Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Arbor Realty Trust (NY: ABR )

13.83 -0.06 (-0.43%)

Streaming Delayed Price Updated: 9:36 AM 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 (%)
Jul 31, 2006	8.129	8.289	8.103	8.231	303,377	+0.08(+0.98%)
Jul 28, 2006	8.113	8.237	8.087	8.151	316,839	+0.09(+1.07%)
Jul 27, 2006	8.004	8.183	7.985	8.065	397,927	+0.06(+0.76%)
Jul 26, 2006	7.905	8.043	7.631	8.004	663,421	-0.21(-2.60%)
Jul 25, 2006	8.170	8.269	8.119	8.218	268,311	+0.04(+0.43%)
Jul 24, 2006	8.148	8.183	8.052	8.183	192,858	+0.09(+1.07%)
Jul 21, 2006	8.244	8.244	8.004	8.097	288,975	-0.13(-1.63%)
Jul 20, 2006	8.289	8.289	8.148	8.231	198,494	-0.06(-0.69%)
Jul 19, 2006	8.145	8.305	8.081	8.289	252,970	+0.11(+1.41%)
Jul 18, 2006	8.113	8.174	7.998	8.174	182,840	+0.09(+1.15%)
Jul 17, 2006	8.078	8.084	7.937	8.081	195,989	+0.08(+1.04%)
Jul 14, 2006	7.992	8.126	7.937	7.998	312,769	+0.01(+0.08%)
Jul 13, 2006	7.982	8.055	7.966	7.992	211,643	+0.01(+0.08%)
Jul 12, 2006	8.043	8.055	7.956	7.985	248,587	-0.04(-0.48%)
Jul 11, 2006	8.027	8.097	7.966	8.023	238,255	-0.01(-0.08%)
Jul 10, 2006	8.001	8.113	8.001	8.030	166,246	+0.00(+0.04%)
Jul 07, 2006	8.113	8.126	7.988	8.027	210,704	-0.08(-0.95%)
Jul 06, 2006	8.062	8.142	8.033	8.103	242,325	+0.06(+0.71%)
Jul 05, 2006	8.110	8.119	7.966	8.046	427,357	+0.02(+0.20%)

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 Los Altos

Find A Business

or Browse Listings

Arbor Realty Trust (NY: ABR )

Historical Prices