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 )

15.03 +0.35 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 28, 2008 0.8526 0.9009 0.7850 0.8783 457,135 +0.08(+9.64%)
Nov 26, 2008 0.7883 0.8333 0.6917 0.8011 939,587 -0.05(-6.04%)
Nov 25, 2008 0.6242 0.8526 0.6113 0.8526 926,738 +0.23(+36.60%)
Nov 24, 2008 0.6113 0.6563 0.5823 0.6242 706,337 +0.03(+4.30%)
Nov 21, 2008 0.6081 0.6917 0.5695 0.5984 1,011,394 -0.11(-15.45%)
Nov 20, 2008 0.8783 0.9169 0.5823 0.7078 2,104,098 -0.21(-22.54%)
Nov 19, 2008 1.190 1.194 0.7818 0.9137 1,745,789 -0.36(-28.46%)
Nov 18, 2008 1.165 1.277 1.046 1.277 1,170,214 +0.12(+10.28%)
Nov 17, 2008 1.223 1.332 1.126 1.158 487,856 -0.10(-7.69%)
Nov 14, 2008 1.364 1.364 1.181 1.255 725,396 -0.16(-11.16%)
Nov 13, 2008 1.319 1.412 1.046 1.412 1,332,953 +0.08(+5.78%)
Nov 12, 2008 1.274 1.348 1.113 1.335 1,454,429 +0.06(+4.80%)
Nov 11, 2008 1.304 1.329 1.213 1.274 1,424,119 +0.03(+2.19%)
Nov 10, 2008 1.365 1.486 1.244 1.247 962,983 -0.09(-6.59%)
Nov 07, 2008 1.335 1.502 1.314 1.335 955,378 -0.01(-0.90%)
Nov 06, 2008 1.499 1.502 1.335 1.347 725,657 -0.10(-6.72%)
Nov 05, 2008 1.532 1.623 1.374 1.444 1,195,888 -0.04(-2.86%)
Nov 04, 2008 1.480 1.486 1.289 1.486 2,158,104 +0.12(+8.65%)
Nov 03, 2008 1.219 1.744 1.153 1.368 3,324,087 +0.28(+25.28%)
Oct 31, 2008 1.037 1.138 1.031 1.092 2,343,981 +0.04(+3.75%)
Oct 30, 2008 1.065 1.156 1.022 1.053 1,383,572 +0.02(+2.36%)
Oct 29, 2008 1.222 1.229 0.9616 1.028 2,240,514 -0.18(-15.04%)
Oct 28, 2008 1.183 1.271 0.8706 1.210 2,287,103 +0.04(+3.64%)
Oct 27, 2008 1.289 1.344 1.168 1.168 608,041 -0.11(-8.77%)
Oct 24, 2008 1.247 1.332 1.213 1.280 679,826 -0.06(-4.74%)
Oct 23, 2008 1.444 1.465 1.244 1.344 2,390,947 -0.08(-5.94%)
Oct 22, 2008 1.477 1.508 1.426 1.429 402,365 -0.08(-5.61%)
Oct 21, 2008 1.577 1.608 1.486 1.514 552,475 -0.08(-5.31%)
Oct 20, 2008 1.762 1.896 1.577 1.599 655,438 +0.01(+0.57%)
Oct 17, 2008 1.665 1.665 1.547 1.590 814,522 -0.05(-3.14%)
Oct 16, 2008 1.477 1.668 1.441 1.641 901,945 +0.22(+15.11%)
Oct 15, 2008 1.681 1.681 1.426 1.426 584,498 -0.25(-15.16%)
Oct 14, 2008 1.935 2.093 1.532 1.681 1,230,677 -0.07(-3.82%)
Oct 13, 2008 1.750 2.269 1.532 1.747 1,552,561 +0.15(+9.71%)
Oct 10, 2008 1.392 1.593 1.229 1.593 2,201,377 +0.18(+12.90%)
Oct 09, 2008 2.029 2.029 1.332 1.411 1,337,879 -0.45(-24.02%)
Oct 08, 2008 1.972 1.990 1.668 1.857 1,455,410 -0.19(-9.33%)
Oct 07, 2008 2.627 2.785 2.037 2.048 1,102,538 -0.59(-22.24%)
Oct 06, 2008 2.788 2.824 2.427 2.633 773,404 -0.28(-9.58%)
Oct 03, 2008 2.915 3.109 2.809 2.912 482,052 +0.06(+2.13%)
Oct 02, 2008 2.994 3.064 2.806 2.852 424,007 -0.15(-4.95%)
Oct 01, 2008 2.970 3.024 2.912 3.000 252,766 -0.03(-1.10%)
Sep 30, 2008 3.134 3.173 2.930 3.034 889,718 -0.12(-3.85%)
Sep 29, 2008 3.076 3.209 2.809 3.155 822,291 +0.08(+2.56%)
Sep 26, 2008 2.867 3.094 2.791 3.076 0 +0.13(+4.54%)
Sep 25, 2008 2.958 2.973 2.885 2.942 475,409 +0.07(+2.43%)
Sep 24, 2008 2.852 2.970 2.852 2.873 345,187 +0.07(+2.60%)
Sep 23, 2008 2.852 2.897 2.685 2.800 421,811 -0.12(-4.15%)
Sep 22, 2008 3.203 3.203 2.824 2.921 633,721 -0.24(-7.49%)
Sep 19, 2008 3.097 3.558 2.949 3.158 0 +0.33(+11.82%)
Sep 18, 2008 2.296 3.094 2.296 2.824 1,504,218 +0.51(+21.86%)
Sep 17, 2008 2.427 2.487 2.275 2.318 1,433,221 -0.14(-5.68%)
Sep 16, 2008 2.448 2.572 2.430 2.457 1,442,533 -0.05(-1.82%)
Sep 15, 2008 2.497 2.515 2.427 2.503 1,149,055 -0.09(-3.40%)
Sep 12, 2008 2.566 2.669 2.548 2.591 398,597 -0.03(-1.04%)
Sep 11, 2008 2.715 2.715 2.472 2.618 800,650 -0.12(-4.43%)
Sep 10, 2008 2.706 2.791 2.654 2.739 429,726 +0.04(+1.57%)
Sep 09, 2008 2.891 2.933 2.688 2.697 644,332 -0.20(-6.81%)
Sep 08, 2008 2.991 2.991 2.806 2.894 1,070,216 +0.13(+4.84%)
Sep 05, 2008 2.733 2.806 2.679 2.760 0 -0.04(-1.30%)
Sep 04, 2008 2.852 2.876 2.676 2.797 688,868 -0.07(-2.43%)
Sep 03, 2008 2.730 2.873 2.700 2.867 819,779 +0.17(+6.18%)
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.