Sign In \| Register \| About Menlo Park \| Contact Us
Menlo Park, CA September 01, 2020 1:28pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee House
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Steak Chops
- Sushi
- Wine
- Bars and Lounges
- Museum
- Family Fun
- Arts & Culture
- Parks
- Annual Events
- Golf
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Arbor Realty Trust (NY: ABR )

12.83 -0.19 (-1.46%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	0.6581	0.6943	0.5824	0.5857	0	-0.08(-12.32%)
Jan 29, 2009	0.6614	0.7206	0.6285	0.6680	492,987	+0.00(+0.50%)
Jan 28, 2009	0.6054	0.6680	0.6054	0.6647	772,142	+0.04(+6.88%)
Jan 27, 2009	0.7601	0.7601	0.5956	0.6219	1,196,406	-0.12(-15.63%)
Jan 26, 2009	0.7074	0.8555	0.7074	0.7371	355,677	+0.03(+4.19%)
Jan 23, 2009	0.7272	0.7272	0.6976	0.7074	338,655	-0.03(-4.02%)
Jan 22, 2009	0.7700	0.7732	0.7272	0.7371	194,424	-0.05(-6.67%)
Jan 21, 2009	0.7831	0.8226	0.7107	0.7897	499,503	+0.01(+0.84%)
Jan 20, 2009	0.9378	0.9378	0.7831	0.7831	357,646	-0.09(-10.53%)
Jan 16, 2009	1.010	1.017	0.8621	0.8753	437,927	-0.10(-9.83%)
Jan 15, 2009	0.9049	1.086	0.8785	0.9707	903,551	+0.06(+6.50%)
Jan 14, 2009	0.9542	0.9608	0.9016	0.9114	427,576	-0.03(-3.48%)
Jan 13, 2009	0.9016	0.9542	0.9016	0.9444	149,816	+0.04(+4.36%)
Jan 12, 2009	0.9509	0.9931	0.9016	0.9049	477,062	-0.04(-4.18%)
Jan 09, 2009	0.9937	1.040	0.9345	0.9444	344,219	-0.05(-4.65%)
Jan 08, 2009	0.9805	0.9937	0.9213	0.9904	451,132	+0.00(+0.00%)
Jan 07, 2009	1.083	1.086	0.9674	0.9904	704,908	-0.12(-10.42%)
Jan 06, 2009	1.152	1.152	1.060	1.106	558,340	-0.02(-1.76%)
Jan 05, 2009	1.023	1.145	1.023	1.125	798,431	+0.08(+7.89%)
Jan 02, 2009	0.9871	1.069	0.9575	1.043	0	+0.07(+7.46%)

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.

Search Hotels in Menlo Park

Find A Business

or Browse Listings

Arbor Realty Trust (NY: ABR )

Historical Prices