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 )

12.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 29, 2013 2.474 2.474 2.443 2.456 85,063 +0.01(+0.30%)
Nov 27, 2013 2.482 2.485 2.441 2.448 94,810 -0.02(-0.90%)
Nov 26, 2013 2.441 2.493 2.437 2.471 204,215 +0.04(+1.83%)
Nov 25, 2013 2.456 2.459 2.408 2.426 417,417 -0.03(-1.06%)
Nov 22, 2013 2.437 2.467 2.411 2.452 157,217 +0.03(+1.38%)
Nov 21, 2013 2.456 2.456 2.411 2.419 165,873 -0.01(-0.46%)
Nov 20, 2013 2.452 2.467 2.393 2.430 214,660 -0.01(-0.46%)
Nov 19, 2013 2.452 2.474 2.419 2.441 346,616 -0.03(-1.35%)
Nov 18, 2013 2.522 2.522 2.456 2.474 267,764 -0.01(-0.59%)
Nov 15, 2013 2.500 2.500 2.449 2.489 331,506 +0.01(+0.29%)
Nov 14, 2013 2.413 2.485 2.413 2.482 441,971 +0.12(+5.08%)
Nov 12, 2013 2.369 2.391 2.333 2.362 177,260 -0.01(-0.31%)
Nov 11, 2013 2.402 2.402 2.362 2.369 251,102 +0.00(+0.00%)
Nov 08, 2013 2.369 2.398 2.275 2.369 822,529 -0.01(-0.46%)
Nov 07, 2013 2.384 2.387 2.347 2.380 677,970 -0.01(-0.30%)
Nov 06, 2013 2.391 2.435 2.376 2.387 226,502 -0.00(-0.15%)
Nov 05, 2013 2.398 2.416 2.387 2.391 262,145 -0.01(-0.30%)
Nov 04, 2013 2.416 2.449 2.387 2.398 320,688 +0.01(+0.30%)
Nov 01, 2013 2.413 2.416 2.376 2.391 260,527 -0.03(-1.05%)
Oct 31, 2013 2.362 2.431 2.333 2.416 751,432 +0.04(+1.68%)
Oct 30, 2013 2.413 2.424 2.344 2.376 760,546 -0.05(-2.10%)
Oct 29, 2013 2.522 2.525 2.406 2.427 1,020,513 -0.11(-4.16%)
Oct 28, 2013 2.562 2.562 2.522 2.533 421,232 -0.02(-0.71%)
Oct 25, 2013 2.536 2.559 2.529 2.551 307,699 +0.00(+0.14%)
Oct 24, 2013 2.544 2.558 2.529 2.547 441,677 +0.00(+0.14%)
Oct 23, 2013 2.533 2.560 2.525 2.544 396,607 +0.01(+0.29%)
Oct 22, 2013 2.518 2.544 2.518 2.536 276,976 +0.01(+0.58%)
Oct 21, 2013 2.529 2.558 2.507 2.522 343,681 +0.00(+0.00%)
Oct 18, 2013 2.544 2.551 2.496 2.522 1,163,729 -0.02(-0.86%)
Oct 17, 2013 2.511 2.560 2.504 2.544 632,942 +0.04(+1.74%)
Oct 16, 2013 2.456 2.511 2.456 2.500 622,997 +0.04(+1.62%)
Oct 15, 2013 2.406 2.471 2.406 2.460 802,374 +0.04(+1.65%)
Oct 14, 2013 2.413 2.445 2.398 2.420 471,772 -0.02(-0.75%)
Oct 11, 2013 2.406 2.446 2.406 2.438 483,650 +0.04(+1.51%)
Oct 10, 2013 2.449 2.449 2.391 2.402 1,460,729 -0.03(-1.20%)
Oct 09, 2013 2.453 2.460 2.420 2.431 367,123 -0.00(-0.15%)
Oct 08, 2013 2.449 2.469 2.427 2.435 521,823 +0.00(+0.15%)
Oct 07, 2013 2.402 2.438 2.398 2.431 431,368 +0.02(+0.90%)
Oct 04, 2013 2.460 2.518 2.409 2.409 833,001 -0.04(-1.49%)
Oct 03, 2013 2.496 2.511 2.442 2.446 176,077 -0.04(-1.75%)
Oct 02, 2013 2.507 2.511 2.478 2.489 360,468 -0.02(-0.72%)
Oct 01, 2013 2.453 2.525 2.442 2.507 2,572,305 +0.01(+0.29%)
Sep 27, 2013 2.500 2.518 2.485 2.500 767,693 -0.01(-0.29%)
Sep 26, 2013 2.500 2.515 2.478 2.507 505,520 -0.00(-0.14%)
Sep 25, 2013 2.511 2.522 2.475 2.511 1,263,502 +0.00(+0.14%)
Sep 24, 2013 2.496 2.515 2.471 2.507 14,377,669 -0.15(-5.48%)
Sep 23, 2013 2.638 2.700 2.627 2.653 165,553 +0.02(+0.69%)
Sep 20, 2013 2.725 2.725 2.634 2.634 323,460 -0.08(-2.82%)
Sep 19, 2013 2.693 2.711 2.653 2.711 304,730 +0.02(+0.81%)
Sep 18, 2013 2.616 2.689 2.602 2.689 213,355 +0.05(+1.93%)
Sep 17, 2013 2.620 2.645 2.605 2.638 76,986 +0.03(+1.26%)
Sep 16, 2013 2.602 2.624 2.598 2.605 224,641 +0.00(+0.14%)
Sep 13, 2013 2.598 2.624 2.569 2.602 137,742 +0.01(+0.56%)
Sep 12, 2013 2.616 2.627 2.569 2.587 107,632 -0.02(-0.70%)
Sep 11, 2013 2.594 2.616 2.584 2.605 66,215 -0.01(-0.28%)
Sep 10, 2013 2.627 2.640 2.555 2.613 472,592 +0.01(+0.56%)
Sep 09, 2013 2.565 2.605 2.544 2.598 80,812 +0.05(+2.14%)
Sep 06, 2013 2.558 2.576 2.522 2.544 102,819 +0.01(+0.57%)
Sep 05, 2013 2.551 2.558 2.515 2.529 182,398 -0.01(-0.57%)
Sep 04, 2013 2.558 2.562 2.522 2.544 310,594 +0.00(+0.14%)
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.