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 )

13.66 +0.56 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 28, 2004 6.217 6.273 6.158 6.227 59,371 -0.01(-0.11%)
May 27, 2004 6.221 6.240 6.208 6.234 136,705 +0.01(+0.16%)
May 26, 2004 6.191 6.237 6.181 6.224 14,918 +0.05(+0.80%)
May 25, 2004 6.148 6.175 6.125 6.175 21,312 +0.04(+0.64%)
May 24, 2004 6.224 6.240 6.043 6.135 54,195 -0.10(-1.53%)
May 21, 2004 6.240 6.303 6.224 6.231 99,865 +0.00(+0.00%)
May 20, 2004 6.250 6.300 6.208 6.231 94,080 -0.02(-0.26%)
May 19, 2004 6.234 6.270 6.221 6.247 62,111 -0.02(-0.31%)
May 18, 2004 6.267 6.300 6.224 6.267 78,856 +0.03(+0.42%)
May 17, 2004 6.355 6.355 6.191 6.240 120,568 -0.13(-2.01%)
May 14, 2004 6.339 6.372 6.323 6.369 28,315 +0.04(+0.67%)
May 13, 2004 6.323 6.362 6.313 6.326 114,784 +0.02(+0.31%)
May 12, 2004 6.306 6.359 6.290 6.306 81,901 +0.06(+0.95%)
May 11, 2004 6.306 6.306 6.244 6.247 87,077 -0.07(-1.04%)
May 10, 2004 6.290 6.313 6.175 6.313 229,263 -0.03(-0.41%)
May 07, 2004 6.503 6.503 6.332 6.339 95,298 -0.23(-3.50%)
May 06, 2004 6.437 6.572 6.405 6.569 253,316 +0.13(+2.09%)
May 05, 2004 6.362 6.434 6.355 6.434 30,142 +0.06(+0.98%)
May 04, 2004 6.405 6.437 6.339 6.372 185,115 -0.03(-0.41%)
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.