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 )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2008 5.451 5.451 5.187 5.239 373,386 +0.01(+0.17%)
Apr 29, 2008 5.297 5.433 5.184 5.230 325,523 -0.12(-2.27%)
Apr 28, 2008 5.233 5.421 5.233 5.351 528,879 +0.12(+2.20%)
Apr 25, 2008 5.309 5.312 5.202 5.236 312,670 -0.04(-0.80%)
Apr 24, 2008 5.212 5.309 5.118 5.278 251,194 +0.12(+2.23%)
Apr 23, 2008 5.081 5.284 5.075 5.163 241,963 +0.09(+1.73%)
Apr 22, 2008 5.199 5.242 5.023 5.075 463,872 -0.12(-2.22%)
Apr 21, 2008 5.205 5.248 5.157 5.190 410,514 -0.04(-0.81%)
Apr 18, 2008 5.278 5.306 5.202 5.233 259,316 +0.04(+0.82%)
Apr 17, 2008 5.215 5.315 5.093 5.190 431,965 -0.04(-0.70%)
Apr 16, 2008 5.063 5.243 5.045 5.227 416,919 +0.23(+4.61%)
Apr 15, 2008 4.945 5.075 4.869 4.996 518,462 +0.16(+3.39%)
Apr 14, 2008 4.808 4.966 4.808 4.832 475,703 +0.03(+0.70%)
Apr 11, 2008 5.154 5.154 4.781 4.799 609,416 -0.35(-6.89%)
Apr 10, 2008 5.069 5.324 5.020 5.154 600,070 +0.11(+2.16%)
Apr 09, 2008 5.415 5.491 5.020 5.045 627,955 -0.34(-6.36%)
Apr 08, 2008 5.202 5.415 5.202 5.388 441,732 +0.06(+1.20%)
Apr 07, 2008 5.081 5.515 5.005 5.324 1,688,621 +0.33(+6.69%)
Apr 04, 2008 4.984 5.005 4.845 4.990 436,843 +0.10(+2.05%)
Apr 03, 2008 4.929 4.969 4.738 4.890 575,854 -0.10(-1.95%)
Apr 02, 2008 4.757 5.005 4.690 4.987 451,500 +0.20(+4.18%)
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.