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 (%)
May 31, 2016 3.163 3.222 3.145 3.172 434,245 +0.04(+1.16%)
May 27, 2016 3.113 3.136 3.136 3.136 90,216 +0.03(+1.02%)
May 26, 2016 3.113 3.127 3.104 3.104 59,091 -0.01(-0.29%)
May 25, 2016 3.081 3.131 3.072 3.113 116,989 +0.05(+1.63%)
May 24, 2016 3.077 3.086 3.057 3.063 71,297 +0.01(+0.30%)
May 23, 2016 3.086 3.090 3.049 3.054 96,815 -0.01(-0.30%)
May 20, 2016 3.054 3.070 3.027 3.063 63,895 +0.02(+0.60%)
May 19, 2016 3.049 3.061 3.027 3.045 127,128 +0.00(+0.00%)
May 18, 2016 3.045 3.099 3.018 3.045 226,804 -0.03(-0.89%)
May 17, 2016 3.136 3.138 3.034 3.072 163,523 -0.06(-2.03%)
May 16, 2016 3.172 3.181 3.109 3.136 209,318 -0.03(-0.86%)
May 13, 2016 3.172 3.176 3.136 3.163 214,822 -0.00(-0.14%)
May 12, 2016 3.136 3.199 3.092 3.167 332,694 +0.04(+1.14%)
May 11, 2016 3.159 3.163 3.121 3.132 159,681 -0.03(-0.84%)
May 10, 2016 3.114 3.159 3.061 3.159 262,364 +0.04(+1.43%)
May 09, 2016 3.061 3.114 3.061 3.114 222,946 +0.04(+1.30%)
May 06, 2016 2.998 3.087 2.967 3.074 294,067 +0.07(+2.37%)
May 05, 2016 2.945 3.021 2.945 3.003 212,365 +0.04(+1.50%)
May 04, 2016 2.967 2.967 2.954 2.958 128,771 -0.00(-0.15%)
May 03, 2016 2.998 2.998 2.941 2.963 86,379 -0.04(-1.19%)
May 02, 2016 2.985 3.007 2.985 2.998 124,118 +0.03(+0.90%)
Apr 29, 2016 2.990 3.003 2.950 2.972 285,256 -0.03(-0.89%)
Apr 28, 2016 3.003 3.003 2.985 2.998 73,011 -0.02(-0.59%)
Apr 27, 2016 3.003 3.021 2.981 3.016 160,573 +0.01(+0.30%)
Apr 26, 2016 2.967 3.011 2.954 3.007 155,347 +0.03(+1.05%)
Apr 25, 2016 3.003 3.034 2.972 2.976 333,933 -0.02(-0.59%)
Apr 22, 2016 3.003 3.003 2.981 2.994 134,710 -0.01(-0.44%)
Apr 21, 2016 2.998 3.021 2.985 3.007 139,576 +0.01(+0.45%)
Apr 20, 2016 3.003 3.021 2.994 2.994 191,148 -0.00(-0.15%)
Apr 19, 2016 3.025 3.025 2.994 2.998 150,393 +0.00(+0.15%)
Apr 18, 2016 2.981 3.021 2.980 2.994 150,172 +0.01(+0.30%)
Apr 15, 2016 2.976 3.016 2.976 2.985 138,987 -0.01(-0.45%)
Apr 14, 2016 3.012 3.016 2.972 2.998 102,184 +0.00(+0.00%)
Apr 13, 2016 3.003 3.025 2.998 2.998 169,266 -0.00(-0.15%)
Apr 12, 2016 3.003 3.025 2.981 3.003 164,395 +0.01(+0.45%)
Apr 11, 2016 2.981 3.021 2.981 2.990 227,086 +0.02(+0.60%)
Apr 08, 2016 2.981 2.998 2.972 2.972 150,573 +0.00(+0.00%)
Apr 07, 2016 2.963 2.990 2.941 2.972 182,845 +0.00(+0.15%)
Apr 06, 2016 2.945 2.981 2.932 2.967 160,038 +0.01(+0.30%)
Apr 05, 2016 2.972 2.985 2.941 2.958 138,585 -0.03(-0.89%)
Apr 04, 2016 3.012 3.012 2.954 2.985 345,779 -0.03(-0.89%)
Apr 01, 2016 2.998 3.021 2.967 3.012 175,676 +0.00(+0.00%)
Mar 31, 2016 3.021 3.038 2.990 3.012 191,966 -0.00(-0.15%)
Mar 30, 2016 3.047 3.070 3.003 3.016 167,355 -0.01(-0.29%)
Mar 29, 2016 2.967 3.030 2.967 3.025 142,480 +0.03(+1.04%)
Mar 28, 2016 3.025 3.034 2.923 2.994 286,638 -0.03(-1.03%)
Mar 24, 2016 2.990 3.025 3.025 3.025 296,263 +0.02(+0.74%)
Mar 23, 2016 3.034 3.034 2.998 3.003 137,452 -0.03(-0.88%)
Mar 22, 2016 3.003 3.038 2.985 3.030 149,181 -0.00(-0.15%)
Mar 21, 2016 2.990 3.038 2.963 3.034 200,227 +0.04(+1.49%)
Mar 18, 2016 2.990 3.003 2.967 2.990 541,223 -0.02(-0.74%)
Mar 17, 2016 3.003 3.052 2.958 3.012 199,506 +0.04(+1.50%)
Mar 16, 2016 2.954 2.985 2.936 2.967 281,025 +0.03(+0.91%)
Mar 15, 2016 2.976 2.996 2.914 2.941 208,697 -0.01(-0.30%)
Mar 14, 2016 2.914 2.990 2.909 2.950 241,551 -0.04(-1.34%)
Mar 11, 2016 2.963 3.003 2.923 2.990 149,539 +0.08(+2.75%)
Mar 10, 2016 2.967 2.967 2.901 2.909 127,798 -0.04(-1.21%)
Mar 09, 2016 2.958 2.976 2.936 2.945 125,040 -0.02(-0.75%)
Mar 08, 2016 2.963 2.990 2.927 2.967 170,468 -0.01(-0.30%)
Mar 07, 2016 2.976 2.994 2.959 2.976 247,027 +0.01(+0.44%)
Mar 04, 2016 3.002 3.011 2.941 2.963 257,144 -0.03(-1.16%)
Mar 03, 2016 2.863 3.024 2.863 2.998 377,482 +0.13(+4.39%)
Mar 02, 2016 2.898 2.905 2.872 2.872 221,248 -0.03(-0.90%)
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.