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 )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2016 2.788 2.897 2.783 2.872 427,360 +0.08(+2.87%)
Feb 26, 2016 2.724 2.808 2.720 2.792 667,941 +0.08(+3.12%)
Feb 25, 2016 2.627 2.716 2.627 2.707 170,363 +0.08(+3.06%)
Feb 24, 2016 2.678 2.686 2.619 2.627 246,770 -0.06(-2.35%)
Feb 23, 2016 2.691 2.699 2.665 2.691 181,721 +0.01(+0.32%)
Feb 22, 2016 2.648 2.699 2.644 2.682 210,882 +0.04(+1.44%)
Feb 19, 2016 2.619 2.648 2.619 2.644 188,279 +0.01(+0.32%)
Feb 18, 2016 2.669 2.682 2.619 2.636 138,207 -0.04(-1.42%)
Feb 17, 2016 2.640 2.690 2.585 2.674 243,096 +0.05(+2.10%)
Feb 16, 2016 2.623 2.623 2.555 2.619 325,932 +0.06(+2.48%)
Feb 12, 2016 2.551 2.555 2.555 2.555 264,932 +0.00(+0.17%)
Feb 11, 2016 2.572 2.606 2.538 2.551 250,343 -0.02(-0.82%)
Feb 10, 2016 2.657 2.677 2.543 2.572 282,127 -0.07(-2.56%)
Feb 09, 2016 2.699 2.699 2.640 2.640 298,184 -0.05(-1.88%)
Feb 08, 2016 2.729 2.729 2.661 2.691 352,876 -0.05(-1.70%)
Feb 05, 2016 2.707 2.779 2.699 2.737 262,190 +0.04(+1.41%)
Feb 04, 2016 2.707 2.754 2.682 2.699 179,481 -0.01(-0.47%)
Feb 03, 2016 2.716 2.741 2.682 2.712 123,232 +0.00(+0.00%)
Feb 02, 2016 2.741 2.758 2.703 2.712 83,637 -0.04(-1.53%)
Feb 01, 2016 2.762 2.775 2.720 2.754 102,977 -0.01(-0.31%)
Jan 29, 2016 2.691 2.762 2.669 2.762 202,226 +0.10(+3.81%)
Jan 28, 2016 2.661 2.703 2.640 2.661 206,261 +0.02(+0.64%)
Jan 27, 2016 2.686 2.703 2.606 2.644 224,534 -0.04(-1.42%)
Jan 26, 2016 2.661 2.691 2.636 2.682 237,813 +0.04(+1.44%)
Jan 25, 2016 2.695 2.703 2.644 2.644 114,328 -0.05(-1.88%)
Jan 22, 2016 2.648 2.703 2.640 2.695 230,221 +0.06(+2.41%)
Jan 21, 2016 2.606 2.661 2.583 2.631 230,725 +0.03(+0.97%)
Jan 20, 2016 2.661 2.691 2.568 2.606 826,418 -0.09(-3.29%)
Jan 19, 2016 2.750 2.750 2.669 2.695 325,774 -0.04(-1.54%)
Jan 15, 2016 2.750 2.737 2.737 2.737 257,119 -0.05(-1.82%)
Jan 14, 2016 2.788 2.805 2.712 2.788 222,237 +0.01(+0.30%)
Jan 13, 2016 2.843 2.867 2.741 2.779 519,148 -0.07(-2.52%)
Jan 12, 2016 2.952 2.957 2.851 2.851 281,152 -0.09(-3.02%)
Jan 11, 2016 2.978 3.007 2.889 2.940 495,454 -0.03(-1.14%)
Jan 08, 2016 3.003 3.014 2.961 2.974 328,248 -0.03(-0.98%)
Jan 07, 2016 3.037 3.045 2.999 3.003 320,262 -0.08(-2.47%)
Jan 06, 2016 3.066 3.104 3.058 3.079 332,273 +0.02(+0.69%)
Jan 05, 2016 3.058 3.104 3.028 3.058 400,492 +0.00(+0.00%)
Jan 04, 2016 3.020 3.058 2.974 3.058 354,166 +0.04(+1.26%)
Dec 31, 2015 3.028 3.020 3.020 3.020 185,855 -0.02(-0.69%)
Dec 30, 2015 2.999 3.041 2.982 3.041 289,855 +0.04(+1.41%)
Dec 29, 2015 3.007 3.033 2.990 2.999 202,596 -0.01(-0.28%)
Dec 28, 2015 2.986 3.007 2.961 3.007 195,678 +0.03(+0.99%)
Dec 24, 2015 2.990 2.978 2.978 2.978 113,407 -0.03(-0.98%)
Dec 23, 2015 3.041 3.058 2.990 3.007 251,789 -0.05(-1.52%)
Dec 22, 2015 2.969 3.071 2.957 3.054 864,798 +0.06(+1.97%)
Dec 21, 2015 3.016 3.016 2.902 2.995 435,620 -0.07(-2.34%)
Dec 18, 2015 2.864 3.088 2.851 3.066 2,505,726 +0.18(+6.30%)
Dec 17, 2015 2.902 2.910 2.868 2.885 400,260 -0.02(-0.58%)
Dec 16, 2015 2.779 2.906 2.779 2.902 441,942 +0.13(+4.73%)
Dec 15, 2015 2.830 2.834 2.767 2.771 357,800 -0.05(-1.94%)
Dec 14, 2015 2.868 2.881 2.762 2.826 361,306 -0.03(-0.89%)
Dec 11, 2015 2.830 2.868 2.809 2.851 433,487 +0.02(+0.75%)
Dec 10, 2015 2.851 2.855 2.809 2.830 183,241 -0.02(-0.74%)
Dec 09, 2015 2.864 2.893 2.830 2.851 114,934 -0.03(-1.17%)
Dec 08, 2015 2.864 2.902 2.843 2.885 282,549 +0.02(+0.74%)
Dec 07, 2015 2.868 2.919 2.843 2.864 280,681 +0.02(+0.59%)
Dec 04, 2015 2.830 2.872 2.826 2.847 145,544 +0.02(+0.60%)
Dec 03, 2015 2.855 2.868 2.821 2.830 104,036 -0.03(-1.03%)
Dec 02, 2015 2.902 2.914 2.855 2.859 116,764 -0.05(-1.74%)
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.