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 )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.367	6.383	6.209	6.252	1,129,032	-0.12(-1.81%)
Jul 29, 2004	6.120	6.367	6.120	6.367	465,593	+0.25(+4.03%)
Jul 28, 2004	6.229	6.249	6.087	6.120	420,006	-0.11(-1.74%)
Jul 27, 2004	6.094	6.235	5.939	6.229	266,226	+0.13(+2.16%)
Jul 26, 2004	6.193	6.202	6.054	6.097	36,469	-0.07(-1.07%)
Jul 23, 2004	6.170	6.183	6.058	6.163	62,909	+0.01(+0.11%)
Jul 22, 2004	6.193	6.219	6.104	6.156	44,067	-0.04(-0.58%)
Jul 21, 2004	6.400	6.400	6.176	6.193	116,702	-0.20(-3.14%)
Jul 20, 2004	6.433	6.433	6.367	6.393	17,322	-0.03(-0.41%)
Jul 19, 2004	6.344	6.420	6.334	6.420	7,293	+0.05(+0.77%)
Jul 16, 2004	6.416	6.453	6.334	6.370	84,487	-0.05(-0.77%)
Jul 15, 2004	6.574	6.574	6.416	6.420	44,067	-0.14(-2.21%)
Jul 14, 2004	6.581	6.627	6.564	6.564	120,045	-0.01(-0.10%)
Jul 13, 2004	6.581	6.614	6.499	6.571	154,387	-0.02(-0.30%)
Jul 12, 2004	6.564	6.597	6.548	6.591	18,538	+0.01(+0.10%)
Jul 09, 2004	6.568	6.607	6.532	6.584	159,857	+0.00(+0.05%)
Jul 08, 2004	6.597	6.630	6.564	6.581	55,008	-0.03(-0.45%)
Jul 07, 2004	6.581	6.610	6.548	6.610	109,712	+0.03(+0.45%)
Jul 06, 2004	6.571	6.597	6.548	6.581	105,153	+0.00(+0.05%)
Jul 02, 2004	6.433	6.578	6.429	6.578	183,866	+0.16(+2.51%)

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