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 )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2015 2.986 3.003 2.953 2.953 432,061 -0.03(-1.12%)
May 28, 2015 2.994 3.003 2.974 2.986 630,505 +0.00(+0.00%)
May 27, 2015 2.953 2.990 2.936 2.986 1,065,289 +0.05(+1.56%)
May 26, 2015 2.924 2.949 2.907 2.940 941,609 +0.02(+0.86%)
May 22, 2015 2.936 2.915 2.915 2.915 683,345 -0.02(-0.71%)
May 21, 2015 2.928 2.957 2.924 2.936 550,292 +0.00(+0.00%)
May 20, 2015 2.903 2.936 2.895 2.936 1,009,617 +0.03(+1.15%)
May 19, 2015 2.878 2.920 2.878 2.903 789,184 +0.02(+0.87%)
May 18, 2015 2.836 2.890 2.815 2.878 2,043,373 +0.05(+1.92%)
May 15, 2015 2.790 2.828 2.786 2.824 1,443,162 +0.05(+1.65%)
May 14, 2015 2.736 2.795 2.736 2.778 8,292,568 +0.05(+1.83%)
May 13, 2015 2.790 2.795 2.728 2.728 1,034,790 -0.02(-0.61%)
May 12, 2015 2.822 2.826 2.745 2.745 3,768,513 -0.06(-2.18%)
May 11, 2015 2.859 2.859 2.806 2.806 1,470,761 -0.04(-1.43%)
May 08, 2015 2.859 2.859 2.810 2.846 970,299 +0.03(+1.16%)
May 07, 2015 2.846 2.846 2.810 2.814 587,036 -0.01(-0.43%)
May 06, 2015 2.846 2.859 2.822 2.826 548,798 -0.00(-0.14%)
May 05, 2015 2.842 2.869 2.826 2.830 723,700 -0.02(-0.71%)
May 04, 2015 2.920 2.928 2.842 2.850 525,901 -0.00(-0.14%)
May 01, 2015 2.928 2.932 2.850 2.855 715,110 +0.06(+2.19%)
Apr 30, 2015 2.818 2.834 2.789 2.793 169,140 -0.02(-0.87%)
Apr 29, 2015 2.822 2.826 2.798 2.818 169,774 +0.00(+0.00%)
Apr 28, 2015 2.834 2.838 2.810 2.818 103,887 -0.01(-0.43%)
Apr 27, 2015 2.850 2.850 2.822 2.830 113,351 -0.02(-0.71%)
Apr 24, 2015 2.826 2.850 2.810 2.850 189,029 +0.02(+0.86%)
Apr 23, 2015 2.830 2.830 2.826 2.826 99,172 +0.00(+0.00%)
Apr 22, 2015 2.830 2.834 2.822 2.826 79,366 +0.00(+0.14%)
Apr 21, 2015 2.810 2.842 2.810 2.822 170,479 +0.00(+0.00%)
Apr 20, 2015 2.830 2.838 2.822 2.822 49,514 +0.00(+0.00%)
Apr 17, 2015 2.822 2.826 2.814 2.822 66,213 +0.00(+0.00%)
Apr 16, 2015 2.830 2.834 2.822 2.822 148,821 +0.00(+0.00%)
Apr 15, 2015 2.826 2.834 2.822 2.822 189,714 -0.00(-0.14%)
Apr 14, 2015 2.830 2.834 2.822 2.826 135,060 -0.00(-0.14%)
Apr 13, 2015 2.814 2.838 2.810 2.830 180,660 +0.01(+0.43%)
Apr 10, 2015 2.855 2.855 2.814 2.818 333,359 -0.03(-1.00%)
Apr 09, 2015 2.846 2.846 2.830 2.846 108,290 +0.00(+0.00%)
Apr 08, 2015 2.846 2.850 2.834 2.846 134,848 +0.01(+0.43%)
Apr 07, 2015 2.855 2.872 2.834 2.834 187,200 -0.03(-1.00%)
Apr 06, 2015 2.863 2.875 2.859 2.863 158,917 -0.01(-0.28%)
Apr 02, 2015 2.871 2.871 2.871 2.871 185,652 -0.02(-0.56%)
