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 (%)
Jul 30, 2004 6.355 6.372 6.198 6.240 1,131,095 -0.11(-1.81%)
Jul 29, 2004 6.109 6.355 6.109 6.355 466,443 +0.25(+4.03%)
Jul 28, 2004 6.217 6.237 6.076 6.109 420,773 -0.11(-1.74%)
Jul 27, 2004 6.083 6.224 5.928 6.217 266,713 +0.13(+2.16%)
Jul 26, 2004 6.181 6.191 6.043 6.086 36,536 -0.07(-1.07%)
Jul 23, 2004 6.158 6.171 6.047 6.152 63,024 +0.01(+0.11%)
Jul 22, 2004 6.181 6.208 6.093 6.145 44,147 -0.04(-0.58%)
Jul 21, 2004 6.388 6.388 6.165 6.181 116,915 -0.20(-3.14%)
Jul 20, 2004 6.421 6.421 6.355 6.382 17,354 -0.03(-0.41%)
Jul 19, 2004 6.332 6.408 6.323 6.408 7,307 +0.05(+0.77%)
Jul 16, 2004 6.405 6.441 6.323 6.359 84,641 -0.05(-0.77%)
Jul 15, 2004 6.562 6.562 6.405 6.408 44,147 -0.14(-2.21%)
Jul 14, 2004 6.569 6.615 6.552 6.552 120,264 -0.01(-0.10%)
Jul 13, 2004 6.569 6.602 6.487 6.559 154,669 -0.02(-0.30%)
Jul 12, 2004 6.552 6.585 6.536 6.579 18,572 +0.01(+0.10%)
Jul 09, 2004 6.556 6.595 6.520 6.572 160,149 +0.00(+0.05%)
Jul 08, 2004 6.585 6.618 6.552 6.569 55,108 -0.03(-0.45%)
Jul 07, 2004 6.569 6.598 6.536 6.598 109,912 +0.03(+0.45%)
Jul 06, 2004 6.559 6.585 6.536 6.569 105,345 +0.00(+0.05%)
Jul 02, 2004 6.421 6.566 6.418 6.566 184,202 +0.16(+2.51%)
Jul 01, 2004 6.421 6.493 6.405 6.405 175,068 -0.15(-2.26%)
Jun 30, 2004 6.503 6.552 6.454 6.552 104,127 +0.06(+0.91%)
Jun 29, 2004 6.487 6.556 6.470 6.493 72,463 +0.01(+0.15%)
Jun 28, 2004 6.585 6.585 6.454 6.483 55,108 -0.09(-1.30%)
Jun 25, 2004 6.618 6.707 6.569 6.569 606,802 -0.08(-1.14%)
Jun 24, 2004 6.700 6.700 6.539 6.644 210,691 -0.07(-1.03%)
Jun 23, 2004 6.733 6.736 6.677 6.713 55,717 -0.05(-0.78%)
Jun 22, 2004 6.766 6.818 6.750 6.766 119,046 +0.02(+0.24%)
Jun 21, 2004 6.897 6.897 6.651 6.750 211,300 -0.13(-1.91%)
Jun 18, 2004 6.717 6.881 6.717 6.881 64,547 +0.14(+2.10%)
Jun 17, 2004 6.615 6.782 6.615 6.740 112,957 +0.13(+1.99%)
Jun 16, 2004 6.592 6.608 6.539 6.608 76,116 +0.04(+0.60%)
Jun 15, 2004 6.569 6.612 6.529 6.569 269,453 +0.00(+0.00%)
Jun 14, 2004 6.437 6.569 6.401 6.569 817,494 +0.11(+1.78%)
Jun 10, 2004 6.385 6.503 6.385 6.454 54,499 +0.09(+1.39%)
Jun 09, 2004 6.323 6.365 6.323 6.365 31,969 +0.04(+0.68%)
Jun 08, 2004 6.240 6.323 6.240 6.323 117,524 +0.10(+1.58%)
Jun 07, 2004 6.224 6.254 6.198 6.224 1,115,263 -0.01(-0.16%)
Jun 04, 2004 6.303 6.306 6.208 6.234 49,019 -0.05(-0.84%)
Jun 03, 2004 6.323 6.352 6.277 6.286 42,625 -0.03(-0.52%)
Jun 02, 2004 6.191 6.336 6.191 6.319 182,984 +0.14(+2.23%)
Jun 01, 2004 6.224 6.240 6.076 6.181 64,547 -0.05(-0.74%)
May 28, 2004 6.217 6.273 6.158 6.227 59,371 -0.01(-0.11%)
May 27, 2004 6.221 6.240 6.208 6.234 136,705 +0.01(+0.16%)
May 26, 2004 6.191 6.237 6.181 6.224 14,918 +0.05(+0.80%)
May 25, 2004 6.148 6.175 6.125 6.175 21,312 +0.04(+0.64%)
May 24, 2004 6.224 6.240 6.043 6.135 54,195 -0.10(-1.53%)
May 21, 2004 6.240 6.303 6.224 6.231 99,865 +0.00(+0.00%)
May 20, 2004 6.250 6.300 6.208 6.231 94,080 -0.02(-0.26%)
May 19, 2004 6.234 6.270 6.221 6.247 62,111 -0.02(-0.31%)
May 18, 2004 6.267 6.300 6.224 6.267 78,856 +0.03(+0.42%)
May 17, 2004 6.355 6.355 6.191 6.240 120,568 -0.13(-2.01%)
May 14, 2004 6.339 6.372 6.323 6.369 28,315 +0.04(+0.67%)
May 13, 2004 6.323 6.362 6.313 6.326 114,784 +0.02(+0.31%)
May 12, 2004 6.306 6.359 6.290 6.306 81,901 +0.06(+0.95%)
May 11, 2004 6.306 6.306 6.244 6.247 87,077 -0.07(-1.04%)
May 10, 2004 6.290 6.313 6.175 6.313 229,263 -0.03(-0.41%)
May 07, 2004 6.503 6.503 6.332 6.339 95,298 -0.23(-3.50%)
May 06, 2004 6.437 6.572 6.405 6.569 253,316 +0.13(+2.09%)
May 05, 2004 6.362 6.434 6.355 6.434 30,142 +0.06(+0.98%)
May 04, 2004 6.405 6.437 6.339 6.372 185,115 -0.03(-0.41%)
May 03, 2004 6.388 6.405 6.355 6.398 40,189 +0.01(+0.15%)
Apr 30, 2004 6.421 6.421 6.359 6.388 240,833 -0.04(-0.66%)
Apr 29, 2004 6.437 6.444 6.372 6.431 101,692 +0.01(+0.15%)
Apr 28, 2004 6.503 6.513 6.421 6.421 47,192 -0.07(-1.01%)
Apr 27, 2004 6.388 6.552 6.372 6.487 54,804 +0.08(+1.28%)
Apr 26, 2004 6.405 6.421 6.388 6.405 35,622 +0.00(+0.00%)
Apr 23, 2004 6.408 6.411 6.405 6.405 23,139 -0.02(-0.26%)
Apr 22, 2004 6.339 6.421 6.323 6.421 34,100 +0.08(+1.30%)
Apr 21, 2004 6.454 6.454 6.240 6.339 365,360 -0.13(-2.03%)
Apr 20, 2004 6.405 6.493 6.405 6.470 40,798 +0.06(+0.97%)
Apr 19, 2004 6.405 6.431 6.405 6.408 49,628 +0.00(+0.05%)
Apr 16, 2004 6.437 6.437 6.405 6.405 102,300 -0.03(-0.51%)
Apr 15, 2004 6.382 6.451 6.382 6.437 69,114 +0.06(+0.88%)
Apr 14, 2004 6.372 6.398 6.372 6.382 438,128 -0.03(-0.41%)
Apr 13, 2004 6.408 6.421 6.355 6.408 690,531 -0.00(-0.05%)
Apr 12, 2004 6.717 6.717 6.378 6.411 2,596,799 -0.30(-4.45%)
Apr 08, 2004 6.733 6.733 6.687 6.710 917,054 -0.02(-0.34%)
Apr 07, 2004 6.585 6.766 6.585 6.733 11,288,117 +6.17(+1105.88%)
Apr 05, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Apr 02, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Apr 01, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 31, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 30, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 29, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 26, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 25, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 24, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 23, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 22, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 19, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 18, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 17, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 16, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 15, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 12, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 11, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 10, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 09, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 08, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 05, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 04, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 03, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 02, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 01, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 27, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 26, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 25, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 24, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 23, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 20, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 19, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 18, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 17, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 13, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 12, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 11, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 10, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 09, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 06, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 05, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 04, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 03, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Feb 02, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 30, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 29, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 28, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 27, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 26, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 23, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 22, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 21, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 20, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 16, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 15, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 14, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 13, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 12, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 09, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 08, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Jan 07, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 31, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 30, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 29, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 26, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 24, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 23, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 22, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 19, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 18, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 17, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 16, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 15, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 12, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 11, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 10, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 09, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 08, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 05, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 04, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 03, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 02, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Dec 01, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 28, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 26, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 25, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 24, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 21, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 20, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 19, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 18, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 17, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 14, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 13, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 12, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 11, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 10, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 07, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 06, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 05, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 04, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Nov 03, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Oct 31, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Oct 30, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Oct 29, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Oct 28, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Oct 27, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Oct 24, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Oct 23, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Oct 22, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Oct 21, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Oct 20, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Oct 17, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Oct 16, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Oct 15, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Oct 14, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Oct 13, 2003 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
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.