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 )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 7.913 7.940 7.808 7.831 307,254 -0.05(-0.63%)
Jan 28, 2005 7.825 7.881 7.779 7.881 100,594 +0.07(+0.88%)
Jan 27, 2005 7.788 7.871 7.739 7.811 194,199 -0.21(-2.67%)
Jan 26, 2005 8.048 8.055 8.002 8.025 143,750 -0.01(-0.08%)
Jan 25, 2005 8.085 8.193 8.032 8.032 102,114 -0.05(-0.65%)
Jan 24, 2005 7.937 8.088 7.894 8.085 99,379 +0.20(+2.59%)
Jan 21, 2005 7.877 7.937 7.785 7.881 699,909 +0.07(+0.84%)
Jan 20, 2005 7.831 7.877 7.762 7.815 329,440 +0.00(+0.00%)
Jan 19, 2005 7.923 7.923 7.779 7.815 395,997 -0.02(-0.25%)
Jan 18, 2005 7.897 7.917 7.802 7.835 334,303 -0.05(-0.63%)
Jan 14, 2005 7.930 7.969 7.861 7.884 209,699 +0.04(+0.46%)
Jan 13, 2005 7.861 7.897 7.828 7.848 146,789 +0.00(+0.04%)
Jan 12, 2005 7.874 7.890 7.798 7.844 235,227 -0.00(-0.04%)
Jan 11, 2005 7.897 7.897 7.798 7.848 94,820 -0.02(-0.21%)
Jan 10, 2005 7.937 7.966 7.851 7.864 73,850 -0.02(-0.29%)
Jan 07, 2005 7.910 7.933 7.828 7.887 127,035 +0.06(+0.76%)
Jan 06, 2005 7.848 7.890 7.815 7.828 80,536 -0.04(-0.46%)
Jan 05, 2005 7.904 7.930 7.782 7.864 293,882 -0.05(-0.58%)
Jan 04, 2005 8.029 8.045 7.897 7.910 197,238 -0.10(-1.27%)
Jan 03, 2005 8.075 8.094 7.983 8.012 206,356 -0.06(-0.77%)
Dec 31, 2004 8.177 8.177 8.062 8.075 93,604 -0.07(-0.85%)
Dec 30, 2004 8.075 8.177 8.068 8.144 103,633 +0.07(+0.86%)
Dec 29, 2004 8.029 8.081 8.006 8.075 93,300 +0.06(+0.78%)
Dec 28, 2004 7.979 8.062 7.979 8.012 94,212 +0.07(+0.87%)
Dec 27, 2004 8.029 8.062 7.913 7.943 50,449 -0.07(-0.86%)
Dec 23, 2004 7.946 8.029 7.920 8.012 72,331 +0.09(+1.12%)
Dec 22, 2004 7.897 8.029 7.897 7.923 112,447 +0.02(+0.29%)
Dec 21, 2004 7.897 7.943 7.818 7.900 218,816 +0.01(+0.08%)
Dec 20, 2004 7.996 7.996 7.884 7.894 82,056 -0.11(-1.32%)
Dec 17, 2004 7.782 8.019 7.765 7.999 289,628 +0.24(+3.05%)
Dec 16, 2004 7.749 7.785 7.716 7.762 110,927 +0.07(+0.86%)
Dec 15, 2004 7.686 7.726 7.650 7.696 131,593 +0.01(+0.17%)
Dec 14, 2004 7.696 7.729 7.588 7.683 111,535 -0.02(-0.21%)
Dec 13, 2004 7.782 7.838 7.696 7.700 137,672 -0.06(-0.76%)
Dec 10, 2004 7.683 7.759 7.650 7.759 126,731 +0.09(+1.20%)
Dec 09, 2004 7.700 7.713 7.667 7.667 205,444 -0.02(-0.21%)
Dec 08, 2004 7.624 7.700 7.624 7.683 343,724 +0.05(+0.69%)
Dec 07, 2004 7.844 7.848 7.614 7.630 93,908 -0.21(-2.73%)
Dec 06, 2004 7.835 7.848 7.798 7.844 113,055 +0.02(+0.29%)
Dec 03, 2004 7.815 7.848 7.752 7.821 217,904 +0.01(+0.08%)
Dec 02, 2004 7.831 7.841 7.779 7.815 243,433 -0.02(-0.21%)
Dec 01, 2004 7.815 7.963 7.782 7.831 588,677 +0.07(+0.85%)
Nov 30, 2004 7.667 7.782 7.571 7.765 248,296 +0.07(+0.90%)
Nov 29, 2004 7.598 7.746 7.535 7.696 174,749 +0.08(+1.08%)
Nov 26, 2004 7.598 7.634 7.552 7.614 50,145 +0.05(+0.65%)
Nov 24, 2004 7.486 7.601 7.486 7.565 106,976 +0.05(+0.61%)
Nov 23, 2004 7.469 7.568 7.426 7.519 304,823 +0.03(+0.44%)
Nov 22, 2004 7.186 7.535 7.186 7.486 340,989 +0.33(+4.60%)
Nov 19, 2004 7.140 7.190 7.107 7.157 217,297 +0.08(+1.16%)
Nov 18, 2004 7.124 7.140 7.042 7.074 107,584 -0.07(-0.92%)
Nov 17, 2004 7.222 7.222 7.107 7.140 106,369 -0.05(-0.69%)
Nov 16, 2004 7.153 7.226 7.097 7.190 314,548 +0.19(+2.68%)
Nov 15, 2004 7.051 7.051 6.963 7.002 175,357 -0.05(-0.75%)
Nov 12, 2004 7.058 7.065 7.009 7.055 104,849 +0.02(+0.23%)
Nov 11, 2004 6.926 7.091 6.926 7.038 199,974 +0.13(+1.86%)
Nov 10, 2004 6.926 6.943 6.893 6.910 218,208 +0.01(+0.10%)
Nov 09, 2004 6.877 6.943 6.844 6.903 121,564 +0.06(+0.87%)
Nov 08, 2004 6.663 6.930 6.663 6.844 181,739 +0.14(+2.06%)
Nov 05, 2004 6.870 6.877 6.676 6.706 188,121 -0.17(-2.49%)
Nov 04, 2004 6.956 7.032 6.867 6.877 104,241 -0.07(-0.99%)
Nov 03, 2004 7.081 7.091 6.943 6.946 279,598 -0.12(-1.68%)
Nov 02, 2004 7.042 7.107 7.035 7.065 209,395 +0.02(+0.33%)
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.