Apr 01, 2015 2.834 2.887 2.834 2.887 342,731 +0.04(+1.58%)
Mar 31, 2015 2.850 2.871 2.838 2.842 130,445 -0.00(-0.14%)
Mar 30, 2015 2.838 2.879 2.838 2.846 170,439 +0.00(+0.14%)
Mar 27, 2015 2.871 2.871 2.830 2.842 217,633 +0.00(+0.00%)
Mar 26, 2015 2.834 2.855 2.834 2.842 111,745 +0.01(+0.43%)
Mar 25, 2015 2.859 2.863 2.830 2.830 177,274 -0.01(-0.43%)
Mar 24, 2015 2.850 2.863 2.842 2.842 100,019 -0.00(-0.14%)
Mar 23, 2015 2.842 2.873 2.842 2.846 139,421 +0.00(+0.00%)
Mar 20, 2015 2.846 2.863 2.834 2.846 400,199 +0.00(+0.00%)
Mar 19, 2015 2.859 2.863 2.842 2.846 173,975 -0.02(-0.57%)
Mar 18, 2015 2.842 2.871 2.838 2.863 82,040 +0.02(+0.86%)
Mar 17, 2015 2.846 2.846 2.830 2.838 175,250 -0.01(-0.29%)
Mar 16, 2015 2.855 2.863 2.846 2.846 105,549 -0.01(-0.29%)
Mar 13, 2015 2.842 2.855 2.830 2.855 110,903 +0.01(+0.43%)
Mar 12, 2015 2.842 2.871 2.834 2.842 122,113 +0.00(+0.14%)
Mar 11, 2015 2.850 2.850 2.834 2.838 173,074 -0.01(-0.29%)
Mar 10, 2015 2.867 2.871 2.838 2.846 100,105 -0.01(-0.29%)
Mar 09, 2015 2.855 2.875 2.846 2.855 226,258 +0.00(+0.00%)
Mar 06, 2015 2.912 2.920 2.850 2.855 197,553 -0.08(-2.77%)
Mar 05, 2015 2.932 2.948 2.912 2.936 297,093 -0.00(-0.14%)
Mar 04, 2015 2.948 2.940 2.920 2.940 103,869 +0.00(+0.00%)
Mar 03, 2015 2.924 2.946 2.924 2.940 121,443 +0.00(+0.00%)
Mar 02, 2015 2.952 2.952 2.912 2.940 277,781 +0.02(+0.70%)
Feb 27, 2015 2.936 2.936 2.916 2.920 139,487 -0.00(-0.14%)
Feb 26, 2015 2.944 2.952 2.916 2.924 97,406 -0.01(-0.28%)
Feb 25, 2015 2.924 2.956 2.920 2.932 134,627 +0.02(+0.56%)
Feb 24, 2015 2.867 2.920 2.846 2.916 187,077 +0.05(+1.70%)
Feb 23, 2015 2.830 2.879 2.749 2.867 283,400 +0.00(+0.00%)
Feb 20, 2015 2.851 2.887 2.839 2.867 400,366 +0.01(+0.42%)
Feb 19, 2015 2.907 2.921 2.843 2.855 253,248 -0.04(-1.38%)
Feb 18, 2015 2.927 2.935 2.883 2.895 186,237 -0.01(-0.41%)
Feb 17, 2015 2.903 2.947 2.879 2.907 273,022 +0.06(+1.96%)
Feb 13, 2015 2.959 2.851 2.851 2.851 554,238 -0.10(-3.52%)
Feb 12, 2015 2.959 2.959 2.927 2.955 221,490 -0.00(-0.14%)
Feb 11, 2015 2.911 2.959 2.867 2.959 237,319 +0.04(+1.37%)
Feb 10, 2015 2.867 2.919 2.859 2.919 166,383 +0.04(+1.39%)
Feb 09, 2015 2.919 2.931 2.863 2.879 514,340 -0.04(-1.37%)
Feb 06, 2015 2.935 2.955 2.899 2.919 268,722 -0.04(-1.48%)
Feb 05, 2015 2.891 2.967 2.855 2.963 367,432 +0.10(+3.35%)
Feb 04, 2015 2.867 2.883 2.835 2.867 134,365 -0.02(-0.69%)
Feb 03, 2015 2.807 2.887 2.780 2.887 317,038 +0.09(+3.14%)
Feb 02, 2015 2.791 2.807 2.779 2.799 243,534 +0.02(+0.72%)
