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 31, 2006 8.359 8.523 8.333 8.464 295,028 +0.08(+0.98%)
Jul 28, 2006 8.342 8.471 8.316 8.382 308,120 +0.09(+1.07%)
Jul 27, 2006 8.231 8.415 8.211 8.293 386,977 +0.06(+0.76%)
Jul 26, 2006 8.129 8.270 7.846 8.231 645,165 -0.22(-2.60%)
Jul 25, 2006 8.402 8.503 8.349 8.451 260,928 +0.04(+0.43%)
Jul 24, 2006 8.379 8.415 8.280 8.415 187,551 +0.09(+1.07%)
Jul 21, 2006 8.477 8.477 8.231 8.326 281,023 -0.14(-1.63%)
Jul 20, 2006 8.523 8.523 8.379 8.464 193,032 -0.06(-0.69%)
Jul 19, 2006 8.375 8.540 8.310 8.523 246,009 +0.12(+1.41%)
Jul 18, 2006 8.342 8.405 8.224 8.405 177,808 +0.10(+1.15%)
Jul 17, 2006 8.306 8.313 8.162 8.310 190,596 +0.09(+1.04%)
Jul 14, 2006 8.218 8.356 8.162 8.224 304,162 +0.01(+0.08%)
Jul 13, 2006 8.208 8.283 8.191 8.218 205,819 +0.01(+0.08%)
Jul 12, 2006 8.270 8.283 8.182 8.211 241,746 -0.04(-0.48%)
Jul 11, 2006 8.254 8.326 8.191 8.250 231,699 -0.01(-0.08%)
Jul 10, 2006 8.227 8.342 8.227 8.257 161,672 +0.00(+0.04%)
Jul 07, 2006 8.342 8.356 8.214 8.254 204,906 -0.08(-0.95%)
Jul 06, 2006 8.290 8.372 8.260 8.333 235,657 +0.06(+0.71%)
Jul 05, 2006 8.339 8.349 8.191 8.273 415,597 +0.02(+0.20%)
Jul 03, 2006 8.224 8.257 8.145 8.257 119,655 +0.03(+0.36%)
Jun 30, 2006 8.162 8.227 8.047 8.227 543,473 +0.10(+1.21%)
Jun 29, 2006 8.004 8.142 7.925 8.129 282,241 +0.16(+1.98%)
Jun 28, 2006 7.886 7.975 7.883 7.971 167,152 +0.08(+0.96%)
Jun 27, 2006 8.113 8.113 7.879 7.896 236,266 -0.18(-2.20%)
Jun 26, 2006 8.014 8.080 7.958 8.073 220,738 +0.10(+1.19%)
Jun 23, 2006 7.886 7.991 7.866 7.978 275,238 +0.10(+1.29%)
Jun 22, 2006 7.810 7.899 7.791 7.876 301,422 +0.07(+0.84%)
Jun 21, 2006 7.751 7.850 7.751 7.810 239,615 +0.05(+0.68%)
Jun 20, 2006 7.768 7.833 7.751 7.758 325,779 -0.01(-0.13%)
Jun 19, 2006 7.817 7.827 7.686 7.768 542,255 -0.05(-0.67%)
Jun 16, 2006 7.998 8.021 7.784 7.820 810,491 -0.16(-2.02%)
Jun 15, 2006 7.801 7.988 7.801 7.981 554,434 +0.18(+2.32%)
Jun 14, 2006 7.735 7.883 7.640 7.801 499,630 +0.06(+0.76%)
Jun 13, 2006 7.866 7.919 7.718 7.741 523,987 -0.14(-1.79%)
Jun 12, 2006 7.876 7.952 7.856 7.883 357,444 -0.00(-0.04%)
Jun 09, 2006 8.030 8.080 7.853 7.886 537,688 -0.11(-1.40%)
Jun 08, 2006 7.906 8.001 7.840 7.998 584,576 +0.06(+0.74%)
Jun 07, 2006 8.076 8.185 7.892 7.938 395,807 -0.11(-1.31%)
Jun 06, 2006 8.063 8.142 7.915 8.044 602,235 -0.02(-0.24%)
Jun 05, 2006 8.080 8.195 8.050 8.063 273,106 -0.02(-0.20%)
Jun 02, 2006 8.063 8.113 7.981 8.080 397,329 +0.05(+0.61%)
Jun 01, 2006 8.067 8.145 7.994 8.030 309,034 -0.00(-0.04%)
May 31, 2006 7.866 8.113 7.866 8.034 522,465 +0.18(+2.30%)
May 30, 2006 7.955 7.955 7.837 7.853 369,318 -0.13(-1.69%)
May 26, 2006 8.014 8.136 7.965 7.988 203,384 -0.01(-0.12%)
May 25, 2006 7.820 8.024 7.804 7.998 271,280 +0.19(+2.48%)
May 24, 2006 7.850 7.883 7.722 7.804 1,870,341 -0.06(-0.75%)
May 23, 2006 7.850 7.922 7.801 7.863 649,732 +0.06(+0.80%)
May 22, 2006 7.856 7.869 7.669 7.801 601,018 -0.06(-0.71%)
May 19, 2006 7.883 7.929 7.817 7.856 393,371 +0.01(+0.08%)
May 18, 2006 7.948 8.037 7.791 7.850 585,185 -0.08(-1.04%)
May 17, 2006 7.945 7.981 7.787 7.932 429,907 -0.08(-0.98%)
May 16, 2006 8.057 8.073 7.945 8.011 757,209 -0.04(-0.45%)
May 15, 2006 8.044 8.063 7.975 8.047 463,094 +0.00(+0.04%)
May 12, 2006 8.050 8.132 7.965 8.044 283,154 -0.02(-0.20%)
May 11, 2006 8.342 8.359 8.060 8.060 464,007 -0.25(-3.04%)
May 10, 2006 8.162 8.362 8.136 8.313 201,557 +0.18(+2.26%)
May 09, 2006 8.152 8.191 8.113 8.129 457,005 +0.03(+0.36%)
May 08, 2006 8.323 8.323 8.053 8.099 518,203 -0.22(-2.68%)
May 05, 2006 8.457 8.540 8.323 8.323 288,330 -0.01(-0.16%)
May 04, 2006 8.244 8.375 8.244 8.336 134,878 +0.12(+1.52%)
May 03, 2006 8.142 8.270 8.129 8.211 185,115 +0.07(+0.81%)
May 02, 2006 8.270 8.336 8.073 8.145 270,366 -0.12(-1.47%)
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.