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 )

12.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2007 5.794 5.814 5.597 5.627 669,821 -0.03(-0.58%)
Nov 29, 2007 5.479 5.660 5.413 5.660 700,127 +0.17(+3.18%)
Nov 28, 2007 5.502 5.640 5.373 5.485 1,909,268 +0.14(+2.58%)
Nov 27, 2007 5.564 5.660 5.271 5.347 1,036,369 -0.19(-3.39%)
Nov 26, 2007 5.729 5.758 5.465 5.535 622,755 -0.10(-1.81%)
Nov 23, 2007 5.436 5.683 5.390 5.636 367,778 +0.25(+4.71%)
Nov 21, 2007 5.456 5.505 5.324 5.383 772,847 -0.18(-3.31%)
Nov 20, 2007 5.775 5.794 5.462 5.567 643,381 -0.13(-2.37%)
Nov 19, 2007 5.768 5.781 5.597 5.702 647,028 -0.06(-1.08%)
Nov 16, 2007 5.808 5.903 5.594 5.765 798,072 -0.05(-0.79%)
Nov 15, 2007 5.827 5.969 5.775 5.811 1,063,995 -0.08(-1.40%)
Nov 14, 2007 6.100 6.130 5.801 5.893 1,322,928 -0.22(-3.61%)
Nov 13, 2007 6.120 6.160 5.791 6.114 1,306,821 -0.02(-0.38%)
Nov 12, 2007 5.943 6.265 5.943 6.137 1,417,445 +0.27(+4.60%)
Nov 09, 2007 5.709 6.064 5.561 5.867 2,413,060 +0.35(+6.38%)
Nov 08, 2007 5.571 5.623 5.347 5.515 1,683,021 +0.08(+1.51%)
Nov 07, 2007 5.841 5.841 5.433 5.433 1,071,213 -0.44(-7.51%)
Nov 06, 2007 5.495 6.041 5.436 5.873 1,417,445 +0.49(+9.04%)
Nov 05, 2007 5.377 5.571 5.330 5.386 1,661,714 -0.07(-1.27%)
Nov 02, 2007 6.021 6.038 5.442 5.456 2,018,582 -0.50(-8.45%)
Nov 01, 2007 6.127 6.163 5.923 5.959 1,039,682 -0.25(-4.08%)
Oct 31, 2007 6.041 6.212 5.952 6.212 774,671 +0.20(+3.40%)
Oct 30, 2007 6.170 6.179 5.975 6.008 672,253 -0.16(-2.61%)
Oct 29, 2007 6.189 6.311 6.087 6.170 1,009,595 +0.01(+0.11%)
Oct 26, 2007 6.186 6.268 6.087 6.163 741,241 +0.11(+1.85%)
Oct 25, 2007 6.038 6.150 5.939 6.051 1,151,522 +0.05(+0.82%)
Oct 24, 2007 6.114 6.153 5.923 6.002 623,019 -0.11(-1.72%)
Oct 23, 2007 6.219 6.314 6.045 6.107 631,832 -0.06(-1.01%)
Oct 22, 2007 5.913 6.232 5.860 6.170 486,866 +0.23(+3.82%)
Oct 19, 2007 5.956 6.021 5.883 5.943 1,363,348 -0.02(-0.39%)
Oct 18, 2007 6.028 6.031 5.923 5.966 878,305 -0.13(-2.21%)
Oct 17, 2007 6.137 6.255 5.956 6.100 471,671 +0.01(+0.22%)
Oct 16, 2007 6.110 6.189 5.923 6.087 919,333 -0.04(-0.59%)
Oct 15, 2007 6.298 6.344 6.087 6.123 859,462 -0.15(-2.46%)
Oct 12, 2007 6.502 6.546 6.212 6.278 978,292 -0.22(-3.44%)
Oct 11, 2007 6.614 6.703 6.479 6.502 659,488 -0.10(-1.54%)
Oct 10, 2007 6.548 6.722 6.548 6.604 474,102 +0.06(+0.85%)
Oct 09, 2007 6.597 6.670 6.436 6.548 1,128,121 -0.08(-1.14%)
Oct 08, 2007 6.729 6.801 6.574 6.624 297,833 -0.05(-0.79%)
Oct 05, 2007 6.903 6.949 6.571 6.676 601,441 -0.08(-1.17%)
Oct 04, 2007 6.861 6.890 6.732 6.755 607,823 -0.07(-1.01%)
Oct 03, 2007 6.788 6.903 6.706 6.824 478,965 +0.03(+0.48%)
Oct 02, 2007 6.643 6.995 6.643 6.791 490,817 +0.19(+2.84%)
Oct 01, 2007 6.278 6.745 6.232 6.604 722,702 +0.39(+6.25%)
Sep 28, 2007 6.462 6.479 6.199 6.216 380,193 -0.20(-3.13%)
Sep 27, 2007 6.397 6.512 6.397 6.416 545,217 +0.07(+1.09%)
Sep 26, 2007 6.413 6.436 6.225 6.347 478,661 +0.01(+0.16%)
Sep 25, 2007 6.416 6.426 6.291 6.337 334,303 -0.14(-2.18%)
Sep 24, 2007 6.597 6.614 6.403 6.479 598,098 -0.10(-1.55%)
Sep 21, 2007 6.759 6.795 6.564 6.581 712,369 -0.20(-2.91%)
Sep 20, 2007 7.051 7.107 6.693 6.778 474,102 -0.25(-3.56%)
Sep 19, 2007 6.854 7.229 6.818 7.028 1,177,658 +0.27(+4.04%)
Sep 18, 2007 6.479 6.825 6.287 6.755 922,676 +0.34(+5.23%)
Sep 17, 2007 6.564 6.564 6.265 6.420 597,186 -0.14(-2.11%)
Sep 14, 2007 6.311 6.568 5.791 6.558 593,843 +0.25(+3.91%)
Sep 13, 2007 6.212 6.410 6.176 6.311 268,354 +0.13(+2.18%)
Sep 12, 2007 6.123 6.308 6.123 6.176 315,156 +0.01(+0.11%)
Sep 11, 2007 5.969 6.183 5.929 6.170 712,673 +0.20(+3.36%)
Sep 10, 2007 6.166 6.232 5.926 5.969 559,501 -0.19(-3.05%)
Sep 07, 2007 6.255 6.262 5.985 6.156 636,087 -0.15(-2.40%)
Sep 06, 2007 6.462 6.466 6.285 6.308 468,024 -0.15(-2.39%)
Sep 05, 2007 6.699 6.719 6.449 6.462 764,338 -0.24(-3.63%)
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.