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 )

12.87 +0.33 (+2.63%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 26, 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, 2010 1.754 1.770 1.659 1.734 189,000 -0.03(-1.68%)
Nov 29, 2010 1.744 1.774 1.737 1.764 65,603 +0.02(+1.13%)
Nov 26, 2010 1.757 1.770 1.734 1.744 16,742 -0.01(-0.75%)
Nov 24, 2010 1.774 1.757 1.757 1.757 151,381 -0.01(-0.56%)
Nov 23, 2010 1.754 1.777 1.754 1.767 71,458 -0.02(-0.92%)
Nov 22, 2010 1.783 1.859 1.774 1.783 171,086 +0.00(+0.00%)
Nov 19, 2010 1.777 1.783 1.724 1.783 81,916 -0.01(-0.55%)
Nov 18, 2010 1.829 1.859 1.754 1.793 83,560 -0.01(-0.55%)
Nov 17, 2010 1.774 1.823 1.774 1.803 84,763 +0.02(+1.29%)
Nov 16, 2010 1.764 1.806 1.675 1.780 254,735 -0.00(-0.18%)
Nov 15, 2010 1.777 1.806 1.724 1.783 171,183 +0.01(+0.37%)
Nov 12, 2010 1.806 1.823 1.724 1.777 172,334 -0.03(-1.81%)
Nov 11, 2010 1.833 1.872 1.810 1.810 76,820 -0.03(-1.78%)
Nov 10, 2010 1.836 1.852 1.800 1.843 121,936 +0.02(+1.26%)
Nov 09, 2010 1.806 1.898 1.806 1.820 172,322 +0.01(+0.36%)
Nov 08, 2010 1.780 1.855 1.741 1.813 174,885 +0.04(+2.03%)
Nov 05, 2010 1.806 1.813 1.767 1.777 127,373 -0.01(-0.73%)
Nov 04, 2010 1.737 1.800 1.734 1.790 387,489 +0.05(+3.02%)
Nov 03, 2010 1.724 1.737 1.718 1.737 175,379 +0.00(+0.19%)
Nov 02, 2010 1.741 1.741 1.714 1.734 109,057 +0.00(+0.19%)
Nov 01, 2010 1.737 1.737 1.711 1.731 91,933 -0.01(-0.57%)
Oct 29, 2010 1.744 1.760 1.731 1.741 134,215 +0.01(+0.38%)
Oct 28, 2010 1.724 1.780 1.691 1.734 186,422 +0.01(+0.38%)
Oct 27, 2010 1.734 1.754 1.691 1.728 183,252 -0.01(-0.38%)
Oct 25, 2010 1.747 1.751 1.691 1.734 96,263 +0.00(+0.00%)
Oct 22, 2010 1.767 1.767 1.724 1.734 69,126 -0.02(-1.31%)
Oct 21, 2010 1.728 1.764 1.688 1.757 148,814 +0.04(+2.10%)
Oct 20, 2010 1.754 1.800 1.714 1.721 153,728 -0.04(-2.42%)
Oct 19, 2010 1.774 1.790 1.744 1.764 116,075 -0.03(-1.47%)
Oct 18, 2010 1.764 1.790 1.734 1.790 169,493 +0.02(+1.30%)
Oct 15, 2010 1.810 1.816 1.751 1.767 66,934 -0.04(-2.36%)
Oct 14, 2010 1.820 1.826 1.777 1.810 50,206 -0.02(-1.08%)
Oct 13, 2010 1.800 1.859 1.787 1.829 314,681 +0.05(+2.96%)
Oct 12, 2010 1.734 1.787 1.659 1.777 369,349 +0.03(+1.88%)
Oct 11, 2010 1.797 1.823 1.734 1.744 128,195 -0.04(-2.03%)
Oct 08, 2010 1.780 1.787 1.668 1.780 350,006 +0.10(+5.86%)
Oct 07, 2010 1.688 1.695 1.652 1.682 221,536 -0.01(-0.77%)
Oct 06, 2010 1.698 1.698 1.655 1.695 246,849 -0.01(-0.77%)
Oct 05, 2010 1.668 1.731 1.649 1.708 283,869 +0.03(+1.96%)
Oct 04, 2010 1.632 1.675 1.606 1.675 236,738 +0.03(+1.80%)
Oct 01, 2010 1.645 1.662 1.620 1.645 106,511 -0.01(-0.60%)
Sep 30, 2010 1.629 1.662 1.600 1.655 293,701 +0.05(+2.86%)
Sep 29, 2010 1.586 1.619 1.570 1.609 90,405 +0.00(+0.00%)
Sep 28, 2010 1.613 1.613 1.554 1.609 71,050 -0.02(-1.11%)
Sep 27, 2010 1.616 1.639 1.613 1.627 179,994 -0.01(-0.50%)
Sep 24, 2010 1.623 1.655 1.606 1.636 310,099 +0.03(+2.05%)
Sep 23, 2010 1.623 1.632 1.593 1.603 201,846 -0.01(-0.81%)
Sep 22, 2010 1.642 1.659 1.583 1.616 114,382 -0.04(-2.57%)
Sep 21, 2010 1.678 1.678 1.593 1.659 291,764 -0.02(-1.17%)
Sep 20, 2010 1.580 1.682 1.580 1.678 214,381 +0.10(+6.02%)
Sep 17, 2010 1.583 1.629 1.554 1.583 370,356 +0.02(+1.47%)
Sep 15, 2010 1.475 1.573 1.458 1.560 310,857 +0.06(+4.05%)
Sep 14, 2010 1.524 1.524 1.468 1.499 72,158 -0.02(-1.40%)
Sep 13, 2010 1.517 1.547 1.508 1.521 89,677 +0.01(+0.87%)
Sep 10, 2010 1.504 1.520 1.488 1.508 178,292 -0.00(-0.22%)
Sep 09, 2010 1.494 1.514 1.455 1.511 303,861 +0.02(+1.32%)
Sep 08, 2010 1.511 1.524 1.491 1.491 108,521 -0.01(-0.66%)
Sep 07, 2010 1.547 1.547 1.501 1.501 81,874 -0.05(-3.38%)
Sep 03, 2010 1.573 1.576 1.544 1.554 70,127 -0.01(-0.42%)
Sep 02, 2010 1.596 1.606 1.514 1.560 41,103 -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 Burlingame.com & California Media Partners, LLC. All rights reserved.