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 )

12.70 -0.80 (-5.96%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 9, 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 1.632 1.665 1.602 1.658 293,165 +0.05(+2.86%)
Sep 29, 2010 1.589 1.622 1.573 1.612 90,240 +0.00(+0.00%)
Sep 28, 2010 1.616 1.616 1.556 1.612 70,920 -0.02(-1.11%)
Sep 27, 2010 1.619 1.642 1.616 1.630 179,666 -0.01(-0.50%)
Sep 24, 2010 1.625 1.658 1.609 1.639 309,534 +0.03(+2.05%)
Sep 23, 2010 1.625 1.635 1.596 1.606 201,478 -0.01(-0.81%)
Sep 22, 2010 1.645 1.662 1.586 1.619 114,173 -0.04(-2.57%)
Sep 21, 2010 1.681 1.681 1.596 1.662 291,232 -0.02(-1.17%)
Sep 20, 2010 1.583 1.685 1.583 1.681 213,990 +0.10(+6.02%)
Sep 17, 2010 1.586 1.632 1.556 1.586 369,681 +0.02(+1.47%)
Sep 15, 2010 1.477 1.576 1.461 1.563 310,291 +0.06(+4.05%)
Sep 14, 2010 1.527 1.527 1.471 1.502 72,027 -0.02(-1.40%)
Sep 13, 2010 1.520 1.550 1.510 1.523 89,514 +0.01(+0.87%)
Sep 10, 2010 1.507 1.523 1.491 1.510 177,967 -0.00(-0.22%)
Sep 09, 2010 1.497 1.517 1.458 1.514 303,307 +0.02(+1.32%)
Sep 08, 2010 1.514 1.527 1.494 1.494 108,323 -0.01(-0.66%)
Sep 07, 2010 1.550 1.550 1.504 1.504 81,724 -0.05(-3.38%)
Sep 03, 2010 1.576 1.579 1.546 1.556 70,000 -0.01(-0.42%)
Sep 02, 2010 1.599 1.609 1.517 1.563 41,028 -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.