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 )

12.83 -0.19 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 2.746 2.766 2.746 2.758 127,021 +0.00(+0.15%)
Nov 26, 2014 2.706 2.754 2.754 2.754 195,189 +0.05(+1.92%)
Nov 25, 2014 2.714 2.730 2.702 2.702 115,597 +0.01(+0.44%)
Nov 24, 2014 2.706 2.718 2.686 2.690 66,076 +0.00(+0.15%)
Nov 21, 2014 2.698 2.706 2.682 2.686 65,718 +0.00(+0.15%)
Nov 20, 2014 2.698 2.718 2.682 2.682 189,441 -0.02(-0.88%)
Nov 19, 2014 2.750 2.750 2.706 2.706 65,998 -0.02(-0.88%)
Nov 18, 2014 2.710 2.758 2.702 2.730 143,317 +0.01(+0.44%)
Nov 17, 2014 2.774 2.774 2.707 2.718 206,725 -0.04(-1.45%)
Nov 14, 2014 2.766 2.781 2.742 2.758 207,224 -0.00(-0.14%)
Nov 13, 2014 2.742 2.773 2.711 2.762 254,262 +0.02(+0.71%)
Nov 12, 2014 2.742 2.801 2.707 2.742 225,648 +0.00(+0.00%)
Nov 11, 2014 2.754 2.813 2.730 2.742 809,885 -0.01(-0.28%)
Nov 10, 2014 2.703 2.750 2.679 2.750 355,579 +0.05(+2.03%)
Nov 07, 2014 2.628 2.723 2.593 2.695 201,802 +0.10(+3.93%)
Nov 06, 2014 2.585 2.605 2.570 2.593 141,140 +0.03(+1.07%)
Nov 05, 2014 2.601 2.601 2.553 2.566 106,703 -0.02(-0.76%)
Nov 04, 2014 2.601 2.605 2.550 2.585 102,394 -0.02(-0.60%)
Nov 03, 2014 2.656 2.656 2.601 2.601 67,533 -0.04(-1.34%)
Oct 31, 2014 2.687 2.687 2.601 2.636 141,801 -0.04(-1.46%)
Oct 30, 2014 2.558 2.683 2.546 2.676 324,093 +0.10(+3.96%)
Oct 29, 2014 2.597 2.605 2.546 2.574 147,997 -0.03(-1.20%)
Oct 28, 2014 2.597 2.621 2.582 2.605 126,099 +0.03(+1.06%)
Oct 27, 2014 2.589 2.582 2.582 2.578 111,428 -0.00(-0.15%)
Oct 24, 2014 2.605 2.621 2.582 2.582 115,191 -0.04(-1.35%)
Oct 23, 2014 2.601 2.625 2.589 2.617 112,355 +0.02(+0.75%)
Oct 22, 2014 2.574 2.621 2.574 2.597 191,537 +0.03(+1.07%)
Oct 21, 2014 2.589 2.589 2.566 2.570 166,676 +0.00(+0.15%)
Oct 20, 2014 2.523 2.578 2.523 2.566 188,326 +0.04(+1.39%)
Oct 17, 2014 2.550 2.585 2.519 2.531 219,748 -0.02(-0.92%)
Oct 16, 2014 2.476 2.534 2.476 2.554 156,633 +0.03(+1.24%)
Oct 15, 2014 2.546 2.570 2.476 2.523 281,684 -0.04(-1.53%)
Oct 14, 2014 2.562 2.585 2.550 2.562 114,109 +0.00(+0.15%)
Oct 13, 2014 2.546 2.601 2.546 2.558 194,915 -0.00(-0.15%)
Oct 10, 2014 2.582 2.589 2.550 2.562 135,907 -0.02(-0.76%)
Oct 09, 2014 2.597 2.625 2.570 2.582 99,323 -0.02(-0.90%)
Oct 08, 2014 2.589 2.632 2.546 2.605 338,761 +0.02(+0.91%)
Oct 07, 2014 2.593 2.593 2.570 2.582 132,310 -0.01(-0.30%)
Oct 06, 2014 2.601 2.605 2.570 2.589 101,784 +0.01(+0.30%)
Oct 03, 2014 2.601 2.609 2.566 2.582 181,727 -0.02(-0.75%)
Oct 02, 2014 2.621 2.636 2.589 2.601 114,722 -0.01(-0.45%)
Oct 01, 2014 2.628 2.640 2.589 2.613 240,145 -0.03(-1.04%)
Sep 30, 2014 2.621 2.652 2.589 2.640 484,959 +0.02(+0.60%)
Sep 29, 2014 2.613 2.632 2.601 2.625 359,896 -0.00(-0.15%)
Sep 26, 2014 2.605 2.644 2.589 2.628 303,283 +0.02(+0.90%)
Sep 25, 2014 2.644 2.664 2.605 2.605 124,300 -0.04(-1.63%)
Sep 24, 2014 2.660 2.672 2.625 2.648 189,028 +0.00(+0.00%)
Sep 23, 2014 2.609 2.667 2.609 2.648 459,825 +0.02(+0.90%)
Sep 22, 2014 2.711 2.711 2.605 2.625 169,961 -0.12(-4.29%)
Sep 19, 2014 2.613 2.742 2.605 2.742 872,209 +0.13(+4.95%)
Sep 18, 2014 2.644 2.644 2.586 2.613 338,350 -0.04(-1.33%)
Sep 17, 2014 2.672 2.683 2.644 2.648 206,292 -0.02(-0.73%)
Sep 16, 2014 2.679 2.703 2.668 2.668 160,935 -0.00(-0.15%)
Sep 15, 2014 2.664 2.687 2.664 2.672 242,996 -0.00(-0.15%)
Sep 12, 2014 2.664 2.695 2.664 2.676 1,013,623 -0.02(-0.58%)
Sep 11, 2014 2.660 2.695 2.656 2.691 277,911 +0.04(+1.48%)
Sep 10, 2014 2.687 2.687 2.648 2.652 312,851 -0.04(-1.46%)
Sep 09, 2014 2.715 2.715 2.691 2.691 146,501 -0.01(-0.43%)
Sep 08, 2014 2.730 2.730 2.703 2.703 62,395 -0.02(-0.58%)
Sep 05, 2014 2.711 2.728 2.708 2.719 137,592 +0.02(+0.87%)
Sep 04, 2014 2.723 2.730 2.699 2.695 204,873 -0.03(-1.01%)
Sep 03, 2014 2.742 2.758 2.723 2.723 528,742 -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.