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 (%)
Jul 30, 2010 2.033 2.036 1.908 2.033 255,928 +0.06(+3.18%)
Jul 29, 2010 1.984 1.994 1.908 1.970 197,029 -0.02(-1.16%)
Jul 28, 2010 2.017 2.017 1.892 1.994 302,944 -0.01(-0.49%)
Jul 27, 2010 2.053 2.053 1.990 2.003 300,049 -0.03(-1.61%)
Jul 26, 2010 2.043 2.043 1.984 2.036 493,690 +0.02(+0.81%)
Jul 23, 2010 1.987 2.033 1.977 2.020 608,769 +0.03(+1.65%)
Jul 22, 2010 2.053 2.053 1.987 1.987 537,296 -0.02(-0.82%)
Jul 21, 2010 2.003 2.007 1.931 2.003 744,878 +0.05(+2.35%)
Jul 20, 2010 1.875 1.990 1.846 1.958 302,972 +0.03(+1.53%)
Jul 19, 2010 1.846 1.938 1.787 1.928 298,694 +0.07(+3.71%)
Jul 16, 2010 1.859 1.974 1.806 1.859 475,203 -0.06(-3.08%)
Jul 15, 2010 1.984 1.984 1.846 1.918 363,070 -0.04(-2.18%)
Jul 14, 2010 1.879 1.987 1.879 1.961 267,425 +0.07(+3.47%)
Jul 13, 2010 2.040 2.059 1.869 1.895 1,052,009 -0.06(-3.03%)
Jul 12, 2010 1.724 2.066 1.724 1.954 1,526,862 +0.23(+13.33%)
Jul 09, 2010 1.724 1.757 1.623 1.724 415,317 +0.07(+4.37%)
Jul 08, 2010 1.665 1.672 1.639 1.652 400,282 +0.02(+1.21%)
Jul 07, 2010 1.475 1.668 1.465 1.632 677,755 +0.17(+11.69%)
Jul 06, 2010 1.540 1.570 1.462 1.462 317,181 -0.06(-3.68%)
Jul 02, 2010 1.517 1.632 1.488 1.517 404,204 -0.11(-6.48%)
Jul 01, 2010 1.705 1.741 1.603 1.623 366,724 -0.06(-3.70%)
Jun 30, 2010 1.629 1.709 1.626 1.685 429,673 +0.06(+3.64%)
Jun 29, 2010 1.642 1.642 1.600 1.626 285,657 -0.11(-6.43%)
Jun 25, 2010 1.737 1.754 1.685 1.737 311,418 +0.03(+1.73%)
Jun 24, 2010 1.678 1.721 1.577 1.708 747,902 +0.01(+0.78%)
Jun 23, 2010 1.728 1.774 1.682 1.695 247,257 -0.03(-1.90%)
Jun 22, 2010 1.783 1.829 1.675 1.728 797,174 -0.07(-4.01%)
Jun 21, 2010 1.770 1.852 1.757 1.800 1,215,721 +0.07(+4.18%)
Jun 18, 2010 1.728 1.742 1.675 1.728 785,793 +0.00(+0.19%)
Jun 17, 2010 1.668 1.754 1.645 1.724 805,604 +0.08(+5.00%)
Jun 16, 2010 1.590 1.649 1.577 1.642 453,829 +0.02(+1.42%)
Jun 15, 2010 1.508 1.672 1.494 1.619 1,880,105 +0.10(+6.71%)
Jun 14, 2010 1.508 1.531 1.458 1.517 648,146 +0.01(+0.65%)
Jun 11, 2010 1.471 1.517 1.432 1.508 645,680 +0.04(+2.91%)
Jun 10, 2010 1.393 1.478 1.363 1.465 688,394 +0.11(+7.73%)
Jun 09, 2010 1.360 1.396 1.356 1.360 351,193 +0.00(+0.00%)
Jun 08, 2010 1.429 1.445 1.340 1.360 733,686 -0.05(-3.72%)
Jun 07, 2010 1.350 1.432 1.327 1.412 1,686,245 +0.09(+6.70%)
Jun 04, 2010 1.324 1.327 1.104 1.324 1,239,156 +0.06(+4.95%)
Jun 03, 2010 1.182 1.261 1.182 1.261 383,872 +0.09(+7.56%)
Jun 02, 2010 1.143 1.179 1.090 1.173 317,053 +0.03(+2.29%)
Jun 01, 2010 1.215 1.242 1.145 1.146 236,692 -0.08(-6.18%)
May 28, 2010 1.222 1.232 1.159 1.222 294,230 +0.03(+2.76%)
May 27, 2010 1.169 1.196 1.113 1.189 281,842 +0.08(+7.42%)
May 26, 2010 1.041 1.156 1.041 1.107 377,977 +0.07(+6.98%)
May 25, 2010 1.031 1.077 1.031 1.035 516,351 -0.05(-4.26%)
May 24, 2010 1.058 1.113 1.035 1.081 177,479 +0.02(+1.86%)
May 21, 2010 1.077 1.153 1.025 1.061 1,107,946 -0.05(-4.15%)
May 20, 2010 1.150 1.153 1.107 1.107 978,928 -0.14(-11.55%)
May 19, 2010 1.278 1.304 1.193 1.251 547,471 -0.05(-3.54%)
May 18, 2010 1.356 1.389 1.291 1.297 472,228 -0.03(-2.23%)
May 17, 2010 1.310 1.333 1.264 1.327 342,641 +0.01(+0.50%)
May 14, 2010 1.320 1.379 1.288 1.320 319,048 -0.08(-5.85%)
May 13, 2010 1.412 1.442 1.370 1.402 375,203 -0.03(-2.06%)
May 12, 2010 1.383 1.432 1.366 1.432 342,686 +0.07(+5.06%)
May 11, 2010 1.409 1.412 1.338 1.363 480,619 +0.02(+1.72%)
May 10, 2010 1.340 1.347 1.324 1.340 611,190 +0.10(+7.65%)
May 07, 2010 1.330 1.376 1.215 1.245 992,042 -0.01(-1.04%)
May 06, 2010 1.327 1.327 1.104 1.258 1,704,705 -0.07(-4.96%)
May 05, 2010 1.261 1.347 1.248 1.324 400,349 +0.01(+0.50%)
May 04, 2010 1.363 1.373 1.291 1.317 508,463 -0.08(-5.42%)
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.