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 )

13.30 +0.07 (+0.53%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 24, 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 (%)
May 30, 2008 4.457 4.613 4.448 4.479 1,156,212 -0.01(-0.21%)
May 29, 2008 4.467 4.546 4.467 4.489 785,074 -0.01(-0.14%)
May 28, 2008 4.550 4.591 4.435 4.495 1,607,350 -0.06(-1.40%)
May 27, 2008 4.671 4.766 4.432 4.559 1,045,260 -0.08(-1.72%)
May 26, 2008 4.623 4.696 4.620 4.639 0 +0.00(+0.00%)
May 23, 2008 4.623 4.696 4.620 4.639 1,181,025 +0.02(+0.34%)
May 22, 2008 4.795 4.843 4.601 4.623 2,148,649 -0.20(-4.16%)
May 21, 2008 4.942 4.958 4.744 4.824 981,230 -0.11(-2.20%)
May 20, 2008 4.891 5.002 4.891 4.932 458,092 -0.01(-0.19%)
May 19, 2008 4.942 5.133 4.919 4.942 1,181,417 -0.06(-1.27%)
May 16, 2008 5.120 5.133 4.967 5.006 696,523 -0.09(-1.75%)
May 15, 2008 5.101 5.120 5.006 5.095 378,499 -0.01(-0.12%)
May 14, 2008 5.292 5.292 5.069 5.101 1,041,881 -0.16(-2.97%)
May 13, 2008 5.353 5.353 5.133 5.257 1,467,856 -0.25(-4.52%)
May 12, 2008 5.417 5.512 5.299 5.506 1,148,022 +0.18(+3.48%)
May 09, 2008 5.261 5.382 5.229 5.321 528,758 +0.11(+2.14%)
May 08, 2008 5.277 5.391 5.190 5.210 705,663 -0.04(-0.79%)
May 07, 2008 5.318 5.391 5.251 5.251 725,724 -0.09(-1.67%)
May 06, 2008 5.356 5.433 5.315 5.340 980,518 -0.06(-1.18%)
May 05, 2008 5.503 5.506 5.340 5.404 590,482 -0.07(-1.34%)
May 02, 2008 5.732 5.732 5.261 5.477 1,271,197 -0.10(-1.83%)
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.