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 )

13.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 29, 2009 0.5866 0.6217 0.4974 0.4974 2,299,981 -0.08(-14.29%)
May 28, 2009 0.5994 0.5994 0.5579 0.5803 615,703 -0.00(-0.55%)
May 27, 2009 0.5994 0.5994 0.5707 0.5834 427,028 -0.02(-2.66%)
May 26, 2009 0.5707 0.6154 0.5579 0.5994 533,341 +0.02(+3.87%)
May 22, 2009 0.5803 0.6058 0.5579 0.5771 397,412 +0.00(+0.00%)
May 21, 2009 0.6153 0.6217 0.5579 0.5771 935,267 -0.05(-7.65%)
May 20, 2009 0.6313 0.7556 0.6121 0.6249 1,890,505 +0.01(+1.55%)
May 19, 2009 0.5962 0.6695 0.5803 0.6153 782,050 +0.00(+0.00%)
May 18, 2009 0.6345 0.6345 0.5516 0.6153 651,739 +0.06(+11.56%)
May 15, 2009 0.6185 0.6185 0.5420 0.5516 717,848 -0.05(-8.95%)
May 14, 2009 0.5548 0.6695 0.5261 0.6058 767,142 +0.04(+7.34%)
May 13, 2009 0.6791 0.6855 0.5548 0.5643 1,517,630 -0.13(-18.81%)
May 12, 2009 0.8194 0.8194 0.6855 0.6950 768,315 -0.10(-12.45%)
May 11, 2009 0.7620 0.8257 0.7014 0.7939 1,128,049 +0.03(+3.75%)
May 08, 2009 1.068 1.068 0.7078 0.7652 2,778,596 -0.22(-22.58%)
May 07, 2009 1.074 1.164 0.9405 0.9883 1,293,893 -0.03(-3.12%)
May 06, 2009 1.132 1.176 0.9565 1.020 1,427,203 -0.12(-10.36%)
May 05, 2009 1.285 1.291 0.9597 1.138 4,379,627 -0.12(-9.39%)
May 04, 2009 1.109 1.349 1.052 1.256 2,421,090 +0.22(+21.61%)
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.