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 )

12.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2009 0.5846 0.5919 0.5813 0.5846 115,697 +0.00(+0.00%)
Nov 27, 2009 0.5748 0.5912 0.5748 0.5846 129,943 -0.01(-1.11%)
Nov 25, 2009 0.6240 0.6240 0.5846 0.5912 148,802 -0.03(-4.76%)
Nov 24, 2009 0.6109 0.6208 0.5912 0.6208 218,659 +0.01(+1.61%)
Nov 23, 2009 0.6076 0.6208 0.6076 0.6109 769,507 +0.01(+1.09%)
Nov 20, 2009 0.5945 0.6043 0.5781 0.6043 148,497 +0.01(+1.10%)
Nov 19, 2009 0.5781 0.6043 0.5781 0.5978 144,579 +0.00(+0.55%)
Nov 18, 2009 0.5748 0.6010 0.5748 0.5945 305,018 +0.02(+2.84%)
Nov 17, 2009 0.6175 0.6207 0.5748 0.5781 713,935 -0.04(-6.88%)
Nov 16, 2009 0.6405 0.6733 0.6142 0.6208 340,114 -0.02(-2.58%)
Nov 13, 2009 0.6470 0.6864 0.6306 0.6372 206,376 +0.00(+0.00%)
Nov 12, 2009 0.6470 0.6470 0.6306 0.6372 119,070 -0.01(-1.52%)
Nov 11, 2009 0.6799 0.6799 0.6405 0.6470 240,623 -0.03(-4.83%)
Nov 10, 2009 0.6437 0.6799 0.6437 0.6799 486,876 +0.03(+4.55%)
Nov 09, 2009 0.6109 0.6569 0.5978 0.6503 411,243 +0.04(+6.45%)
Nov 06, 2009 0.6733 0.6733 0.5649 0.6109 1,008,434 -0.08(-11.85%)
Nov 05, 2009 0.6470 0.6930 0.6405 0.6930 414,029 +0.04(+5.50%)
Nov 04, 2009 0.6963 0.7390 0.6306 0.6569 443,127 -0.04(-5.66%)
Nov 03, 2009 0.6240 0.6963 0.6109 0.6963 221,749 +0.07(+10.42%)
Nov 02, 2009 0.6667 0.6828 0.6240 0.6306 150,896 -0.03(-4.00%)
Oct 30, 2009 0.6864 0.6963 0.6175 0.6569 321,081 -0.04(-5.66%)
Oct 29, 2009 0.5978 0.7127 0.5978 0.6963 622,836 +0.09(+15.22%)
Oct 28, 2009 0.6569 0.6963 0.5978 0.6043 510,204 -0.06(-8.91%)
Oct 27, 2009 0.7423 0.7653 0.6306 0.6635 637,356 -0.09(-11.40%)
Oct 26, 2009 0.7915 0.7981 0.7390 0.7488 590,282 -0.05(-6.56%)
Oct 23, 2009 0.7883 0.8211 0.7817 0.8014 383,570 -0.03(-3.94%)
Oct 22, 2009 0.8047 0.8473 0.7620 0.8342 497,547 +0.04(+4.53%)
Oct 21, 2009 0.8474 0.8508 0.7981 0.7981 378,970 -0.06(-7.25%)
Oct 20, 2009 0.8375 0.8638 0.8277 0.8605 416,316 -0.01(-1.13%)
Oct 19, 2009 0.8507 0.8868 0.8441 0.8704 348,553 +0.00(+0.38%)
Oct 16, 2009 0.8605 0.8769 0.8408 0.8671 453,604 -0.04(-4.69%)
Oct 15, 2009 0.8605 0.9098 0.8310 0.9098 812,044 +0.03(+3.75%)
Oct 14, 2009 0.8769 0.8769 0.8145 0.8769 1,011,247 -0.01(-0.74%)
Oct 13, 2009 0.8868 0.8868 0.8244 0.8835 900,156 -0.00(-0.37%)
Oct 12, 2009 0.9198 0.9361 0.8704 0.8868 380,044 -0.03(-3.57%)
Oct 09, 2009 0.8901 0.9754 0.8769 0.9196 995,044 +0.03(+3.32%)
Oct 08, 2009 0.8572 0.9065 0.8572 0.8901 494,926 +0.05(+5.86%)
Oct 07, 2009 0.8605 0.8704 0.8343 0.8408 358,790 -0.02(-2.66%)
Oct 06, 2009 0.8802 0.9197 0.8638 0.8638 494,972 -0.02(-1.87%)
Oct 05, 2009 0.8769 0.8966 0.8638 0.8802 420,825 -0.03(-2.90%)
Oct 02, 2009 0.8966 0.9196 0.8572 0.9065 690,281 -0.04(-4.50%)
Oct 01, 2009 0.9196 0.9492 0.8441 0.9492 889,302 +0.02(+1.76%)
Sep 30, 2009 0.9853 0.9853 0.9098 0.9328 606,334 -0.03(-3.07%)
Sep 29, 2009 0.9853 1.018 0.9426 0.9623 431,789 -0.01(-0.68%)
Sep 28, 2009 0.9196 1.005 0.9196 0.9689 722,354 +0.06(+6.50%)
Sep 25, 2009 0.8934 0.9689 0.8901 0.9098 1,245,644 -0.00(-0.36%)
Sep 24, 2009 1.044 1.044 0.8999 0.9131 2,288,919 -0.12(-11.46%)
Sep 23, 2009 1.054 1.182 1.002 1.031 3,665,281 -0.03(-3.09%)
Sep 22, 2009 0.8572 1.067 0.8572 1.064 5,143,508 +0.23(+27.56%)
Sep 21, 2009 0.8966 0.8966 0.8145 0.8342 975,692 -0.05(-5.58%)
Sep 18, 2009 0.8737 0.8999 0.7784 0.8835 1,890,387 +0.01(+1.51%)
Sep 17, 2009 0.6963 0.8704 0.6963 0.8704 4,122,731 +0.22(+33.16%)
Sep 16, 2009 0.6897 0.6996 0.6536 0.6536 868,839 -0.02(-2.45%)
Sep 15, 2009 0.6076 0.7029 0.6076 0.6700 1,531,761 +0.05(+8.51%)
Sep 14, 2009 0.6109 0.6208 0.6076 0.6175 152,099 +0.00(+0.00%)
Sep 11, 2009 0.6240 0.6306 0.5978 0.6175 375,922 -0.01(-1.05%)
Sep 10, 2009 0.6240 0.6339 0.6142 0.6240 369,166 -0.00(-0.52%)
Sep 09, 2009 0.6175 0.6339 0.6175 0.6273 468,577 -0.00(-0.53%)
Sep 08, 2009 0.6240 0.6405 0.6240 0.6306 219,076 +0.01(+2.13%)
Sep 04, 2009 0.6405 0.6470 0.6043 0.6175 215,373 +0.00(+0.00%)
Sep 03, 2009 0.6175 0.6339 0.6043 0.6175 214,216 +0.02(+2.73%)
Sep 02, 2009 0.6109 0.6142 0.5912 0.6010 727,764 -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.
 
 
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.