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 )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2004 7.653 7.768 7.557 7.751 248,749 +0.07(+0.90%)
Nov 29, 2004 7.584 7.732 7.521 7.682 175,068 +0.08(+1.08%)
Nov 26, 2004 7.584 7.620 7.538 7.600 50,237 +0.05(+0.65%)
Nov 24, 2004 7.472 7.587 7.472 7.551 107,172 +0.05(+0.61%)
Nov 23, 2004 7.456 7.554 7.413 7.505 305,380 +0.03(+0.44%)
Nov 22, 2004 7.173 7.521 7.173 7.472 341,612 +0.33(+4.60%)
Nov 19, 2004 7.127 7.176 7.094 7.144 217,693 +0.08(+1.16%)
Nov 18, 2004 7.111 7.127 7.029 7.062 107,781 -0.07(-0.92%)
Nov 17, 2004 7.209 7.209 7.094 7.127 106,563 -0.05(-0.69%)
Nov 16, 2004 7.140 7.213 7.085 7.176 315,123 +0.19(+2.68%)
Nov 15, 2004 7.039 7.039 6.950 6.989 175,677 -0.05(-0.75%)
Nov 12, 2004 7.045 7.052 6.996 7.042 105,041 +0.02(+0.23%)
Nov 11, 2004 6.914 7.078 6.914 7.025 200,339 +0.13(+1.86%)
Nov 10, 2004 6.914 6.930 6.881 6.897 218,607 +0.01(+0.10%)
Nov 09, 2004 6.864 6.930 6.832 6.891 121,786 +0.06(+0.87%)
Nov 08, 2004 6.651 6.917 6.651 6.832 182,071 +0.14(+2.06%)
Nov 05, 2004 6.858 6.864 6.664 6.694 188,465 -0.17(-2.49%)
Nov 04, 2004 6.943 7.019 6.855 6.864 104,432 -0.07(-0.99%)
Nov 03, 2004 7.068 7.078 6.930 6.933 280,109 -0.12(-1.68%)
Nov 02, 2004 7.029 7.094 7.022 7.052 209,777 +0.02(+0.33%)
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.