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 )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2007 5.225 5.225 5.101 5.136 1,451,025 -0.11(-2.01%)
Dec 28, 2007 5.500 5.516 5.213 5.241 913,518 -0.14(-2.61%)
Dec 27, 2007 5.634 5.681 5.324 5.382 1,071,171 -0.32(-5.65%)
Dec 26, 2007 5.646 5.783 5.516 5.704 751,829 -0.03(-0.45%)
Dec 24, 2007 5.503 5.739 5.498 5.729 294,835 +0.25(+4.54%)
Dec 21, 2007 5.496 5.496 5.302 5.481 1,455,357 +0.08(+1.42%)
Dec 20, 2007 5.445 5.445 5.254 5.404 1,293,458 +0.00(+0.06%)
Dec 19, 2007 5.420 5.420 5.308 5.401 477,394 -0.02(-0.35%)
Dec 18, 2007 5.324 5.430 5.261 5.420 663,065 +0.17(+3.28%)
Dec 17, 2007 5.573 5.573 5.235 5.248 886,074 -0.27(-4.97%)
Dec 14, 2007 5.694 5.755 5.487 5.522 430,647 -0.20(-3.56%)
Dec 13, 2007 5.681 5.739 5.500 5.726 663,693 -0.02(-0.28%)
Dec 12, 2007 5.777 5.930 5.595 5.742 1,432,460 -0.03(-0.44%)
Dec 11, 2007 6.077 6.077 5.720 5.767 864,228 -0.21(-3.47%)
Dec 10, 2007 5.767 6.121 5.691 5.975 914,930 +0.31(+5.52%)
Dec 07, 2007 5.678 5.774 5.659 5.662 769,400 -0.01(-0.11%)
Dec 06, 2007 5.528 5.752 5.455 5.669 1,052,624 +0.16(+2.89%)
Dec 05, 2007 5.458 5.579 5.394 5.509 664,006 +0.12(+2.25%)
Dec 04, 2007 5.490 5.579 5.388 5.388 750,575 -0.13(-2.43%)
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.