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 (%)
Oct 30, 2009 0.6724 0.6821 0.6049 0.6435 327,775 -0.04(-5.66%)
Oct 29, 2009 0.5856 0.6982 0.5856 0.6821 635,819 +0.09(+15.22%)
Oct 28, 2009 0.6435 0.6821 0.5856 0.5920 520,840 -0.06(-8.91%)
Oct 27, 2009 0.7271 0.7496 0.6177 0.6499 650,642 -0.08(-11.40%)
Oct 26, 2009 0.7754 0.7818 0.7239 0.7336 602,587 -0.05(-6.56%)
Oct 23, 2009 0.7722 0.8043 0.7657 0.7850 391,566 -0.03(-3.94%)
Oct 22, 2009 0.7883 0.8300 0.7464 0.8172 507,919 +0.04(+4.53%)
Oct 21, 2009 0.8301 0.8335 0.7818 0.7818 386,870 -0.06(-7.25%)
Oct 20, 2009 0.8204 0.8462 0.8108 0.8429 424,994 -0.01(-1.13%)
Oct 19, 2009 0.8333 0.8687 0.8269 0.8526 355,819 +0.00(+0.38%)
Oct 16, 2009 0.8429 0.8590 0.8236 0.8494 463,059 -0.04(-4.69%)
Oct 15, 2009 0.8429 0.8912 0.8140 0.8912 828,971 +0.03(+3.75%)
Oct 14, 2009 0.8590 0.8590 0.7979 0.8590 1,032,328 -0.01(-0.74%)
Oct 13, 2009 0.8687 0.8687 0.8076 0.8655 918,921 -0.00(-0.37%)
Oct 12, 2009 0.9010 0.9169 0.8526 0.8687 387,967 -0.03(-3.57%)
Oct 09, 2009 0.8719 0.9555 0.8590 0.9009 1,015,786 +0.03(+3.32%)
Oct 08, 2009 0.8397 0.8880 0.8397 0.8719 505,243 +0.05(+5.86%)
Oct 07, 2009 0.8429 0.8526 0.8172 0.8236 366,269 -0.02(-2.66%)
Oct 06, 2009 0.8623 0.9009 0.8462 0.8462 505,290 -0.02(-1.87%)
Oct 05, 2009 0.8590 0.8783 0.8462 0.8623 429,597 -0.03(-2.90%)
Oct 02, 2009 0.8783 0.9009 0.8397 0.8880 704,671 -0.04(-4.50%)
Oct 01, 2009 0.9009 0.9298 0.8269 0.9298 907,840 +0.02(+1.76%)
Sep 30, 2009 0.9652 0.9652 0.8912 0.9137 618,973 -0.03(-3.07%)
Sep 29, 2009 0.9652 0.9974 0.9234 0.9427 440,790 -0.01(-0.68%)
Sep 28, 2009 0.9009 0.9845 0.9009 0.9491 737,412 +0.06(+6.50%)
Sep 25, 2009 0.8751 0.9491 0.8719 0.8912 1,271,611 -0.00(-0.36%)
Sep 24, 2009 1.023 1.023 0.8816 0.8944 2,336,634 -0.12(-11.46%)
Sep 23, 2009 1.033 1.158 0.9813 1.010 3,741,687 -0.03(-3.09%)
Sep 22, 2009 0.8397 1.046 0.8397 1.042 5,250,729 +0.23(+27.56%)
Sep 21, 2009 0.8783 0.8783 0.7979 0.8172 996,031 -0.05(-5.58%)
Sep 18, 2009 0.8558 0.8816 0.7625 0.8655 1,929,794 +0.01(+1.51%)
Sep 17, 2009 0.6821 0.8526 0.6821 0.8526 4,208,672 +0.21(+33.16%)
Sep 16, 2009 0.6756 0.6853 0.6403 0.6403 886,951 -0.02(-2.45%)
Sep 15, 2009 0.5952 0.6885 0.5952 0.6563 1,563,692 +0.05(+8.51%)
Sep 14, 2009 0.5984 0.6081 0.5952 0.6049 155,270 +0.00(+0.00%)
Sep 11, 2009 0.6113 0.6177 0.5856 0.6049 383,758 -0.01(-1.05%)
Sep 10, 2009 0.6113 0.6210 0.6016 0.6113 376,861 -0.00(-0.52%)
Sep 09, 2009 0.6049 0.6210 0.6049 0.6145 478,345 -0.00(-0.53%)
Sep 08, 2009 0.6113 0.6274 0.6113 0.6177 223,643 +0.01(+2.13%)
Sep 04, 2009 0.6274 0.6338 0.5920 0.6049 219,863 +0.00(+0.00%)
Sep 03, 2009 0.6049 0.6210 0.5920 0.6049 218,682 +0.02(+2.73%)
Sep 02, 2009 0.5984 0.6016 0.5791 0.5888 742,935 -0.02(-2.66%)
Sep 01, 2009 0.6306 0.6499 0.5984 0.6049 605,164 -0.02(-3.09%)
Aug 31, 2009 0.6628 0.6628 0.5952 0.6242 599,037 -0.04(-5.83%)
Aug 28, 2009 0.6531 0.7207 0.6435 0.6628 2,037,441 +0.03(+4.04%)
Aug 27, 2009 0.6274 0.6531 0.6113 0.6370 585,989 +0.00(+0.51%)
Aug 26, 2009 0.6499 0.6724 0.6113 0.6338 494,278 -0.02(-2.48%)
Aug 25, 2009 0.6113 0.6660 0.6049 0.6499 1,131,449 +0.04(+6.32%)
Aug 24, 2009 0.5791 0.6242 0.5791 0.6113 472,263 +0.03(+5.56%)
Aug 21, 2009 0.5888 0.6274 0.5695 0.5791 432,143 -0.02(-2.70%)
Aug 20, 2009 0.6049 0.6113 0.5856 0.5952 241,393 +0.00(+0.00%)
Aug 19, 2009 0.6210 0.6306 0.5920 0.5952 209,386 -0.04(-5.61%)
Aug 18, 2009 0.5823 0.6306 0.5823 0.6306 356,895 +0.03(+5.82%)
Aug 17, 2009 0.6049 0.6177 0.5791 0.5959 482,734 -0.03(-4.53%)
Aug 14, 2009 0.6756 0.6789 0.6242 0.6242 636,034 -0.05(-8.06%)
Aug 13, 2009 0.6789 0.6917 0.6692 0.6789 298,689 +0.00(+0.00%)
Aug 12, 2009 0.7078 0.7078 0.6789 0.6789 552,882 -0.03(-4.09%)
Aug 11, 2009 0.6692 0.7078 0.6210 0.7078 850,191 +0.04(+5.26%)
Aug 10, 2009 0.6403 0.7303 0.6371 0.6724 1,286,089 +0.01(+1.95%)
Aug 07, 2009 0.6821 0.6821 0.5856 0.6596 1,916,208 -0.01(-1.91%)
Aug 06, 2009 0.6821 0.7368 0.6242 0.6724 2,070,415 -0.01(-1.42%)
Aug 05, 2009 0.6210 0.7014 0.6113 0.6821 2,907,552 +0.09(+15.85%)
Aug 04, 2009 0.5727 0.6177 0.5534 0.5887 906,902 +0.02(+3.97%)
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.