Jan 30, 2015 2.783 2.807 2.776 2.779 174,324 -0.02(-0.71%)
Jan 29, 2015 2.795 2.799 2.767 2.799 166,844 +0.01(+0.43%)
Jan 28, 2015 2.755 2.807 2.755 2.787 199,670 +0.02(+0.58%)
Jan 27, 2015 2.735 2.783 2.735 2.771 159,711 +0.01(+0.29%)
Jan 26, 2015 2.755 2.763 2.727 2.763 377,141 +0.04(+1.32%)
Jan 23, 2015 2.763 2.771 2.727 2.727 168,182 -0.04(-1.30%)
Jan 22, 2015 2.739 2.779 2.735 2.763 259,628 +0.03(+1.02%)
Jan 21, 2015 2.743 2.755 2.735 2.735 184,736 -0.02(-0.58%)
Jan 20, 2015 2.759 2.783 2.727 2.751 898,010 -0.02(-0.58%)
Jan 16, 2015 2.727 2.775 2.719 2.767 1,148,473 +0.03(+1.17%)
Jan 15, 2015 2.743 2.759 2.727 2.735 65,635 -0.02(-0.73%)
Jan 14, 2015 2.719 2.759 2.711 2.755 155,141 +0.04(+1.32%)
Jan 13, 2015 2.759 2.783 2.715 2.719 367,852 -0.04(-1.59%)
Jan 12, 2015 2.807 2.807 2.759 2.763 260,209 -0.02(-0.86%)
Jan 09, 2015 2.799 2.815 2.779 2.787 228,055 -0.01(-0.43%)
Jan 08, 2015 2.847 2.867 2.771 2.799 612,092 -0.05(-1.69%)
Jan 07, 2015 2.803 2.855 2.787 2.847 409,308 +0.05(+1.71%)
Jan 06, 2015 2.803 2.831 2.767 2.799 383,832 -0.00(-0.14%)
Jan 05, 2015 2.731 2.803 2.723 2.803 325,824 +0.07(+2.64%)
Jan 02, 2015 2.707 2.735 2.703 2.731 169,550 +0.02(+0.89%)
Dec 31, 2014 2.707 2.707 2.707 2.707 239,352 -0.01(-0.44%)
Dec 30, 2014 2.715 2.727 2.703 2.719 270,075 +0.02(+0.59%)
Dec 29, 2014 2.683 2.715 2.683 2.703 287,003 +0.03(+1.05%)
Dec 26, 2014 2.691 2.703 2.619 2.675 452,896 -0.01(-0.30%)
Dec 24, 2014 2.715 2.683 2.683 2.683 85,036 -0.02(-0.89%)
Dec 23, 2014 2.703 2.725 2.691 2.707 159,188 -0.01(-0.44%)
Dec 22, 2014 2.675 2.719 2.675 2.719 275,800 +0.06(+2.26%)
Dec 19, 2014 2.679 2.755 2.634 2.659 1,573,558 -0.02(-0.89%)
Dec 18, 2014 2.683 2.699 2.659 2.683 286,262 +0.01(+0.45%)
Dec 17, 2014 2.671 2.711 2.655 2.671 196,239 +0.00(+0.15%)
Dec 16, 2014 2.663 2.719 2.663 2.667 190,299 +0.00(+0.00%)
Dec 15, 2014 2.707 2.707 2.655 2.667 286,417 -0.02(-0.89%)
Dec 12, 2014 2.699 2.723 2.679 2.691 339,140 -0.02(-0.59%)
Dec 11, 2014 2.651 2.719 2.643 2.707 362,728 +0.05(+1.96%)
Dec 10, 2014 2.699 2.707 2.655 2.655 179,487 -0.04(-1.63%)
Dec 09, 2014 2.651 2.703 2.643 2.699 136,413 +0.04(+1.66%)
Dec 08, 2014 2.687 2.691 2.643 2.655 191,794 -0.04(-1.48%)
Dec 05, 2014 2.719 2.731 2.683 2.695 318,974 -0.04(-1.32%)
Dec 04, 2014 2.739 2.755 2.719 2.731 249,439 +0.01(+0.44%)
Dec 03, 2014 2.755 2.763 2.707 2.719 309,680 -0.06(-2.02%)
Dec 02, 2014 2.767 2.779 2.734 2.775 186,450 +0.01(+0.29%)
Dec 01, 2014 2.775 2.779 2.751 2.767 282,976 +0.00(+0.14%)
