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 (%)
Feb 28, 2006 8.720 8.753 8.637 8.657 191,768 -0.06(-0.72%)
Feb 27, 2006 8.720 8.802 8.661 8.720 230,669 +0.02(+0.23%)
Feb 24, 2006 8.799 8.818 8.680 8.700 170,798 -0.13(-1.49%)
Feb 23, 2006 8.861 8.868 8.785 8.832 200,581 +0.00(+0.04%)
Feb 22, 2006 8.868 8.907 8.828 8.828 264,099 -0.04(-0.45%)
Feb 21, 2006 8.897 8.963 8.808 8.868 251,335 +0.00(+0.04%)
Feb 17, 2006 8.910 8.917 8.812 8.864 264,403 -0.04(-0.48%)
Feb 16, 2006 8.753 8.917 8.743 8.907 381,409 +0.19(+2.23%)
Feb 15, 2006 8.720 8.785 8.604 8.713 196,023 +0.03(+0.38%)
Feb 14, 2006 8.572 8.828 8.572 8.680 430,035 +0.13(+1.46%)
Feb 13, 2006 8.397 8.604 8.391 8.555 441,280 +0.16(+1.96%)
Feb 10, 2006 8.229 8.489 8.229 8.391 365,302 +0.16(+1.96%)
Feb 09, 2006 8.308 8.414 8.216 8.229 234,923 -0.06(-0.75%)
Feb 08, 2006 8.289 8.348 8.213 8.292 409,065 +0.04(+0.44%)
Feb 07, 2006 8.312 8.423 8.229 8.256 169,278 -0.09(-1.03%)
Feb 06, 2006 8.243 8.391 8.223 8.341 433,986 +0.13(+1.60%)
Feb 03, 2006 8.269 8.295 8.160 8.210 511,787 -0.13(-1.50%)
Feb 02, 2006 8.588 8.621 8.226 8.335 487,778 -0.25(-2.95%)
Feb 01, 2006 8.654 8.654 8.562 8.588 203,013 -0.06(-0.65%)
Jan 31, 2006 8.644 8.660 8.585 8.644 265,619 +0.00(+0.00%)
Jan 30, 2006 8.654 8.660 8.591 8.644 228,845 +0.01(+0.15%)
Jan 27, 2006 8.634 8.687 8.591 8.631 131,289 -0.00(-0.04%)
Jan 26, 2006 8.746 8.746 8.591 8.634 401,467 -0.11(-1.28%)
Jan 25, 2006 8.627 8.746 8.614 8.746 206,660 +0.08(+0.87%)
Jan 24, 2006 8.664 8.753 8.562 8.670 164,720 +0.01(+0.08%)
Jan 23, 2006 8.598 8.753 8.555 8.664 213,042 +0.06(+0.73%)
Jan 20, 2006 8.759 8.759 8.588 8.601 333,695 -0.10(-1.17%)
Jan 19, 2006 8.743 8.785 8.627 8.703 284,157 -0.13(-1.45%)
Jan 18, 2006 8.749 8.947 8.749 8.832 404,506 +0.06(+0.71%)
Jan 17, 2006 8.917 9.022 8.595 8.769 547,953 -0.13(-1.48%)
Jan 13, 2006 8.966 8.980 8.782 8.901 225,806 +0.02(+0.19%)
Jan 12, 2006 9.016 9.134 8.874 8.884 403,595 -0.08(-0.92%)
Jan 11, 2006 9.032 9.039 8.772 8.966 328,224 -0.07(-0.73%)
Jan 10, 2006 8.841 9.062 8.818 9.032 159,553 +0.13(+1.40%)
Jan 09, 2006 8.739 8.930 8.739 8.907 121,868 +0.16(+1.81%)
Jan 06, 2006 8.769 8.795 8.604 8.749 462,857 +0.01(+0.11%)
Jan 05, 2006 8.739 8.802 8.664 8.739 195,719 +0.01(+0.15%)
Jan 04, 2006 8.670 8.726 8.598 8.726 213,953 +0.03(+0.38%)
Jan 03, 2006 8.581 8.700 8.440 8.693 324,881 +0.16(+1.93%)
Dec 30, 2005 8.391 8.578 8.345 8.529 206,660 +0.10(+1.17%)
Dec 29, 2005 8.456 8.489 8.414 8.430 158,642 -0.05(-0.58%)
Dec 28, 2005 8.489 8.499 8.341 8.479 140,103 -0.03(-0.39%)
Dec 27, 2005 8.703 8.722 8.423 8.512 184,474 -0.21(-2.38%)
Dec 23, 2005 8.621 8.720 8.604 8.720 86,614 +0.06(+0.68%)
Dec 22, 2005 8.555 8.660 8.493 8.660 309,382 +0.13(+1.58%)
Dec 21, 2005 8.654 8.654 8.470 8.525 236,747 -0.02(-0.27%)
Dec 20, 2005 8.341 8.572 8.321 8.549 412,408 +0.20(+2.40%)
Dec 19, 2005 8.302 8.391 8.259 8.348 281,726 +0.04(+0.51%)
Dec 16, 2005 8.414 8.414 8.144 8.305 663,439 -0.10(-1.17%)
Dec 15, 2005 8.604 8.604 8.361 8.404 328,832 -0.23(-2.63%)
Dec 14, 2005 8.720 8.736 8.572 8.631 411,496 -0.09(-1.02%)
Dec 13, 2005 8.723 8.769 8.670 8.720 208,483 -0.03(-0.34%)
Dec 12, 2005 8.802 8.808 8.654 8.749 143,750 -0.03(-0.34%)
Dec 09, 2005 8.769 8.851 8.749 8.779 314,244 +0.03(+0.30%)
Dec 08, 2005 8.802 8.832 8.720 8.753 246,776 -0.02(-0.26%)
Dec 07, 2005 8.864 8.897 8.733 8.776 210,003 -0.09(-1.00%)
Dec 06, 2005 8.920 8.943 8.841 8.864 130,074 -0.05(-0.52%)
Dec 05, 2005 8.901 8.920 8.835 8.910 138,887 -0.03(-0.37%)
Dec 02, 2005 8.907 8.996 8.753 8.943 342,812 +0.04(+0.41%)
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.