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 )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2009 0.6089 0.6345 0.6345 0.6345 1,240,190 +0.01(+2.05%)
Dec 30, 2009 0.6121 0.6249 0.6026 0.6217 267,123 +0.00(+0.00%)
Dec 29, 2009 0.6058 0.6249 0.5962 0.6217 478,790 +0.00(+0.00%)
Dec 28, 2009 0.6281 0.6281 0.5994 0.6217 492,280 -0.01(-1.02%)
Dec 24, 2009 0.6058 0.6281 0.5834 0.6281 363,102 +0.00(+0.00%)
Dec 23, 2009 0.5261 0.6281 0.5261 0.6281 1,065,195 +0.09(+17.26%)
Dec 22, 2009 0.5337 0.5548 0.5261 0.5356 314,943 +0.00(+0.00%)
Dec 21, 2009 0.5292 0.5420 0.5261 0.5356 339,841 +0.00(+0.00%)
Dec 18, 2009 0.5452 0.5548 0.5356 0.5356 230,090 -0.01(-2.33%)
Dec 17, 2009 0.5548 0.5548 0.5420 0.5484 288,414 -0.01(-2.27%)
Dec 16, 2009 0.5643 0.5675 0.5452 0.5611 233,268 +0.00(+0.00%)
Dec 15, 2009 0.5739 0.5739 0.5484 0.5611 250,340 -0.01(-2.22%)
Dec 14, 2009 0.5643 0.5803 0.5516 0.5739 195,500 +0.01(+1.69%)
Dec 11, 2009 0.5834 0.5898 0.5579 0.5643 374,434 -0.02(-3.80%)
Dec 10, 2009 0.6217 0.6217 0.5771 0.5866 382,307 -0.02(-3.66%)
Dec 09, 2009 0.5707 0.6121 0.5611 0.6089 1,064,631 +0.04(+7.91%)
Dec 08, 2009 0.5548 0.5930 0.5516 0.5643 429,725 +0.02(+2.91%)
Dec 07, 2009 0.5516 0.5643 0.5484 0.5484 231,803 +0.01(+1.18%)
Dec 04, 2009 0.5516 0.5643 0.5388 0.5420 96,734 -0.01(-2.30%)
Dec 03, 2009 0.5579 0.5739 0.5420 0.5548 359,206 -0.01(-1.69%)
Dec 02, 2009 0.5579 0.5691 0.5388 0.5643 622,892 +0.01(+1.72%)
Dec 01, 2009 0.5675 0.5803 0.5484 0.5548 441,130 -0.01(-2.25%)
Nov 30, 2009 0.5675 0.5745 0.5643 0.5675 119,188 +0.00(+0.00%)
Nov 27, 2009 0.5579 0.5739 0.5579 0.5675 133,864 -0.01(-1.11%)
Nov 25, 2009 0.6058 0.6058 0.5675 0.5739 153,292 -0.03(-4.76%)
Nov 24, 2009 0.5930 0.6026 0.5739 0.6026 225,257 +0.01(+1.61%)
Nov 23, 2009 0.5898 0.6026 0.5898 0.5930 792,727 +0.01(+1.09%)
Nov 20, 2009 0.5771 0.5866 0.5611 0.5866 152,978 +0.01(+1.10%)
Nov 19, 2009 0.5611 0.5866 0.5611 0.5803 148,941 +0.00(+0.55%)
Nov 18, 2009 0.5579 0.5834 0.5579 0.5771 314,222 +0.02(+2.84%)
Nov 17, 2009 0.5994 0.6025 0.5579 0.5611 735,479 -0.04(-6.88%)
Nov 16, 2009 0.6217 0.6536 0.5962 0.6026 350,377 -0.02(-2.58%)
Nov 13, 2009 0.6281 0.6663 0.6121 0.6185 212,604 +0.00(+0.00%)
Nov 12, 2009 0.6281 0.6281 0.6122 0.6185 122,664 -0.01(-1.52%)
Nov 11, 2009 0.6600 0.6600 0.6217 0.6281 247,884 -0.03(-4.83%)
Nov 10, 2009 0.6249 0.6600 0.6249 0.6600 501,568 +0.03(+4.55%)
Nov 09, 2009 0.5930 0.6376 0.5803 0.6313 423,653 +0.04(+6.45%)
Nov 06, 2009 0.6536 0.6536 0.5484 0.5930 1,038,864 -0.08(-11.85%)
Nov 05, 2009 0.6281 0.6727 0.6217 0.6727 426,523 +0.04(+5.50%)
Nov 04, 2009 0.6759 0.7174 0.6121 0.6376 456,499 -0.04(-5.66%)
Nov 03, 2009 0.6058 0.6759 0.5930 0.6759 228,440 +0.06(+10.42%)
Nov 02, 2009 0.6472 0.6628 0.6058 0.6121 155,450 -0.03(-4.00%)
Oct 30, 2009 0.6663 0.6759 0.5994 0.6376 330,770 -0.04(-5.66%)
Oct 29, 2009 0.5803 0.6918 0.5803 0.6759 641,630 +0.09(+15.22%)
Oct 28, 2009 0.6376 0.6759 0.5803 0.5866 525,600 -0.06(-8.91%)
Oct 27, 2009 0.7205 0.7429 0.6121 0.6440 656,588 -0.08(-11.40%)
Oct 26, 2009 0.7684 0.7747 0.7174 0.7269 608,094 -0.05(-6.56%)
Oct 23, 2009 0.7652 0.7971 0.7588 0.7779 395,145 -0.03(-3.94%)
Oct 22, 2009 0.7811 0.8225 0.7397 0.8098 512,561 +0.04(+4.53%)
Oct 21, 2009 0.8226 0.8259 0.7747 0.7747 390,405 -0.06(-7.25%)
Oct 20, 2009 0.8130 0.8385 0.8034 0.8353 428,878 -0.01(-1.13%)
Oct 19, 2009 0.8257 0.8608 0.8194 0.8449 359,071 +0.00(+0.38%)
Oct 16, 2009 0.8353 0.8513 0.8162 0.8417 467,291 -0.04(-4.69%)
Oct 15, 2009 0.8353 0.8831 0.8066 0.8831 836,548 +0.03(+3.75%)
Oct 14, 2009 0.8513 0.8513 0.7907 0.8513 1,041,762 -0.01(-0.74%)
Oct 13, 2009 0.8608 0.8608 0.8002 0.8576 927,319 -0.00(-0.37%)
Oct 12, 2009 0.8928 0.9086 0.8449 0.8608 391,513 -0.03(-3.57%)
Oct 09, 2009 0.8640 0.9469 0.8513 0.8927 1,025,070 +0.03(+3.32%)
Oct 08, 2009 0.8321 0.8799 0.8321 0.8640 509,861 +0.05(+5.86%)
Oct 07, 2009 0.8353 0.8449 0.8098 0.8162 369,616 -0.02(-2.66%)
Oct 06, 2009 0.8544 0.8927 0.8385 0.8385 509,908 -0.02(-1.87%)
Oct 05, 2009 0.8513 0.8704 0.8385 0.8544 433,523 -0.03(-2.90%)
Oct 02, 2009 0.8704 0.8927 0.8321 0.8799 711,111 -0.04(-4.50%)
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.