Nov 28, 2014 2.751 2.771 2.751 2.763 126,789 +0.00(+0.14%)
Nov 26, 2014 2.711 2.759 2.759 2.759 194,833 +0.05(+1.92%)
Nov 25, 2014 2.719 2.735 2.707 2.707 115,387 +0.01(+0.45%)
Nov 24, 2014 2.711 2.723 2.691 2.695 65,955 +0.00(+0.15%)
Nov 21, 2014 2.703 2.711 2.687 2.691 65,598 +0.00(+0.15%)
Nov 20, 2014 2.703 2.723 2.687 2.687 189,096 -0.02(-0.88%)
Nov 19, 2014 2.755 2.755 2.711 2.711 65,878 -0.02(-0.88%)
Nov 18, 2014 2.715 2.763 2.707 2.735 143,056 +0.01(+0.44%)
Nov 17, 2014 2.779 2.779 2.712 2.723 206,348 -0.04(-1.45%)
Nov 14, 2014 2.771 2.786 2.747 2.763 206,846 -0.00(-0.14%)
Nov 13, 2014 2.747 2.779 2.716 2.767 253,798 +0.02(+0.71%)
Nov 12, 2014 2.747 2.806 2.712 2.747 225,236 +0.00(+0.00%)
Nov 11, 2014 2.759 2.818 2.735 2.747 808,408 -0.01(-0.28%)
Nov 10, 2014 2.708 2.755 2.684 2.755 354,931 +0.05(+2.03%)
Nov 07, 2014 2.633 2.727 2.598 2.700 201,434 +0.10(+3.93%)
Nov 06, 2014 2.590 2.610 2.574 2.598 140,883 +0.03(+1.07%)
Nov 05, 2014 2.606 2.606 2.558 2.571 106,509 -0.02(-0.76%)
Nov 04, 2014 2.606 2.610 2.555 2.590 102,207 -0.02(-0.60%)
Nov 03, 2014 2.661 2.661 2.606 2.606 67,410 -0.04(-1.34%)
Oct 31, 2014 2.692 2.692 2.606 2.641 141,543 -0.04(-1.46%)
Oct 30, 2014 2.563 2.688 2.551 2.680 323,502 +0.10(+3.96%)
Oct 29, 2014 2.602 2.610 2.551 2.578 147,727 -0.03(-1.20%)
Oct 28, 2014 2.602 2.625 2.586 2.610 125,869 +0.03(+1.06%)
Oct 27, 2014 2.594 2.586 2.586 2.582 111,225 -0.00(-0.15%)
Oct 24, 2014 2.610 2.625 2.586 2.586 114,981 -0.04(-1.35%)
Oct 23, 2014 2.606 2.629 2.594 2.622 112,150 +0.02(+0.75%)
Oct 22, 2014 2.578 2.625 2.578 2.602 191,188 +0.03(+1.07%)
Oct 21, 2014 2.594 2.594 2.571 2.574 166,372 +0.00(+0.15%)
Oct 20, 2014 2.527 2.582 2.527 2.571 187,983 +0.04(+1.39%)
Oct 17, 2014 2.555 2.590 2.523 2.535 219,347 -0.02(-0.92%)
Oct 16, 2014 2.480 2.539 2.480 2.559 156,348 +0.03(+1.24%)
Oct 15, 2014 2.551 2.574 2.480 2.527 281,170 -0.04(-1.53%)
Oct 14, 2014 2.567 2.590 2.555 2.567 113,901 +0.00(+0.15%)
Oct 13, 2014 2.551 2.606 2.551 2.563 194,559 -0.00(-0.15%)
Oct 10, 2014 2.586 2.594 2.555 2.567 135,659 -0.02(-0.76%)
Oct 09, 2014 2.602 2.629 2.574 2.586 99,142 -0.02(-0.90%)
Oct 08, 2014 2.594 2.637 2.551 2.610 338,144 +0.02(+0.91%)
Oct 07, 2014 2.598 2.598 2.574 2.586 132,069 -0.01(-0.30%)
Oct 06, 2014 2.606 2.610 2.574 2.594 101,598 +0.01(+0.30%)
Oct 03, 2014 2.606 2.614 2.571 2.586 181,396 -0.02(-0.75%)
Oct 02, 2014 2.625 2.641 2.594 2.606 114,512 -0.01(-0.45%)
Oct 01, 2014 2.633 2.645 2.594 2.618 239,707 -0.03(-1.04%)
