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 )

13.90 +0.09 (+0.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2007 10.15 10.25 10.13 10.17 259,705 +0.04(+0.38%)
Jan 30, 2007 10.05 10.14 10.03 10.14 141,771 +0.08(+0.82%)
Jan 29, 2007 9.976 10.05 9.941 10.05 325,887 +0.11(+1.09%)
Jan 26, 2007 9.947 9.979 9.839 9.944 310,517 -0.00(-0.03%)
Jan 25, 2007 10.01 10.06 9.852 9.947 314,909 +0.00(+0.00%)
Jan 24, 2007 10.02 10.03 9.890 9.947 299,540 -0.04(-0.41%)
Jan 23, 2007 9.896 10.06 9.883 9.989 247,159 +0.09(+0.93%)
Jan 22, 2007 9.906 9.954 9.829 9.896 372,621 -0.04(-0.39%)
Jan 19, 2007 9.689 9.960 9.625 9.934 316,791 +0.21(+2.20%)
Jan 18, 2007 9.737 9.753 9.546 9.721 1,474,803 -0.01(-0.10%)
Jan 17, 2007 9.628 9.746 9.590 9.730 175,332 +0.04(+0.46%)
Jan 16, 2007 9.695 9.772 9.612 9.686 147,731 -0.01(-0.10%)
Jan 12, 2007 9.740 9.740 9.676 9.695 141,771 -0.03(-0.30%)
Jan 11, 2007 9.590 9.788 9.571 9.724 226,458 +0.18(+1.84%)
Jan 10, 2007 9.485 9.612 9.453 9.549 2,156,688 +0.00(+0.03%)
Jan 09, 2007 9.571 9.619 9.386 9.546 180,665 +0.01(+0.10%)
Jan 08, 2007 9.424 9.558 9.357 9.536 112,288 +0.11(+1.18%)
Jan 05, 2007 9.581 9.581 9.341 9.424 284,171 -0.20(-2.09%)
Jan 04, 2007 9.565 9.625 9.453 9.625 242,768 +0.10(+1.00%)
Jan 03, 2007 9.660 9.724 9.428 9.530 205,757 -0.06(-0.66%)
Dec 29, 2006 9.565 9.746 9.549 9.593 335,924 +0.04(+0.47%)
Dec 28, 2006 9.488 9.600 9.434 9.549 393,950 +0.07(+0.74%)
Dec 27, 2006 9.431 9.479 9.386 9.479 601,589 +0.04(+0.41%)
Dec 26, 2006 9.224 9.482 9.224 9.440 169,373 +0.22(+2.35%)
Dec 22, 2006 9.246 9.259 9.137 9.224 371,680 -0.04(-0.41%)
Dec 21, 2006 9.357 9.428 9.246 9.262 132,989 -0.06(-0.68%)
Dec 20, 2006 9.338 9.357 9.246 9.326 223,322 +0.02(+0.24%)
Dec 19, 2006 9.147 9.332 9.064 9.303 242,768 +0.15(+1.60%)
Dec 18, 2006 8.902 9.163 8.898 9.157 388,304 +0.23(+2.53%)
Dec 15, 2006 9.201 9.220 8.917 8.930 429,079 -0.28(-3.01%)
Dec 14, 2006 9.144 9.290 9.106 9.208 172,196 +0.06(+0.70%)
Dec 13, 2006 9.300 9.326 9.131 9.144 219,244 -0.08(-0.90%)
Dec 12, 2006 9.211 9.236 9.157 9.227 162,159 +0.03(+0.31%)
Dec 11, 2006 9.153 9.239 9.141 9.198 133,616 +0.06(+0.63%)
Dec 08, 2006 9.144 9.255 9.086 9.141 199,797 -0.04(-0.38%)
Dec 07, 2006 9.144 9.246 9.086 9.176 249,355 +0.01(+0.07%)
Dec 06, 2006 9.214 9.284 9.150 9.169 270,997 -0.10(-1.03%)
Dec 05, 2006 9.278 9.434 9.259 9.265 378,267 -0.04(-0.48%)
Dec 04, 2006 9.039 9.357 9.039 9.310 319,613 +0.31(+3.44%)
Dec 01, 2006 8.978 9.023 8.946 9.000 649,892 -0.00(-0.04%)
Nov 30, 2006 8.984 9.064 8.962 9.004 723,601 +0.02(+0.21%)
Nov 29, 2006 9.070 9.086 8.959 8.984 268,488 -0.02(-0.25%)
Nov 28, 2006 9.007 9.045 8.933 9.007 203,561 -0.08(-0.84%)
Nov 27, 2006 9.144 9.153 8.991 9.083 286,366 -0.07(-0.80%)
Nov 24, 2006 8.943 9.160 8.930 9.157 92,528 +0.18(+1.95%)
Nov 22, 2006 9.042 9.042 8.943 8.981 285,111 -0.02(-0.21%)
Nov 21, 2006 9.086 9.086 8.984 9.000 478,636 -0.07(-0.81%)
Nov 20, 2006 9.147 9.173 9.023 9.074 432,843 -0.08(-0.87%)
Nov 17, 2006 9.150 9.153 9.019 9.153 335,296 +0.08(+0.88%)
Nov 16, 2006 9.125 9.192 8.991 9.074 282,602 -0.05(-0.56%)
Nov 15, 2006 9.118 9.151 9.051 9.125 190,074 +0.01(+0.07%)
Nov 14, 2006 9.077 9.118 8.997 9.118 177,214 +0.06(+0.70%)
Nov 13, 2006 8.927 9.099 8.911 9.055 284,171 +0.13(+1.43%)
Nov 10, 2006 8.742 8.927 8.742 8.927 151,808 +0.17(+1.93%)
Nov 09, 2006 8.898 8.921 8.723 8.758 279,466 -0.16(-1.82%)
Nov 08, 2006 8.860 8.930 8.704 8.921 511,256 +0.03(+0.29%)
Nov 07, 2006 8.723 8.968 8.723 8.895 607,862 +0.22(+2.54%)
Nov 06, 2006 8.784 8.790 8.669 8.675 316,477 -0.30(-3.30%)
Nov 03, 2006 9.070 9.070 8.889 8.972 385,167 -0.05(-0.57%)
Nov 02, 2006 8.933 9.023 8.889 9.023 340,628 +0.10(+1.14%)
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.