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 )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2006 7.881 8.127 7.881 8.048 521,512 +0.18(+2.30%)
May 30, 2006 7.969 7.969 7.851 7.867 368,645 -0.13(-1.69%)
May 26, 2006 8.029 8.150 7.979 8.002 203,013 -0.01(-0.12%)
May 25, 2006 7.835 8.039 7.818 8.012 270,785 +0.19(+2.48%)
May 24, 2006 7.864 7.897 7.736 7.818 1,866,930 -0.06(-0.75%)
May 23, 2006 7.864 7.937 7.815 7.877 648,548 +0.06(+0.80%)
May 22, 2006 7.871 7.884 7.683 7.815 599,922 -0.06(-0.71%)
May 19, 2006 7.897 7.943 7.831 7.871 392,654 +0.01(+0.08%)
May 18, 2006 7.963 8.052 7.805 7.864 584,118 -0.08(-1.04%)
May 17, 2006 7.960 7.996 7.802 7.946 429,123 -0.08(-0.98%)
May 16, 2006 8.071 8.088 7.960 8.025 755,828 -0.04(-0.45%)
May 15, 2006 8.058 8.078 7.989 8.062 462,250 +0.00(+0.04%)
May 12, 2006 8.065 8.147 7.979 8.058 282,638 -0.02(-0.20%)
May 11, 2006 8.358 8.374 8.075 8.075 463,161 -0.25(-3.04%)
May 10, 2006 8.177 8.377 8.150 8.328 201,189 +0.18(+2.26%)
May 09, 2006 8.167 8.206 8.127 8.144 456,171 +0.03(+0.37%)
May 08, 2006 8.338 8.338 8.068 8.114 517,258 -0.22(-2.68%)
May 05, 2006 8.473 8.555 8.338 8.338 287,804 -0.01(-0.16%)
May 04, 2006 8.259 8.391 8.259 8.351 134,632 +0.13(+1.52%)
May 03, 2006 8.157 8.285 8.144 8.226 184,778 +0.07(+0.81%)
May 02, 2006 8.285 8.351 8.088 8.160 269,873 -0.12(-1.47%)
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.