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 )

13.28 -0.21 (-1.56%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 23, 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 (%)
Feb 27, 2009 0.2104 0.2359 0.1849 0.1849 0 -0.03(-14.71%)
Feb 26, 2009 0.2455 0.2519 0.2168 0.2168 806,004 -0.02(-9.33%)
Feb 25, 2009 0.2742 0.2742 0.2264 0.2391 921,504 -0.04(-13.79%)
Feb 24, 2009 0.2742 0.2786 0.2614 0.2774 935,214 +0.00(+0.00%)
Feb 23, 2009 0.2997 0.3156 0.2774 0.2774 569,057 -0.01(-2.25%)
Feb 20, 2009 0.3029 0.3127 0.2710 0.2838 806,910 -0.02(-6.32%)
Feb 19, 2009 0.3985 0.3985 0.2710 0.3029 2,377,733 -0.10(-24.00%)
Feb 18, 2009 0.4655 0.5037 0.3985 0.3985 403,046 -0.05(-11.97%)
Feb 17, 2009 0.4782 0.4782 0.4527 0.4527 369,873 -0.03(-5.96%)
Feb 13, 2009 0.4942 0.5261 0.4782 0.4814 217,318 -0.01(-1.95%)
Feb 12, 2009 0.4750 0.4942 0.4750 0.4910 184,036 +0.01(+1.32%)
Feb 11, 2009 0.5006 0.5165 0.4782 0.4846 255,976 -0.01(-1.30%)
Feb 10, 2009 0.5579 0.5739 0.4814 0.4910 494,034 -0.06(-10.98%)
Feb 09, 2009 0.5165 0.5516 0.5069 0.5516 345,951 +0.05(+9.49%)
Feb 06, 2009 0.4782 0.5420 0.4719 0.5037 460,219 +0.02(+4.64%)
Feb 05, 2009 0.5133 0.5133 0.4687 0.4814 373,722 -0.04(-7.36%)
Feb 04, 2009 0.5994 0.5994 0.5037 0.5197 444,147 -0.07(-11.89%)
Feb 03, 2009 0.5579 0.5898 0.5133 0.5898 480,848 +0.04(+6.32%)
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.