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 )

13.10 +0.12 (+0.96%)

Streaming Delayed Price Updated: 11:50 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	0.9871	0.9871	0.9114	0.9345	605,228	-0.03(-3.07%)
Sep 29, 2009	0.9871	1.020	0.9444	0.9641	431,001	-0.01(-0.68%)
Sep 28, 2009	0.9213	1.007	0.9213	0.9707	721,037	+0.06(+6.50%)
Sep 25, 2009	0.8950	0.9707	0.8917	0.9114	1,243,373	-0.00(-0.36%)
Sep 24, 2009	1.046	1.046	0.9016	0.9147	2,284,745	-0.12(-11.46%)
Sep 23, 2009	1.056	1.185	1.004	1.033	3,658,597	-0.03(-3.09%)
Sep 22, 2009	0.8588	1.069	0.8588	1.066	5,134,129	+0.23(+27.56%)
Sep 21, 2009	0.8983	0.8983	0.8160	0.8358	973,913	-0.05(-5.58%)
Sep 18, 2009	0.8753	0.9016	0.7798	0.8851	1,886,940	+0.01(+1.51%)
Sep 17, 2009	0.6976	0.8720	0.6976	0.8720	4,115,213	+0.22(+33.16%)
Sep 16, 2009	0.6910	0.7009	0.6548	0.6548	867,255	-0.02(-2.45%)
Sep 15, 2009	0.6087	0.7042	0.6087	0.6712	1,528,968	+0.05(+8.51%)
Sep 14, 2009	0.6120	0.6219	0.6087	0.6186	151,822	+0.00(+0.00%)
Sep 11, 2009	0.6252	0.6317	0.5989	0.6186	375,236	-0.01(-1.05%)
Sep 10, 2009	0.6252	0.6351	0.6153	0.6252	368,493	-0.00(-0.52%)
Sep 09, 2009	0.6186	0.6351	0.6186	0.6284	467,723	-0.00(-0.53%)
Sep 08, 2009	0.6252	0.6416	0.6252	0.6318	218,676	+0.01(+2.13%)
Sep 04, 2009	0.6416	0.6482	0.6054	0.6186	214,981	+0.00(+0.00%)
Sep 03, 2009	0.6186	0.6351	0.6054	0.6186	213,826	+0.02(+2.73%)
Sep 02, 2009	0.6120	0.6153	0.5923	0.6021	726,437	-0.02(-2.66%)

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