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 )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2006 7.796 7.866 7.754 7.754 455,577 -0.03(-0.35%)
Sep 28, 2006 7.869 7.869 7.732 7.781 299,982 -0.08(-0.97%)
Sep 27, 2006 7.729 7.902 7.729 7.857 251,853 +0.10(+1.29%)
Sep 26, 2006 7.836 7.869 7.757 7.757 394,592 -0.07(-0.85%)
Sep 25, 2006 7.805 7.872 7.738 7.823 272,291 +0.02(+0.27%)
Sep 22, 2006 7.796 7.826 7.770 7.802 242,293 -0.02(-0.23%)
Sep 21, 2006 7.811 7.842 7.754 7.820 201,746 +0.01(+0.12%)
Sep 20, 2006 7.808 7.857 7.760 7.811 195,812 +0.05(+0.66%)
Sep 19, 2006 7.811 7.811 7.696 7.760 179,330 -0.07(-0.85%)
Sep 18, 2006 7.814 7.866 7.796 7.826 112,411 -0.02(-0.23%)
Sep 15, 2006 7.796 7.845 7.735 7.845 407,778 +0.05(+0.62%)
Sep 14, 2006 7.805 7.811 7.693 7.796 169,111 +0.01(+0.12%)
Sep 13, 2006 7.769 7.811 7.693 7.787 219,877 +0.04(+0.51%)
Sep 12, 2006 7.644 7.787 7.643 7.748 202,735 +0.12(+1.59%)
Sep 11, 2006 7.566 7.638 7.508 7.626 114,059 +0.05(+0.72%)
Sep 08, 2006 7.514 7.581 7.508 7.572 196,801 +0.05(+0.65%)
Sep 07, 2006 7.569 7.581 7.508 7.523 168,451 -0.05(-0.60%)
Sep 06, 2006 7.614 7.620 7.569 7.569 325,036 -0.11(-1.42%)
Sep 05, 2006 7.587 7.693 7.553 7.678 173,396 +0.08(+1.00%)
Sep 01, 2006 7.644 7.657 7.587 7.602 243,282 -0.03(-0.36%)
Aug 31, 2006 7.657 7.669 7.617 7.629 190,538 -0.03(-0.36%)
Aug 30, 2006 7.617 7.735 7.590 7.657 320,420 +0.05(+0.64%)
Aug 29, 2006 7.654 7.660 7.593 7.608 334,925 +0.02(+0.32%)
Aug 28, 2006 7.547 7.660 7.514 7.584 331,958 +0.00(+0.00%)
Aug 25, 2006 7.590 7.635 7.520 7.584 123,289 -0.01(-0.08%)
Aug 24, 2006 7.484 7.605 7.478 7.590 232,733 +0.10(+1.30%)
Aug 23, 2006 7.666 7.666 7.487 7.493 242,623 -0.17(-2.26%)
Aug 22, 2006 7.553 7.675 7.553 7.666 235,700 +0.07(+0.88%)
Aug 21, 2006 7.511 7.629 7.511 7.599 290,752 -0.04(-0.52%)
Aug 18, 2006 7.632 7.687 7.593 7.638 140,101 +0.04(+0.48%)
Aug 17, 2006 7.632 7.638 7.523 7.602 188,890 -0.03(-0.40%)
Aug 16, 2006 7.584 7.641 7.575 7.632 259,435 +0.09(+1.25%)
Aug 15, 2006 7.478 7.569 7.478 7.538 326,684 +0.14(+1.93%)
Aug 14, 2006 7.462 7.584 7.396 7.396 259,105 -0.01(-0.12%)
Aug 11, 2006 7.484 7.538 7.315 7.405 184,275 -0.10(-1.37%)
Aug 10, 2006 7.432 7.508 7.350 7.508 224,822 +0.04(+0.49%)
Aug 09, 2006 7.644 7.660 7.447 7.472 177,682 -0.13(-1.76%)
Aug 08, 2006 7.757 7.757 7.599 7.605 447,336 -0.16(-2.03%)
Aug 07, 2006 7.781 7.781 7.678 7.763 232,733 -0.00(-0.04%)
Aug 04, 2006 7.720 7.796 7.644 7.766 421,623 +0.16(+2.11%)
Aug 03, 2006 7.644 7.702 7.550 7.605 173,396 -0.24(-3.09%)
Aug 02, 2006 7.842 7.872 7.811 7.848 363,934 +0.05(+0.58%)
Aug 01, 2006 7.751 7.811 7.702 7.802 425,909 -0.02(-0.19%)
Jul 31, 2006 7.720 7.872 7.696 7.817 319,432 +0.08(+0.98%)
Jul 28, 2006 7.705 7.823 7.681 7.742 333,607 +0.08(+1.07%)
Jul 27, 2006 7.602 7.772 7.584 7.660 418,986 +0.06(+0.76%)
Jul 26, 2006 7.508 7.638 7.247 7.602 698,530 -0.20(-2.60%)
Jul 25, 2006 7.760 7.854 7.711 7.805 282,511 +0.03(+0.43%)
Jul 24, 2006 7.738 7.772 7.647 7.772 203,065 +0.08(+1.07%)
Jul 21, 2006 7.829 7.829 7.602 7.690 304,268 -0.13(-1.63%)
Jul 20, 2006 7.872 7.872 7.738 7.817 208,998 -0.05(-0.69%)
Jul 19, 2006 7.735 7.887 7.675 7.872 266,358 +0.11(+1.41%)
Jul 18, 2006 7.705 7.763 7.596 7.763 192,516 +0.09(+1.15%)
Jul 17, 2006 7.672 7.678 7.538 7.675 206,361 +0.08(+1.04%)
Jul 14, 2006 7.590 7.717 7.538 7.596 329,321 +0.01(+0.08%)
Jul 13, 2006 7.581 7.651 7.566 7.590 222,844 +0.01(+0.08%)
Jul 12, 2006 7.638 7.651 7.556 7.584 261,743 -0.04(-0.48%)
Jul 11, 2006 7.623 7.690 7.566 7.620 250,864 -0.01(-0.08%)
Jul 10, 2006 7.599 7.705 7.599 7.626 175,044 +0.00(+0.04%)
Jul 07, 2006 7.705 7.717 7.587 7.623 221,855 -0.07(-0.95%)
Jul 06, 2006 7.657 7.732 7.629 7.696 255,150 +0.05(+0.71%)
Jul 05, 2006 7.702 7.711 7.566 7.641 449,973 +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.
 
 
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.