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 )

13.86 -0.03 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 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	0.6388	0.6739	0.5653	0.5685	0	-0.08(-12.32%)
Jan 29, 2009	0.6420	0.6995	0.6101	0.6484	507,863	+0.00(+0.50%)
Jan 28, 2009	0.5877	0.6484	0.5877	0.6452	795,442	+0.04(+6.88%)
Jan 27, 2009	0.7378	0.7378	0.5781	0.6037	1,232,509	-0.11(-15.62%)
Jan 26, 2009	0.6867	0.8305	0.6867	0.7155	366,409	+0.03(+4.19%)
Jan 23, 2009	0.7059	0.7059	0.6771	0.6867	348,874	-0.03(-4.02%)
Jan 22, 2009	0.7474	0.7506	0.7059	0.7155	200,291	-0.05(-6.67%)
Jan 21, 2009	0.7602	0.7985	0.6899	0.7666	514,576	+0.01(+0.84%)
Jan 20, 2009	0.9103	0.9103	0.7602	0.7602	368,438	-0.09(-10.53%)
Jan 16, 2009	0.9806	0.9870	0.8368	0.8496	451,142	-0.09(-9.83%)
Jan 15, 2009	0.8784	1.054	0.8528	0.9422	930,816	+0.06(+6.50%)
Jan 14, 2009	0.9263	0.9327	0.8752	0.8848	440,478	-0.03(-3.48%)
Jan 13, 2009	0.8752	0.9263	0.8752	0.9167	154,337	+0.04(+4.36%)
Jan 12, 2009	0.9231	0.9640	0.8752	0.8784	491,458	-0.04(-4.18%)
Jan 09, 2009	0.9646	1.009	0.9071	0.9167	354,606	-0.04(-4.65%)
Jan 08, 2009	0.9518	0.9646	0.8943	0.9614	464,746	+0.00(+0.00%)
Jan 07, 2009	1.051	1.054	0.9390	0.9614	726,179	-0.11(-10.42%)
Jan 06, 2009	1.118	1.118	1.028	1.073	575,189	-0.02(-1.75%)
Jan 05, 2009	0.9933	1.112	0.9933	1.092	822,524	+0.08(+7.89%)
Jan 02, 2009	0.9582	1.038	0.9295	1.013	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