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 )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 1.584 1.616 1.556 1.610 302,011 +0.04(+2.86%)
Sep 29, 2010 1.543 1.575 1.527 1.565 92,963 +0.00(+0.00%)
Sep 28, 2010 1.568 1.568 1.511 1.565 73,060 -0.02(-1.11%)
Sep 27, 2010 1.571 1.594 1.568 1.583 185,088 -0.01(-0.50%)
Sep 24, 2010 1.578 1.610 1.562 1.591 318,874 +0.03(+2.05%)
Sep 23, 2010 1.578 1.587 1.549 1.559 207,558 -0.01(-0.81%)
Sep 22, 2010 1.597 1.613 1.540 1.571 117,618 -0.04(-2.57%)
Sep 21, 2010 1.632 1.632 1.549 1.613 300,020 -0.02(-1.17%)
Sep 20, 2010 1.536 1.635 1.536 1.632 220,447 +0.09(+6.02%)
Sep 17, 2010 1.540 1.584 1.511 1.540 380,836 +0.02(+1.47%)
Sep 15, 2010 1.434 1.530 1.418 1.517 319,654 +0.06(+4.05%)
Sep 14, 2010 1.482 1.482 1.428 1.458 74,200 -0.02(-1.40%)
Sep 13, 2010 1.476 1.504 1.466 1.479 92,215 +0.01(+0.87%)
Sep 10, 2010 1.463 1.479 1.447 1.466 183,338 -0.00(-0.22%)
Sep 09, 2010 1.453 1.472 1.415 1.469 312,459 +0.02(+1.32%)
Sep 08, 2010 1.469 1.482 1.450 1.450 111,592 -0.01(-0.66%)
Sep 07, 2010 1.504 1.504 1.460 1.460 84,191 -0.05(-3.38%)
Sep 03, 2010 1.530 1.533 1.501 1.511 72,112 -0.01(-0.42%)
Sep 02, 2010 1.552 1.562 1.472 1.517 42,266 -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.