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 UNCHANGED
Streaming Delayed 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 30, 2010 1.757 1.774 1.662 1.737 188,656 -0.03(-1.68%)
Nov 29, 2010 1.747 1.777 1.741 1.767 65,483 +0.02(+1.13%)
Nov 26, 2010 1.760 1.774 1.737 1.747 16,712 -0.01(-0.75%)
Nov 24, 2010 1.777 1.760 1.760 1.760 151,105 -0.01(-0.56%)
Nov 23, 2010 1.757 1.780 1.757 1.770 71,328 -0.02(-0.92%)
Nov 22, 2010 1.787 1.862 1.777 1.787 170,774 +0.00(+0.00%)
Nov 19, 2010 1.780 1.787 1.727 1.787 81,767 -0.01(-0.55%)
Nov 18, 2010 1.833 1.862 1.757 1.797 83,408 -0.01(-0.55%)
Nov 17, 2010 1.777 1.826 1.777 1.806 84,609 +0.02(+1.29%)
Nov 16, 2010 1.767 1.810 1.678 1.783 254,270 -0.00(-0.18%)
Nov 15, 2010 1.780 1.810 1.727 1.787 170,871 +0.01(+0.37%)
Nov 12, 2010 1.810 1.826 1.727 1.780 172,020 -0.03(-1.82%)
Nov 11, 2010 1.836 1.876 1.813 1.813 76,680 -0.03(-1.78%)
Nov 10, 2010 1.839 1.856 1.803 1.846 121,713 +0.02(+1.26%)
Nov 09, 2010 1.810 1.902 1.810 1.823 172,008 +0.01(+0.36%)
Nov 08, 2010 1.783 1.859 1.744 1.816 174,566 +0.04(+2.03%)
Nov 05, 2010 1.810 1.816 1.770 1.780 127,141 -0.01(-0.73%)
Nov 04, 2010 1.741 1.803 1.737 1.793 386,782 +0.05(+3.02%)
Nov 03, 2010 1.727 1.741 1.721 1.741 175,059 +0.00(+0.19%)
Nov 02, 2010 1.744 1.744 1.718 1.737 108,858 +0.00(+0.19%)
Nov 01, 2010 1.741 1.741 1.714 1.734 91,766 -0.01(-0.57%)
Oct 29, 2010 1.747 1.764 1.734 1.744 133,970 +0.01(+0.38%)
Oct 28, 2010 1.727 1.783 1.695 1.737 186,082 +0.01(+0.38%)
Oct 27, 2010 1.737 1.757 1.695 1.731 182,918 -0.01(-0.38%)
Oct 25, 2010 1.751 1.754 1.695 1.737 96,087 +0.00(+0.00%)
Oct 22, 2010 1.770 1.770 1.727 1.737 69,000 -0.02(-1.31%)
Oct 21, 2010 1.731 1.767 1.691 1.760 148,543 +0.04(+2.10%)
Oct 20, 2010 1.757 1.803 1.718 1.724 153,448 -0.04(-2.42%)
Oct 19, 2010 1.777 1.793 1.747 1.767 115,863 -0.03(-1.47%)
Oct 18, 2010 1.767 1.793 1.737 1.793 169,184 +0.02(+1.30%)
Oct 15, 2010 1.813 1.820 1.754 1.770 66,811 -0.04(-2.36%)
Oct 14, 2010 1.823 1.829 1.780 1.813 50,115 -0.02(-1.08%)
Oct 13, 2010 1.803 1.862 1.790 1.833 314,108 +0.05(+2.96%)
Oct 12, 2010 1.737 1.790 1.662 1.780 368,675 +0.03(+1.88%)
Oct 11, 2010 1.800 1.826 1.737 1.747 127,962 -0.04(-2.03%)
Oct 08, 2010 1.783 1.790 1.671 1.783 349,368 +0.10(+5.86%)
Oct 07, 2010 1.691 1.698 1.655 1.685 221,132 -0.01(-0.78%)
Oct 06, 2010 1.701 1.701 1.658 1.698 246,399 -0.01(-0.77%)
Oct 05, 2010 1.672 1.734 1.652 1.711 283,352 +0.03(+1.96%)
Oct 04, 2010 1.635 1.678 1.609 1.678 236,306 +0.03(+1.80%)
Oct 01, 2010 1.649 1.665 1.623 1.649 106,317 -0.01(-0.60%)
Sep 30, 2010 1.632 1.665 1.602 1.658 293,165 +0.05(+2.86%)
Sep 29, 2010 1.589 1.622 1.573 1.612 90,240 +0.00(+0.00%)
Sep 28, 2010 1.616 1.616 1.556 1.612 70,920 -0.02(-1.11%)
Sep 27, 2010 1.619 1.642 1.616 1.630 179,666 -0.01(-0.50%)
Sep 24, 2010 1.625 1.658 1.609 1.639 309,534 +0.03(+2.05%)
Sep 23, 2010 1.625 1.635 1.596 1.606 201,478 -0.01(-0.81%)
Sep 22, 2010 1.645 1.662 1.586 1.619 114,173 -0.04(-2.57%)
Sep 21, 2010 1.681 1.681 1.596 1.662 291,232 -0.02(-1.17%)
Sep 20, 2010 1.583 1.685 1.583 1.681 213,990 +0.10(+6.02%)
Sep 17, 2010 1.586 1.632 1.556 1.586 369,681 +0.02(+1.47%)
Sep 15, 2010 1.477 1.576 1.461 1.563 310,291 +0.06(+4.05%)
Sep 14, 2010 1.527 1.527 1.471 1.502 72,027 -0.02(-1.40%)
Sep 13, 2010 1.520 1.550 1.510 1.523 89,514 +0.01(+0.87%)
Sep 10, 2010 1.507 1.523 1.491 1.510 177,967 -0.00(-0.22%)
Sep 09, 2010 1.497 1.517 1.458 1.514 303,307 +0.02(+1.32%)
Sep 08, 2010 1.514 1.527 1.494 1.494 108,323 -0.01(-0.66%)
Sep 07, 2010 1.550 1.550 1.504 1.504 81,724 -0.05(-3.38%)
Sep 03, 2010 1.576 1.579 1.546 1.556 70,000 -0.01(-0.42%)
Sep 02, 2010 1.599 1.609 1.517 1.563 41,028 -0.02(-1.04%)
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.