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 )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2014 2.690 2.709 2.690 2.701 129,668 +0.00(+0.14%)
Nov 26, 2014 2.651 2.698 2.698 2.698 199,258 +0.05(+1.92%)
Nov 25, 2014 2.658 2.674 2.647 2.647 118,007 +0.01(+0.45%)
Nov 24, 2014 2.651 2.662 2.631 2.635 67,453 +0.00(+0.15%)
Nov 21, 2014 2.643 2.651 2.627 2.631 67,087 +0.00(+0.15%)
Nov 20, 2014 2.643 2.662 2.627 2.627 193,390 -0.02(-0.89%)
Nov 19, 2014 2.694 2.694 2.651 2.651 67,374 -0.02(-0.88%)
Nov 18, 2014 2.655 2.701 2.647 2.674 146,305 +0.01(+0.44%)
Nov 17, 2014 2.717 2.717 2.652 2.662 211,034 -0.04(-1.45%)
Nov 14, 2014 2.709 2.724 2.686 2.701 211,544 -0.00(-0.14%)
Nov 13, 2014 2.686 2.717 2.655 2.705 259,562 +0.02(+0.71%)
Nov 12, 2014 2.686 2.744 2.652 2.686 230,351 +0.00(+0.00%)
Nov 11, 2014 2.698 2.755 2.675 2.686 826,767 -0.01(-0.29%)
Nov 10, 2014 2.648 2.694 2.625 2.694 362,991 +0.05(+2.03%)
Nov 07, 2014 2.575 2.667 2.540 2.640 206,009 +0.10(+3.93%)
Nov 06, 2014 2.533 2.552 2.517 2.540 144,082 +0.03(+1.07%)
Nov 05, 2014 2.548 2.548 2.501 2.513 108,928 -0.02(-0.76%)
Nov 04, 2014 2.548 2.552 2.498 2.533 104,529 -0.02(-0.60%)
Nov 03, 2014 2.602 2.602 2.548 2.548 68,941 -0.03(-1.34%)
Oct 31, 2014 2.632 2.632 2.548 2.583 144,757 -0.04(-1.46%)
Oct 30, 2014 2.506 2.629 2.494 2.621 330,849 +0.10(+3.96%)
Oct 29, 2014 2.544 2.552 2.494 2.521 151,082 -0.03(-1.20%)
Oct 28, 2014 2.544 2.567 2.529 2.552 128,728 +0.03(+1.06%)
Oct 27, 2014 2.536 2.529 2.529 2.525 113,751 -0.00(-0.15%)
Oct 24, 2014 2.552 2.567 2.529 2.529 117,592 -0.03(-1.35%)
Oct 23, 2014 2.548 2.571 2.536 2.563 114,697 +0.02(+0.75%)
Oct 22, 2014 2.521 2.567 2.521 2.544 195,530 +0.03(+1.07%)
Oct 21, 2014 2.536 2.536 2.513 2.517 170,150 +0.00(+0.15%)
Oct 20, 2014 2.471 2.525 2.471 2.513 192,252 +0.03(+1.39%)
Oct 17, 2014 2.498 2.533 2.467 2.479 224,329 -0.02(-0.92%)
Oct 16, 2014 2.425 2.483 2.425 2.502 159,898 +0.03(+1.24%)
Oct 15, 2014 2.494 2.517 2.425 2.471 287,556 -0.04(-1.53%)
Oct 14, 2014 2.510 2.533 2.498 2.510 116,488 +0.00(+0.15%)
Oct 13, 2014 2.494 2.548 2.494 2.506 198,978 -0.00(-0.15%)
Oct 10, 2014 2.529 2.536 2.498 2.510 138,740 -0.02(-0.76%)
Oct 09, 2014 2.544 2.571 2.517 2.529 101,394 -0.02(-0.90%)
Oct 08, 2014 2.536 2.579 2.494 2.552 345,823 +0.02(+0.91%)
Oct 07, 2014 2.540 2.540 2.517 2.529 135,068 -0.01(-0.30%)
Oct 06, 2014 2.548 2.552 2.517 2.536 103,906 +0.01(+0.30%)
Oct 03, 2014 2.548 2.556 2.513 2.529 185,515 -0.02(-0.75%)
Oct 02, 2014 2.567 2.583 2.536 2.548 117,113 -0.01(-0.45%)
Oct 01, 2014 2.575 2.586 2.536 2.559 245,151 -0.03(-1.04%)
Sep 30, 2014 2.567 2.598 2.536 2.586 495,068 +0.02(+0.60%)
Sep 29, 2014 2.559 2.579 2.548 2.571 367,398 -0.00(-0.15%)
Sep 26, 2014 2.552 2.590 2.536 2.575 309,605 +0.02(+0.90%)
Sep 25, 2014 2.590 2.609 2.552 2.552 126,891 -0.04(-1.63%)
Sep 24, 2014 2.606 2.617 2.571 2.594 192,968 +0.00(+0.00%)
Sep 23, 2014 2.556 2.613 2.556 2.594 469,410 +0.02(+0.90%)
Sep 22, 2014 2.655 2.655 2.552 2.571 173,504 -0.12(-4.29%)
Sep 19, 2014 2.559 2.686 2.552 2.686 890,390 +0.13(+4.95%)
Sep 18, 2014 2.590 2.590 2.533 2.559 345,403 -0.03(-1.33%)
Sep 17, 2014 2.617 2.629 2.590 2.594 210,593 -0.02(-0.73%)
Sep 16, 2014 2.625 2.648 2.613 2.613 164,289 -0.00(-0.15%)
Sep 15, 2014 2.609 2.632 2.609 2.617 248,062 -0.00(-0.15%)
Sep 12, 2014 2.609 2.640 2.609 2.621 1,034,752 -0.02(-0.58%)
Sep 11, 2014 2.606 2.640 2.602 2.636 283,704 +0.04(+1.48%)
Sep 10, 2014 2.632 2.632 2.594 2.598 319,372 -0.04(-1.46%)
Sep 09, 2014 2.659 2.659 2.636 2.636 149,555 -0.01(-0.43%)
Sep 08, 2014 2.675 2.675 2.648 2.648 63,695 -0.02(-0.58%)
Sep 05, 2014 2.655 2.673 2.652 2.663 140,460 +0.02(+0.87%)
Sep 04, 2014 2.667 2.675 2.644 2.640 209,144 -0.03(-1.01%)
Sep 03, 2014 2.686 2.701 2.667 2.667 539,764 -0.02(-0.57%)
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.