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 (%)
Nov 30, 2017 4.409 4.409 4.348 4.353 1,353,473 -0.02(-0.35%)
Nov 29, 2017 4.409 4.409 4.338 4.368 932,875 -0.03(-0.69%)
Nov 28, 2017 4.409 4.414 4.368 4.398 444,080 +0.01(+0.12%)
Nov 27, 2017 4.439 4.449 4.393 4.393 958,764 -0.05(-1.03%)
Nov 24, 2017 4.444 4.449 4.424 4.439 333,510 +0.02(+0.34%)
Nov 22, 2017 4.398 4.429 4.368 4.424 916,670 +0.04(+0.81%)
Nov 21, 2017 4.378 4.404 4.353 4.388 739,328 +0.03(+0.70%)
Nov 20, 2017 4.322 4.368 4.302 4.358 730,679 +0.05(+1.06%)
Nov 17, 2017 4.277 4.317 4.261 4.312 492,491 +0.04(+0.83%)
Nov 16, 2017 4.190 4.297 4.180 4.277 1,098,875 +0.11(+2.68%)
Nov 15, 2017 4.175 4.190 4.140 4.165 653,262 -0.04(-0.85%)
Nov 14, 2017 4.246 4.261 4.160 4.201 930,602 -0.05(-1.08%)
Nov 13, 2017 4.241 4.266 4.212 4.246 1,769,196 +0.03(+0.82%)
Nov 10, 2017 4.192 4.261 4.182 4.212 1,250,094 +0.01(+0.24%)
Nov 09, 2017 4.147 4.202 4.117 4.202 1,222,081 +0.06(+1.56%)
Nov 08, 2017 4.142 4.167 4.092 4.137 1,185,827 -0.05(-1.18%)
Nov 07, 2017 4.221 4.221 4.157 4.187 937,422 -0.03(-0.82%)
Nov 06, 2017 4.271 4.271 4.187 4.221 902,894 -0.02(-0.47%)
Nov 03, 2017 4.207 4.311 4.187 4.241 1,469,276 +0.15(+3.64%)
Nov 02, 2017 4.068 4.102 4.048 4.092 584,071 +0.02(+0.49%)
Nov 01, 2017 4.092 4.122 4.053 4.073 511,758 -0.03(-0.73%)
Oct 31, 2017 4.088 4.112 4.060 4.102 740,679 +0.04(+0.98%)
Oct 30, 2017 4.102 4.114 4.044 4.063 446,718 -0.04(-1.09%)
Oct 27, 2017 4.092 4.112 4.033 4.107 425,061 +0.01(+0.24%)
Oct 26, 2017 4.122 4.152 4.088 4.097 702,829 -0.01(-0.24%)
Oct 25, 2017 4.127 4.157 4.092 4.107 463,572 -0.03(-0.72%)
Oct 24, 2017 4.152 4.162 4.132 4.137 1,061,724 -0.01(-0.24%)
Oct 23, 2017 4.167 4.173 4.122 4.147 613,835 -0.01(-0.36%)
Oct 20, 2017 4.177 4.182 4.157 4.162 479,589 -0.01(-0.36%)
Oct 19, 2017 4.187 4.192 4.147 4.177 892,924 -0.01(-0.35%)
Oct 18, 2017 4.187 4.202 4.162 4.192 477,660 +0.00(+0.00%)
Oct 17, 2017 4.142 4.231 4.142 4.192 1,040,979 +0.05(+1.20%)
Oct 16, 2017 4.142 4.177 4.132 4.142 1,024,229 +0.01(+0.36%)
Oct 13, 2017 4.142 4.147 4.120 4.127 596,180 +0.00(+0.00%)
Oct 12, 2017 4.132 4.147 4.117 4.127 1,088,582 -0.01(-0.24%)
Oct 11, 2017 4.172 4.187 4.137 4.137 982,411 -0.04(-0.95%)
Oct 10, 2017 4.182 4.192 4.162 4.177 341,315 +0.00(+0.12%)
Oct 09, 2017 4.172 4.189 4.162 4.172 270,492 +0.00(+0.00%)
Oct 06, 2017 4.192 4.192 4.152 4.172 330,519 -0.02(-0.47%)
Oct 05, 2017 4.167 4.216 4.167 4.192 494,853 +0.02(+0.60%)
Oct 04, 2017 4.162 4.187 4.142 4.167 318,864 +0.00(+0.12%)
Oct 03, 2017 4.137 4.177 4.132 4.162 519,441 +0.02(+0.60%)
Oct 02, 2017 4.068 4.172 4.068 4.137 1,771,732 +0.07(+1.71%)
Sep 29, 2017 4.008 4.073 4.008 4.068 615,206 +0.04(+0.99%)
Sep 28, 2017 3.939 4.028 3.929 4.028 849,814 +0.09(+2.40%)
Sep 27, 2017 3.978 3.996 3.909 3.934 925,974 -0.05(-1.25%)
Sep 26, 2017 3.968 4.003 3.954 3.983 611,481 +0.02(+0.63%)
Sep 25, 2017 3.978 3.983 3.954 3.959 2,279,222 -0.01(-0.25%)
Sep 22, 2017 3.983 3.998 3.944 3.968 607,673 -0.01(-0.25%)
Sep 21, 2017 3.973 3.996 3.968 3.978 259,705 +0.00(+0.12%)
Sep 20, 2017 3.968 3.998 3.959 3.973 307,000 +0.00(+0.12%)
Sep 19, 2017 3.963 3.983 3.954 3.968 380,042 -0.00(-0.12%)
Sep 18, 2017 3.993 3.998 3.959 3.973 511,819 -0.01(-0.37%)
Sep 15, 2017 3.983 4.013 3.965 3.988 689,871 +0.00(+0.12%)
Sep 14, 2017 3.993 3.993 3.973 3.983 192,842 -0.00(-0.12%)
Sep 13, 2017 3.988 4.018 3.963 3.988 505,539 -0.01(-0.25%)
Sep 12, 2017 4.008 4.033 3.988 3.998 459,222 -0.02(-0.49%)
Sep 11, 2017 3.968 4.033 3.968 4.018 422,537 +0.05(+1.25%)
Sep 08, 2017 3.978 3.996 3.959 3.968 686,921 -0.01(-0.37%)
Sep 07, 2017 3.988 4.038 3.968 3.983 604,135 -0.02(-0.50%)
Sep 06, 2017 4.038 4.038 3.988 4.003 389,166 -0.01(-0.37%)
Sep 05, 2017 4.092 4.095 3.993 4.018 598,204 -0.07(-1.70%)
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.