Sep 30, 2014 2.625 2.657 2.594 2.645 484,075 +0.02(+0.60%)
Sep 29, 2014 2.618 2.637 2.606 2.629 359,240 -0.00(-0.15%)
Sep 26, 2014 2.610 2.649 2.594 2.633 302,730 +0.02(+0.90%)
Sep 25, 2014 2.649 2.669 2.610 2.610 124,073 -0.04(-1.63%)
Sep 24, 2014 2.665 2.676 2.629 2.653 188,683 +0.00(+0.00%)
Sep 23, 2014 2.614 2.672 2.614 2.653 458,986 +0.02(+0.90%)
Sep 22, 2014 2.716 2.716 2.610 2.629 169,651 -0.12(-4.29%)
Sep 19, 2014 2.618 2.747 2.610 2.747 870,618 +0.13(+4.95%)
Sep 18, 2014 2.649 2.649 2.591 2.618 337,733 -0.04(-1.33%)
Sep 17, 2014 2.676 2.688 2.649 2.653 205,916 -0.02(-0.73%)
Sep 16, 2014 2.684 2.708 2.673 2.673 160,641 -0.00(-0.15%)
Sep 15, 2014 2.669 2.692 2.669 2.676 242,553 -0.00(-0.15%)
Sep 12, 2014 2.669 2.700 2.669 2.680 1,011,774 -0.02(-0.58%)
Sep 11, 2014 2.665 2.700 2.661 2.696 277,404 +0.04(+1.48%)
Sep 10, 2014 2.692 2.692 2.653 2.657 312,280 -0.04(-1.46%)
Sep 09, 2014 2.720 2.720 2.696 2.696 146,234 -0.01(-0.43%)
Sep 08, 2014 2.735 2.735 2.708 2.708 62,281 -0.02(-0.58%)
Sep 05, 2014 2.716 2.733 2.713 2.724 137,341 +0.02(+0.87%)
Sep 04, 2014 2.727 2.735 2.704 2.700 204,499 -0.03(-1.01%)
Sep 03, 2014 2.747 2.763 2.727 2.727 527,778 -0.02(-0.57%)
Sep 02, 2014 2.747 2.751 2.739 2.743 156,253 +0.00(+0.00%)
Aug 29, 2014 2.739 2.743 2.743 2.743 131,993 +0.01(+0.29%)
Aug 28, 2014 2.720 2.747 2.720 2.735 211,107 -0.00(-0.14%)
Aug 27, 2014 2.743 2.747 2.724 2.739 142,618 +0.01(+0.29%)
Aug 26, 2014 2.751 2.755 2.726 2.731 438,224 -0.01(-0.29%)
Aug 25, 2014 2.727 2.755 2.712 2.739 467,713 +0.00(+0.00%)
Aug 22, 2014 2.743 2.743 2.724 2.739 403,743 +0.00(+0.00%)
Aug 21, 2014 2.708 2.739 2.708 2.739 387,430 +0.02(+0.72%)
Aug 20, 2014 2.724 2.735 2.716 2.720 263,285 -0.00(-0.14%)
Aug 19, 2014 2.739 2.739 2.716 2.724 94,232 +0.00(+0.00%)
Aug 18, 2014 2.735 2.739 2.724 2.724 220,619 +0.01(+0.43%)
Aug 15, 2014 2.735 2.735 2.712 2.712 199,431 +0.00(+0.15%)
Aug 14, 2014 2.712 2.727 2.708 2.708 238,316 -0.01(-0.29%)
Aug 13, 2014 2.704 2.734 2.688 2.716 406,388 +0.03(+1.17%)
Aug 12, 2014 2.727 2.727 2.684 2.684 483,034 -0.03(-1.28%)
Aug 11, 2014 2.727 2.734 2.700 2.719 471,127 +0.03(+1.29%)
Aug 08, 2014 2.665 2.680 2.665 2.684 114,892 +0.02(+0.58%)
Aug 07, 2014 2.684 2.696 2.665 2.669 141,704 -0.02(-0.86%)
Aug 06, 2014 2.696 2.719 2.677 2.692 144,506 +0.00(+0.00%)
Aug 05, 2014 2.677 2.700 2.665 2.692 303,303 -0.00(-0.14%)
Aug 04, 2014 2.738 2.738 2.673 2.696 792,126 -0.01(-0.28%)
Aug 01, 2014 2.738 2.738 2.696 2.704 267,248 -0.02(-0.71%)
