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 (%)
Oct 30, 2009 0.6877 0.6976 0.6186 0.6581 320,496 -0.04(-5.66%)
Oct 29, 2009 0.5989 0.7140 0.5989 0.6976 621,700 +0.09(+15.22%)
Oct 28, 2009 0.6581 0.6976 0.5989 0.6054 509,274 -0.06(-8.91%)
Oct 27, 2009 0.7436 0.7667 0.6318 0.6647 636,193 -0.09(-11.40%)
Oct 26, 2009 0.7930 0.7996 0.7403 0.7502 589,206 -0.05(-6.56%)
Oct 23, 2009 0.7897 0.8226 0.7831 0.8029 382,871 -0.03(-3.94%)
Oct 22, 2009 0.8062 0.8489 0.7634 0.8358 496,640 +0.04(+4.53%)
Oct 21, 2009 0.8489 0.8524 0.7996 0.7996 378,279 -0.06(-7.25%)
Oct 20, 2009 0.8391 0.8654 0.8292 0.8621 415,556 -0.01(-1.13%)
Oct 19, 2009 0.8522 0.8884 0.8456 0.8720 347,918 +0.00(+0.38%)
Oct 16, 2009 0.8621 0.8785 0.8423 0.8687 452,777 -0.04(-4.69%)
Oct 15, 2009 0.8621 0.9114 0.8325 0.9114 810,563 +0.03(+3.75%)
Oct 14, 2009 0.8785 0.8785 0.8160 0.8785 1,009,403 -0.01(-0.74%)
Oct 13, 2009 0.8884 0.8884 0.8259 0.8851 898,515 -0.00(-0.37%)
Oct 12, 2009 0.9215 0.9378 0.8720 0.8884 379,351 -0.03(-3.57%)
Oct 09, 2009 0.8917 0.9772 0.8785 0.9213 993,229 +0.03(+3.32%)
Oct 08, 2009 0.8588 0.9082 0.8588 0.8917 494,023 +0.05(+5.86%)
Oct 07, 2009 0.8621 0.8720 0.8358 0.8423 358,135 -0.02(-2.66%)
Oct 06, 2009 0.8818 0.9214 0.8654 0.8654 494,069 -0.02(-1.87%)
Oct 05, 2009 0.8785 0.8983 0.8654 0.8818 420,057 -0.03(-2.90%)
Oct 02, 2009 0.8983 0.9213 0.8588 0.9082 689,022 -0.04(-4.50%)
Oct 01, 2009 0.9213 0.9509 0.8456 0.9509 887,681 +0.02(+1.76%)
Sep 30, 2009 0.9871 0.9871 0.9114 0.9345 605,228 -0.03(-3.07%)
Sep 29, 2009 0.9871 1.020 0.9444 0.9641 431,001 -0.01(-0.68%)
Sep 28, 2009 0.9213 1.007 0.9213 0.9707 721,037 +0.06(+6.50%)
Sep 25, 2009 0.8950 0.9707 0.8917 0.9114 1,243,373 -0.00(-0.36%)
Sep 24, 2009 1.046 1.046 0.9016 0.9147 2,284,745 -0.12(-11.46%)
Sep 23, 2009 1.056 1.185 1.004 1.033 3,658,597 -0.03(-3.09%)
Sep 22, 2009 0.8588 1.069 0.8588 1.066 5,134,129 +0.23(+27.56%)
Sep 21, 2009 0.8983 0.8983 0.8160 0.8358 973,913 -0.05(-5.58%)
Sep 18, 2009 0.8753 0.9016 0.7798 0.8851 1,886,940 +0.01(+1.51%)
Sep 17, 2009 0.6976 0.8720 0.6976 0.8720 4,115,213 +0.22(+33.16%)
Sep 16, 2009 0.6910 0.7009 0.6548 0.6548 867,255 -0.02(-2.45%)
Sep 15, 2009 0.6087 0.7042 0.6087 0.6712 1,528,968 +0.05(+8.51%)
Sep 14, 2009 0.6120 0.6219 0.6087 0.6186 151,822 +0.00(+0.00%)
Sep 11, 2009 0.6252 0.6317 0.5989 0.6186 375,236 -0.01(-1.05%)
Sep 10, 2009 0.6252 0.6351 0.6153 0.6252 368,493 -0.00(-0.52%)
Sep 09, 2009 0.6186 0.6351 0.6186 0.6284 467,723 -0.00(-0.53%)
Sep 08, 2009 0.6252 0.6416 0.6252 0.6318 218,676 +0.01(+2.13%)
Sep 04, 2009 0.6416 0.6482 0.6054 0.6186 214,981 +0.00(+0.00%)
Sep 03, 2009 0.6186 0.6351 0.6054 0.6186 213,826 +0.02(+2.73%)
Sep 02, 2009 0.6120 0.6153 0.5923 0.6021 726,437 -0.02(-2.66%)
Sep 01, 2009 0.6449 0.6646 0.6120 0.6186 591,725 -0.02(-3.09%)
Aug 31, 2009 0.6778 0.6778 0.6087 0.6383 585,735 -0.04(-5.83%)
Aug 28, 2009 0.6680 0.7371 0.6581 0.6778 1,992,197 +0.03(+4.04%)
Aug 27, 2009 0.6417 0.6680 0.6252 0.6515 572,977 +0.00(+0.51%)
Aug 26, 2009 0.6647 0.6877 0.6252 0.6482 483,301 -0.02(-2.48%)
Aug 25, 2009 0.6252 0.6811 0.6186 0.6647 1,106,324 +0.04(+6.32%)
Aug 24, 2009 0.5923 0.6383 0.5923 0.6252 461,775 +0.03(+5.56%)
Aug 21, 2009 0.6021 0.6416 0.5824 0.5923 422,546 -0.02(-2.70%)
Aug 20, 2009 0.6186 0.6252 0.5989 0.6087 236,033 +0.00(+0.00%)
Aug 19, 2009 0.6351 0.6449 0.6054 0.6087 204,736 -0.04(-5.61%)
Aug 18, 2009 0.5956 0.6449 0.5956 0.6449 348,969 +0.04(+5.82%)
Aug 17, 2009 0.6186 0.6318 0.5923 0.6095 472,014 -0.03(-4.53%)
Aug 14, 2009 0.6910 0.6943 0.6383 0.6383 621,910 -0.06(-8.06%)
Aug 13, 2009 0.6943 0.7074 0.6844 0.6943 292,056 +0.00(+0.00%)
Aug 12, 2009 0.7239 0.7239 0.6943 0.6943 540,604 -0.03(-4.09%)
Aug 11, 2009 0.6844 0.7239 0.6351 0.7239 831,311 +0.04(+5.26%)
Aug 10, 2009 0.6548 0.7469 0.6515 0.6877 1,257,529 +0.01(+1.95%)
Aug 07, 2009 0.6976 0.6976 0.5989 0.6745 1,873,656 -0.01(-1.91%)
Aug 06, 2009 0.6976 0.7535 0.6383 0.6877 2,024,439 -0.01(-1.42%)
Aug 05, 2009 0.6351 0.7173 0.6252 0.6976 2,842,986 +0.10(+15.85%)
Aug 04, 2009 0.5857 0.6318 0.5660 0.6021 886,763 +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.