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 (%)
Mar 31, 2011 1.849 1.889 1.846 1.869 72,279 +0.01(+0.71%)
Mar 30, 2011 1.862 1.879 1.843 1.856 160,015 -0.00(-0.18%)
Mar 29, 2011 1.869 1.872 1.843 1.859 86,052 -0.01(-0.35%)
Mar 28, 2011 1.856 1.872 1.843 1.866 82,408 +0.01(+0.35%)
Mar 25, 2011 1.892 1.892 1.843 1.859 122,193 -0.03(-1.74%)
Mar 24, 2011 1.904 1.905 1.869 1.892 70,142 -0.00(-0.17%)
Mar 23, 2011 1.889 1.948 1.876 1.895 127,813 +0.01(+0.35%)
Mar 22, 2011 1.902 1.935 1.879 1.889 67,049 +0.00(+0.00%)
Mar 21, 2011 1.918 1.935 1.879 1.889 154,669 +0.04(+2.14%)
Mar 18, 2011 1.889 1.898 1.833 1.849 492,565 -0.00(-0.18%)
Mar 17, 2011 1.869 1.889 1.813 1.853 264,385 +0.01(+0.72%)
Mar 16, 2011 1.876 1.915 1.836 1.839 208,751 -0.03(-1.76%)
Mar 15, 2011 1.869 1.899 1.866 1.872 259,990 -0.03(-1.39%)
Mar 14, 2011 1.928 1.961 1.879 1.899 117,619 -0.04(-2.20%)
Mar 11, 2011 1.866 1.968 1.866 1.941 216,157 +0.03(+1.72%)
Mar 10, 2011 1.928 1.928 1.866 1.908 287,676 -0.03(-1.36%)
Mar 09, 2011 2.037 2.037 1.925 1.935 349,626 -0.10(-4.70%)
Mar 08, 2011 2.057 2.057 1.984 2.030 422,437 -0.02(-0.96%)
Mar 07, 2011 2.145 2.145 1.981 2.050 285,479 -0.10(-4.45%)
Mar 04, 2011 2.254 2.254 1.978 2.145 699,641 -0.12(-5.09%)
Mar 03, 2011 2.205 2.313 2.116 2.261 372,495 +0.07(+3.00%)
Mar 02, 2011 2.284 2.468 2.159 2.195 884,526 -0.09(-3.89%)
Mar 01, 2011 2.363 2.412 2.264 2.284 195,631 -0.06(-2.53%)
Feb 28, 2011 2.205 2.465 2.205 2.343 379,434 +0.14(+6.27%)
Feb 25, 2011 2.057 2.261 2.057 2.205 513,471 +0.15(+7.54%)
Feb 24, 2011 2.040 2.116 1.997 2.050 312,773 +0.01(+0.48%)
Feb 23, 2011 2.040 2.080 2.007 2.040 109,107 -0.01(-0.64%)
Feb 22, 2011 2.139 2.142 2.050 2.053 117,522 -0.09(-4.29%)
Feb 18, 2011 2.172 2.178 2.116 2.145 123,151 -0.04(-1.66%)
Feb 17, 2011 2.175 2.191 2.162 2.182 103,469 +0.00(+0.15%)
Feb 16, 2011 2.165 2.185 2.149 2.178 71,537 +0.02(+0.91%)
Feb 15, 2011 2.172 2.175 2.129 2.159 58,053 -0.02(-0.76%)
Feb 14, 2011 2.182 2.188 2.122 2.175 84,739 -0.02(-0.75%)
Feb 11, 2011 2.198 2.208 2.155 2.191 70,525 -0.02(-1.04%)
Feb 10, 2011 2.195 2.221 2.155 2.214 75,421 -0.00(-0.15%)
Feb 09, 2011 2.205 2.218 2.135 2.218 177,293 +0.01(+0.60%)
Feb 08, 2011 2.070 2.214 2.060 2.205 469,419 +0.14(+6.86%)
Feb 07, 2011 1.974 2.106 1.974 2.063 214,829 +0.09(+4.50%)
Feb 04, 2011 2.001 2.001 1.974 1.974 85,733 -0.03(-1.64%)
Feb 03, 2011 2.004 2.040 1.997 2.007 75,792 +0.01(+0.49%)
Feb 02, 2011 2.017 2.027 1.892 1.997 96,631 -0.02(-1.19%)
Feb 01, 2011 1.991 2.040 1.964 2.021 110,511 +0.03(+1.37%)
Jan 31, 2011 1.961 2.007 1.925 1.994 81,114 +0.03(+1.68%)
Jan 28, 2011 2.037 2.037 1.958 1.961 138,404 -0.07(-3.40%)
Jan 27, 2011 2.024 2.040 2.010 2.030 116,492 +0.00(+0.16%)
Jan 26, 2011 1.905 2.057 1.876 2.027 305,288 +0.12(+6.02%)
Jan 25, 2011 1.862 1.918 1.853 1.912 137,863 +0.03(+1.57%)
Jan 24, 2011 1.862 1.912 1.859 1.882 95,695 +0.01(+0.53%)
Jan 21, 2011 1.928 1.928 1.872 1.872 83,949 -0.06(-2.90%)
Jan 20, 2011 1.955 1.955 1.912 1.928 65,386 -0.04(-1.84%)
Jan 19, 2011 1.958 1.964 1.941 1.964 81,934 -0.00(-0.17%)
Jan 18, 2011 1.958 1.978 1.951 1.968 125,901 -0.00(-0.16%)
Jan 14, 2011 1.945 1.974 1.908 1.971 90,985 +0.02(+1.00%)
Jan 13, 2011 1.958 1.984 1.925 1.951 134,310 +0.00(+0.00%)
Jan 12, 2011 1.899 1.961 1.899 1.951 64,338 +0.06(+2.95%)
Jan 11, 2011 1.899 1.915 1.882 1.895 45,626 -0.01(-0.35%)
Jan 10, 2011 1.912 1.925 1.879 1.902 78,798 -0.03(-1.53%)
Jan 07, 2011 1.922 1.938 1.869 1.931 110,046 +0.02(+1.03%)
Jan 06, 2011 1.908 1.938 1.902 1.912 65,097 +0.00(+0.17%)
Jan 05, 2011 1.869 1.915 1.859 1.908 89,638 +0.03(+1.58%)
Jan 04, 2011 1.924 1.924 1.879 1.879 79,396 -0.04(-1.89%)
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.