.886 9.916 9.788 9.853 245,400 +0.00(+0.00%)
Jul 20, 2005 9.847 9.889 9.817 9.853 530,686 +0.02(+0.23%)
Jul 19, 2005 9.778 9.853 9.745 9.830 274,629 +0.07(+0.67%)
Jul 18, 2005 9.673 9.771 9.604 9.765 283,154 +0.09(+0.95%)
Jul 15, 2005 9.643 9.682 9.581 9.673 425,036 +0.03(+0.31%)
Jul 14, 2005 9.781 9.781 9.640 9.643 499,630 -0.14(-1.41%)
Jul 13, 2005 9.827 9.840 9.745 9.781 477,708 -0.05(-0.47%)
Jul 12, 2005 9.755 9.866 9.640 9.827 469,792 +0.10(+0.98%)
Jul 11, 2005 9.981 9.985 9.725 9.732 386,368 -0.29(-2.85%)
Jul 08, 2005 9.689 10.18 9.666 10.02 398,851 +0.34(+3.57%)
Jul 07, 2005 9.663 9.709 9.564 9.673 209,777 -0.01(-0.10%)
Jul 06, 2005 9.669 9.722 9.630 9.682 365,360 +0.01(+0.14%)
Jul 05, 2005 9.508 9.689 9.508 9.669 198,512 +0.16(+1.69%)
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.