Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.08 +0.11 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Sep 30, 2010 1.629 1.662 1.600 1.655 293,701 +0.05(+2.86%)
Sep 29, 2010 1.586 1.619 1.570 1.609 90,405 +0.00(+0.00%)
Sep 28, 2010 1.613 1.613 1.554 1.609 71,050 -0.02(-1.11%)
Sep 27, 2010 1.616 1.639 1.613 1.627 179,994 -0.01(-0.50%)
Sep 24, 2010 1.623 1.655 1.606 1.636 310,099 +0.03(+2.05%)
Sep 23, 2010 1.623 1.632 1.593 1.603 201,846 -0.01(-0.81%)
Sep 22, 2010 1.642 1.659 1.583 1.616 114,382 -0.04(-2.57%)
Sep 21, 2010 1.678 1.678 1.593 1.659 291,764 -0.02(-1.17%)
Sep 20, 2010 1.580 1.682 1.580 1.678 214,381 +0.10(+6.02%)
Sep 17, 2010 1.583 1.629 1.554 1.583 370,356 +0.02(+1.47%)
Sep 15, 2010 1.475 1.573 1.458 1.560 310,857 +0.06(+4.05%)
Sep 14, 2010 1.524 1.524 1.468 1.499 72,158 -0.02(-1.40%)
Sep 13, 2010 1.517 1.547 1.508 1.521 89,677 +0.01(+0.87%)
Sep 10, 2010 1.504 1.520 1.488 1.508 178,292 -0.00(-0.22%)
Sep 09, 2010 1.494 1.514 1.455 1.511 303,861 +0.02(+1.32%)
Sep 08, 2010 1.511 1.524 1.491 1.491 108,521 -0.01(-0.66%)
Sep 07, 2010 1.547 1.547 1.501 1.501 81,874 -0.05(-3.38%)
Sep 03, 2010 1.573 1.576 1.544 1.554 70,127 -0.01(-0.42%)
Sep 02, 2010 1.596 1.606 1.514 1.560 41,103 -0.02(-1.04%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.