Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

12.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2005 8.720 8.861 8.657 8.674 291,147 -0.03(-0.34%)
Oct 28, 2005 8.845 8.848 8.683 8.703 332,479 -0.13(-1.49%)
Oct 27, 2005 9.042 9.045 8.835 8.835 113,055 -0.21(-2.29%)
Oct 26, 2005 9.128 9.128 8.983 9.042 285,981 -0.11(-1.15%)
Oct 25, 2005 9.049 9.151 8.884 9.147 252,246 -0.05(-0.54%)
Oct 24, 2005 9.180 9.236 9.121 9.197 511,179 +0.15(+1.64%)
Oct 21, 2005 8.838 9.114 8.838 9.049 324,577 +0.17(+1.97%)
Oct 20, 2005 9.124 9.164 8.812 8.874 305,735 -0.23(-2.57%)
Oct 19, 2005 9.029 9.124 8.924 9.108 584,118 +0.08(+0.87%)
Oct 18, 2005 9.210 9.233 8.993 9.029 537,924 -0.17(-1.89%)
Oct 17, 2005 9.164 9.246 9.108 9.203 433,986 +0.03(+0.29%)
Oct 14, 2005 8.999 9.200 8.937 9.177 382,625 +0.26(+2.92%)
Oct 13, 2005 9.029 9.059 8.805 8.917 384,752 -0.11(-1.24%)
Oct 12, 2005 9.180 9.272 8.943 9.029 409,065 -0.19(-2.04%)
Oct 11, 2005 9.473 9.519 9.213 9.216 388,095 -0.26(-2.71%)
Oct 10, 2005 9.572 9.657 9.420 9.473 814,787 -0.13(-1.37%)
Oct 07, 2005 9.503 9.680 9.476 9.605 201,189 +0.10(+1.07%)
Oct 06, 2005 9.493 9.575 9.411 9.503 453,132 +0.01(+0.10%)
Oct 05, 2005 9.460 9.493 9.295 9.493 249,511 -0.02(-0.21%)
Oct 04, 2005 9.437 9.575 9.355 9.513 585,030 +0.08(+0.80%)
Oct 03, 2005 9.213 9.437 9.190 9.437 334,607 +0.19(+2.06%)
Sep 30, 2005 9.411 9.427 9.213 9.246 261,364 -0.16(-1.75%)
Sep 29, 2005 9.335 9.411 9.295 9.411 246,776 +0.04(+0.39%)
Sep 28, 2005 9.322 9.414 9.299 9.374 279,295 +0.05(+0.49%)
Sep 27, 2005 9.259 9.463 9.259 9.328 209,091 +0.05(+0.53%)
Sep 26, 2005 9.312 9.381 9.279 9.279 180,219 -0.02(-0.25%)
Sep 23, 2005 9.302 9.381 9.230 9.302 196,934 +0.01(+0.07%)
Sep 22, 2005 9.312 9.388 9.279 9.295 215,777 -0.05(-0.53%)
Sep 21, 2005 9.332 9.384 9.259 9.345 409,369 +0.01(+0.14%)
Sep 20, 2005 9.509 9.559 9.253 9.332 485,347 -0.16(-1.66%)
Sep 19, 2005 9.460 9.503 9.427 9.490 470,455 +0.02(+0.24%)
Sep 16, 2005 9.476 9.476 9.444 9.467 328,224 -0.01(-0.07%)
Sep 15, 2005 9.453 9.476 9.444 9.473 233,404 -0.02(-0.21%)
Sep 14, 2005 9.509 9.509 9.460 9.493 485,651 -0.02(-0.21%)
Sep 13, 2005 9.490 9.549 9.401 9.513 402,987 +0.02(+0.24%)
Sep 12, 2005 9.309 9.539 9.282 9.490 351,018 +0.11(+1.16%)
Sep 09, 2005 9.499 9.519 9.338 9.381 331,871 -0.11(-1.18%)
Sep 08, 2005 9.414 9.575 9.411 9.493 586,246 +0.07(+0.73%)
Sep 07, 2005 9.424 9.506 9.394 9.424 519,689 -0.07(-0.69%)
Sep 06, 2005 9.295 9.532 9.266 9.490 401,771 +0.19(+2.09%)
Sep 02, 2005 9.279 9.295 9.220 9.295 251,335 +0.04(+0.43%)
Sep 01, 2005 9.378 9.381 9.223 9.256 343,724 -0.10(-1.09%)
Aug 31, 2005 9.210 9.440 9.210 9.358 338,253 +0.09(+0.99%)
Aug 30, 2005 9.295 9.305 9.230 9.266 374,115 +0.05(+0.50%)
Aug 29, 2005 9.065 9.328 9.016 9.220 385,360 +0.22(+2.41%)
Aug 26, 2005 9.246 9.246 8.943 9.003 466,808 -0.22(-2.43%)
Aug 25, 2005 9.012 9.312 9.012 9.226 969,478 +0.14(+1.56%)
Aug 24, 2005 8.970 9.157 8.940 9.085 1,053,054 +0.10(+1.06%)
Aug 23, 2005 8.973 9.059 8.950 8.989 323,362 +0.01(+0.07%)
Aug 22, 2005 8.927 8.983 8.901 8.983 256,197 +0.07(+0.74%)
Aug 19, 2005 8.940 8.947 8.858 8.917 139,799 -0.03(-0.29%)
Aug 18, 2005 8.917 9.065 8.868 8.943 576,216 -0.01(-0.15%)
Aug 17, 2005 8.960 9.032 8.884 8.957 361,047 +0.03(+0.33%)
Aug 16, 2005 8.940 8.960 8.881 8.927 243,433 -0.02(-0.26%)
Aug 15, 2005 8.983 9.049 8.805 8.950 414,231 +0.00(+0.00%)
Aug 12, 2005 9.082 9.114 8.927 8.950 168,063 -0.13(-1.45%)
Aug 11, 2005 8.960 9.157 8.878 9.082 362,566 +0.02(+0.18%)
Aug 10, 2005 8.966 9.197 8.966 9.065 824,512 +0.21(+2.42%)
Aug 09, 2005 9.131 9.131 8.779 8.851 738,809 -0.13(-1.47%)
Aug 08, 2005 9.315 9.315 8.891 8.983 589,285 -0.33(-3.53%)
Aug 05, 2005 10.07 10.12 8.993 9.312 1,250,901 -0.75(-7.49%)
Aug 04, 2005 10.23 10.25 10.07 10.07 287,804 -0.20(-1.95%)
Aug 03, 2005 10.22 10.27 10.15 10.27 348,283 +0.05(+0.52%)
Aug 02, 2005 10.14 10.23 10.14 10.21 261,972 +0.11(+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 Burlingame.com & California Media Partners, LLC. All rights reserved.