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 )

15.03 +0.35 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2012 1.776 1.796 1.752 1.796 294,031 +0.04(+2.12%)
Nov 29, 2012 1.765 1.776 1.745 1.759 370,007 +0.02(+1.17%)
Nov 28, 2012 1.749 1.759 1.735 1.738 138,995 -0.02(-0.96%)
Nov 27, 2012 1.759 1.779 1.737 1.755 193,337 -0.01(-0.76%)
Nov 26, 2012 1.762 1.796 1.749 1.769 331,632 +0.01(+0.58%)
Nov 23, 2012 1.745 1.769 1.745 1.759 92,693 +0.01(+0.39%)
Nov 21, 2012 1.738 1.765 1.728 1.752 325,937 +0.03(+1.77%)
Nov 20, 2012 1.705 1.728 1.691 1.722 224,084 +0.00(+0.20%)
Nov 19, 2012 1.735 1.762 1.691 1.718 387,860 +0.01(+0.79%)
Nov 16, 2012 1.637 1.735 1.596 1.705 711,048 +0.05(+3.07%)
Nov 15, 2012 1.697 1.697 1.641 1.654 891,089 -0.02(-1.38%)
Nov 14, 2012 1.720 1.760 1.677 1.677 522,499 -0.06(-3.24%)
Nov 13, 2012 1.756 1.818 1.733 1.733 640,868 -0.04(-2.24%)
Nov 12, 2012 1.786 1.823 1.763 1.773 279,201 -0.01(-0.37%)
Nov 09, 2012 1.756 1.799 1.756 1.780 291,648 +0.04(+2.28%)
Nov 08, 2012 1.756 1.756 1.740 1.740 352,995 -0.01(-0.38%)
Nov 07, 2012 1.783 1.786 1.740 1.746 531,787 -0.05(-2.58%)
Nov 06, 2012 1.789 1.822 1.783 1.793 487,947 +0.00(+0.18%)
Nov 05, 2012 1.832 1.832 1.780 1.789 409,403 -0.02(-0.92%)
Nov 02, 2012 1.842 1.842 1.760 1.806 678,743 -0.03(-1.80%)
Nov 01, 2012 1.829 1.842 1.809 1.839 194,669 +0.02(+1.09%)
Oct 31, 2012 1.799 1.823 1.799 1.819 119,626 +0.03(+1.85%)
Oct 26, 2012 1.806 1.786 1.786 1.786 262,719 -0.01(-0.55%)
Oct 25, 2012 1.819 1.819 1.786 1.796 192,471 -0.01(-0.55%)
Oct 24, 2012 1.806 1.819 1.786 1.806 279,906 +0.02(+1.30%)
Oct 23, 2012 1.816 1.816 1.780 1.783 358,625 -0.04(-2.00%)
Oct 19, 2012 1.842 1.842 1.813 1.819 408,067 -0.02(-1.08%)
Oct 18, 2012 1.836 1.840 1.826 1.839 445,074 +0.00(+0.18%)
Oct 17, 2012 1.836 1.849 1.826 1.836 428,150 -0.00(-0.18%)
Oct 16, 2012 1.849 1.849 1.819 1.839 630,964 +0.01(+0.36%)
Oct 15, 2012 1.885 1.885 1.819 1.832 542,084 -0.04(-1.95%)
Oct 12, 2012 1.885 1.902 1.852 1.869 397,343 -0.02(-0.88%)
Oct 11, 2012 1.882 1.895 1.869 1.885 386,762 +0.00(+0.18%)
Oct 10, 2012 1.885 1.892 1.836 1.882 935,615 +0.00(+0.00%)
Oct 09, 2012 1.905 1.905 1.869 1.882 498,440 -0.02(-1.04%)
Oct 08, 2012 1.872 1.905 1.872 1.902 1,637,254 +0.02(+0.88%)
Oct 05, 2012 1.889 1.902 1.871 1.885 11,118,410 -0.12(-5.79%)
Oct 04, 2012 2.021 2.031 1.978 2.001 171,314 -0.00(-0.17%)
Oct 03, 2012 2.018 2.024 1.985 2.004 84,650 -0.02(-0.98%)
Oct 02, 2012 2.031 2.044 1.968 2.024 231,948 +0.01(+0.66%)
Oct 01, 2012 1.988 2.057 1.968 2.011 233,677 +0.04(+1.84%)
Sep 28, 2012 2.014 2.024 1.968 1.975 162,244 -0.04(-1.81%)
Sep 27, 2012 1.988 2.024 1.968 2.011 205,338 +0.04(+1.84%)
Sep 26, 2012 2.011 2.024 1.968 1.975 159,974 -0.03(-1.32%)
Sep 25, 2012 2.038 2.067 1.995 2.001 191,328 -0.01(-0.49%)
Sep 24, 2012 2.090 2.110 1.995 2.011 350,885 -0.09(-4.10%)
Sep 21, 2012 2.107 2.133 2.051 2.097 521,804 +0.00(+0.00%)
Sep 20, 2012 2.107 2.140 2.061 2.097 158,725 +0.00(+0.16%)
Sep 19, 2012 2.110 2.110 2.038 2.094 194,850 -0.01(-0.32%)
Sep 18, 2012 2.124 2.143 2.087 2.100 99,189 -0.03(-1.40%)
Sep 17, 2012 2.051 2.167 2.051 2.130 273,844 +0.07(+3.54%)
Sep 14, 2012 1.869 2.081 1.866 2.057 770,544 +0.20(+10.48%)
Sep 13, 2012 1.869 1.879 1.849 1.862 784,701 +0.00(+0.00%)
Sep 12, 2012 1.885 1.899 1.852 1.862 197,326 -0.01(-0.71%)
Sep 11, 2012 1.832 1.882 1.829 1.875 66,239 +0.04(+2.35%)
Sep 10, 2012 1.842 1.882 1.829 1.832 716,470 -0.03(-1.42%)
Sep 07, 2012 1.885 1.885 1.832 1.859 60,954 -0.02(-1.06%)
Sep 06, 2012 1.889 1.902 1.826 1.879 105,157 +0.02(+0.89%)
Sep 05, 2012 1.869 1.879 1.835 1.862 338,499 -0.02(-1.05%)
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.