Sign In \| Register \| About Menlo Park \| Contact Us
Menlo Park, CA September 01, 2020 1:28pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee House
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Steak Chops
- Sushi
- Wine
- Bars and Lounges
- Museum
- Family Fun
- Arts & Culture
- Parks
- Annual Events
- Golf
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Arbor Realty Trust (NY: ABR )

14.07 +0.39 (+2.85%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	0.8449	0.9565	0.7971	0.9405	873,204	+0.09(+10.49%)
Dec 30, 2008	0.8034	0.8895	0.7843	0.8513	599,845	+0.07(+8.98%)
Dec 29, 2008	0.9373	0.9405	0.7524	0.7811	898,134	-0.16(-17.23%)
Dec 26, 2008	1.004	1.020	0.9086	0.9437	377,953	-0.06(-6.03%)
Dec 24, 2008	1.049	1.052	0.9947	1.004	211,004	+0.00(+0.32%)
Dec 23, 2008	1.027	1.027	0.9724	1.001	435,982	+0.01(+0.64%)
Dec 22, 2008	1.014	1.036	0.9565	0.9947	574,834	+0.03(+2.97%)
Dec 19, 2008	0.8481	1.014	0.8481	0.9660	945,966	+0.10(+11.40%)
Dec 18, 2008	0.8544	0.9246	0.8130	0.8672	504,256	+0.00(+0.00%)
Dec 17, 2008	0.8831	0.9405	0.7971	0.8672	660,851	-0.00(-0.37%)
Dec 16, 2008	0.7652	0.8921	0.7588	0.8704	541,050	+0.11(+15.19%)
Dec 15, 2008	0.7779	0.8096	0.7237	0.7556	389,756	-0.03(-4.05%)
Dec 12, 2008	0.7174	0.7875	0.7174	0.7875	358,005	+0.07(+9.78%)
Dec 11, 2008	0.7907	0.8353	0.7174	0.7174	432,673	-0.09(-10.71%)
Dec 10, 2008	0.8289	0.8481	0.7588	0.8034	469,468	-0.01(-0.79%)
Dec 09, 2008	0.8608	0.8768	0.7811	0.8098	452,073	-0.04(-5.22%)
Dec 08, 2008	0.8481	0.8608	0.8130	0.8544	543,604	+0.06(+7.20%)
Dec 05, 2008	0.8513	0.8704	0.7110	0.7971	617,077	-0.05(-6.37%)
Dec 04, 2008	0.9086	0.9565	0.8481	0.8513	377,658	-0.07(-7.61%)
Dec 03, 2008	0.8608	0.9756	0.8168	0.9214	434,797	+0.05(+5.86%)
Dec 02, 2008	0.8034	0.9150	0.7684	0.8704	535,188	+0.12(+15.68%)

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.

Search Hotels in Menlo Park

Find A Business

or Browse Listings

Arbor Realty Trust (NY: ABR )

Historical Prices