Jul 31, 2014 2.734 2.750 2.715 2.723 181,286 -0.01(-0.42%)
Jul 30, 2014 2.738 2.742 2.720 2.734 157,011 +0.01(+0.42%)
Jul 29, 2014 2.731 2.742 2.715 2.723 106,489 -0.01(-0.28%)
Jul 28, 2014 2.765 2.781 2.715 2.731 254,595 -0.04(-1.39%)
Jul 25, 2014 2.792 2.792 2.766 2.769 132,915 -0.02(-0.69%)
Jul 24, 2014 2.792 2.792 2.781 2.788 244,598 +0.00(+0.00%)
Jul 23, 2014 2.811 2.811 2.773 2.788 348,803 +0.03(+0.98%)
Jul 22, 2014 2.741 2.769 2.732 2.761 455,771 +0.03(+0.99%)
Jul 21, 2014 2.727 2.754 2.715 2.734 588,847 +0.08(+3.20%)
Jul 18, 2014 2.638 2.664 2.638 2.650 101,901 +0.00(+0.15%)
Jul 17, 2014 2.657 2.657 2.630 2.646 323,279 +0.00(+0.00%)
Jul 16, 2014 2.646 2.677 2.638 2.646 186,593 -0.00(-0.15%)
Jul 15, 2014 2.669 2.671 2.650 2.650 78,652 -0.02(-0.72%)
Jul 14, 2014 2.650 2.696 2.650 2.669 249,175 +0.02(+0.58%)
Jul 11, 2014 2.654 2.665 2.638 2.654 273,762 -0.00(-0.15%)
Jul 10, 2014 2.654 2.661 2.642 2.657 167,322 -0.00(-0.14%)
Jul 09, 2014 2.654 2.673 2.654 2.661 132,188 -0.00(-0.14%)
Jul 08, 2014 2.661 2.673 2.650 2.665 205,548 -0.01(-0.29%)
Jul 07, 2014 2.677 2.689 2.646 2.673 606,002 -0.00(-0.14%)
Jul 03, 2014 2.704 2.677 2.677 2.677 92,956 -0.03(-1.14%)
Jul 02, 2014 2.704 2.727 2.680 2.707 374,202 +0.01(+0.43%)
Jul 01, 2014 2.696 2.711 2.677 2.696 201,459 +0.02(+0.72%)
Jun 30, 2014 2.696 2.717 2.673 2.677 264,077 +0.07(+2.66%)
Jun 27, 2014 2.700 2.719 2.607 2.607 1,484,241 -0.10(-3.56%)
Jun 26, 2014 2.692 2.715 2.684 2.704 124,733 +0.02(+0.86%)
Jun 25, 2014 2.680 2.700 2.673 2.680 171,899 +0.00(+0.00%)
Jun 24, 2014 2.738 2.744 2.680 2.680 398,431 -0.05(-1.70%)
Jun 23, 2014 2.723 2.738 2.711 2.727 294,267 +0.02(+0.85%)
Jun 20, 2014 2.727 2.754 2.704 2.704 610,829 -0.03(-0.99%)
Jun 19, 2014 2.731 2.745 2.715 2.731 811,909 +0.02(+0.57%)
Jun 18, 2014 2.704 2.727 2.696 2.715 199,254 +0.02(+0.57%)
Jun 17, 2014 2.719 2.723 2.700 2.700 211,538 -0.02(-0.71%)
Jun 16, 2014 2.719 2.731 2.696 2.719 322,082 -0.03(-1.26%)
Jun 13, 2014 2.727 2.764 2.727 2.754 284,289 +0.00(+0.14%)
Jun 12, 2014 2.761 2.777 2.731 2.750 408,596 -0.02(-0.70%)
Jun 11, 2014 2.792 2.796 2.765 2.769 1,025,455 -0.00(-0.14%)
Jun 10, 2014 2.781 2.792 2.765 2.773 218,887 -0.02(-0.69%)
Jun 06, 2014 2.781 2.804 2.781 2.792 128,228 +0.00(+0.00%)
Jun 05, 2014 2.788 2.811 2.781 2.792 127,670 +0.01(+0.28%)
Jun 04, 2014 2.811 2.811 2.765 2.784 146,339 -0.02(-0.82%)
Jun 03, 2014 2.800 2.811 2.784 2.808 221,725 +0.01(+0.41%)
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.