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: 4:10 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, 2011 1.106 1.152 1.099 1.135 274,222 +0.04(+3.29%)
Nov 29, 2011 1.152 1.152 1.099 1.099 177,253 -0.05(-4.30%)
Nov 28, 2011 1.178 1.178 1.115 1.148 97,640 -0.01(-0.80%)
Nov 25, 2011 1.158 1.165 1.155 1.158 43,155 -0.01(-0.62%)
Nov 23, 2011 1.186 1.194 1.165 1.165 76,956 -0.02(-1.94%)
Nov 22, 2011 1.185 1.207 1.185 1.188 41,028 +0.01(+1.12%)
Nov 21, 2011 1.171 1.188 1.171 1.175 46,155 -0.01(-0.83%)
Nov 18, 2011 1.185 1.201 1.178 1.185 64,046 +0.00(+0.00%)
Nov 17, 2011 1.224 1.224 1.185 1.185 54,172 -0.04(-2.97%)
Nov 16, 2011 1.217 1.231 1.188 1.221 178,001 +0.00(+0.27%)
Nov 15, 2011 1.211 1.227 1.205 1.217 59,314 +0.00(+0.00%)
Nov 14, 2011 1.217 1.227 1.198 1.217 36,703 +0.01(+0.82%)
Nov 11, 2011 1.214 1.217 1.194 1.208 114,346 +0.00(+0.27%)
Nov 10, 2011 1.231 1.247 1.195 1.204 96,264 -0.01(-0.81%)
Nov 09, 2011 1.250 1.267 1.201 1.214 104,512 -0.06(-4.90%)
Nov 08, 2011 1.300 1.323 1.257 1.277 153,432 -0.03(-2.51%)
Nov 07, 2011 1.168 1.326 1.168 1.310 220,542 +0.14(+12.11%)
Nov 04, 2011 1.135 1.168 1.129 1.168 196,454 +0.03(+2.31%)
Nov 03, 2011 1.188 1.188 1.102 1.142 231,820 -0.04(-3.34%)
Nov 02, 2011 1.168 1.181 1.148 1.181 92,304 +0.03(+2.57%)
Nov 01, 2011 1.155 1.178 1.152 1.152 107,241 -0.04(-3.05%)
Oct 31, 2011 1.204 1.224 1.188 1.188 42,988 -0.03(-2.43%)
Oct 28, 2011 1.168 1.227 1.158 1.217 145,926 +0.04(+3.64%)
Oct 27, 2011 1.198 1.224 1.168 1.175 210,431 +0.00(+0.00%)
Oct 26, 2011 1.185 1.185 1.155 1.175 151,217 -0.01(-1.11%)
Oct 25, 2011 1.175 1.211 1.152 1.188 154,858 +0.01(+0.56%)
Oct 24, 2011 1.156 1.194 1.156 1.181 149,707 +0.03(+2.28%)
Oct 21, 2011 1.106 1.162 1.106 1.155 117,565 +0.05(+4.78%)
Oct 20, 2011 1.096 1.112 1.089 1.102 132,836 -0.00(-0.30%)
Oct 19, 2011 1.092 1.106 1.086 1.106 81,180 +0.01(+0.60%)
Oct 18, 2011 1.079 1.112 1.073 1.099 253,271 +0.02(+1.83%)
Oct 17, 2011 1.076 1.089 1.073 1.079 149,822 +0.01(+0.61%)
Oct 14, 2011 1.102 1.119 1.073 1.073 179,517 -0.03(-2.69%)
Oct 13, 2011 1.076 1.106 1.076 1.102 137,988 +0.02(+1.51%)
Oct 12, 2011 1.083 1.102 1.069 1.086 159,432 -0.01(-0.60%)
Oct 11, 2011 1.066 1.102 1.053 1.092 146,868 +0.02(+1.53%)
Oct 10, 2011 1.069 1.083 1.050 1.076 282,537 +0.02(+1.55%)
Oct 07, 2011 1.089 1.109 1.056 1.060 257,680 -0.04(-3.59%)
Oct 06, 2011 1.083 1.112 1.083 1.099 136,018 +0.00(+0.30%)
Oct 05, 2011 1.122 1.125 1.069 1.096 272,897 -0.03(-2.63%)
Oct 04, 2011 1.155 1.159 1.089 1.125 445,577 -0.03(-2.56%)
Oct 03, 2011 1.217 1.244 1.155 1.155 1,052,060 -0.09(-7.14%)
Sep 30, 2011 1.217 1.244 1.217 1.244 151,001 +0.01(+1.07%)
Sep 29, 2011 1.240 1.250 1.217 1.231 339,506 +0.01(+0.54%)
Sep 28, 2011 1.237 1.240 1.214 1.224 466,039 -0.02(-1.33%)
Sep 27, 2011 1.270 1.273 1.234 1.240 76,907 -0.01(-0.53%)
Sep 26, 2011 1.290 1.290 1.247 1.247 101,688 -0.03(-2.07%)
Sep 23, 2011 1.234 1.283 1.234 1.273 172,339 +0.03(+2.38%)
Sep 22, 2011 1.280 1.313 1.240 1.244 501,217 -0.08(-5.74%)
Sep 21, 2011 1.306 1.335 1.306 1.319 57,257 +0.01(+0.50%)
Sep 20, 2011 1.313 1.326 1.306 1.313 73,002 -0.00(-0.25%)
Sep 19, 2011 1.303 1.333 1.283 1.316 82,709 +0.00(+0.25%)
Sep 16, 2011 1.329 1.356 1.313 1.313 125,518 -0.02(-1.72%)
Sep 15, 2011 1.389 1.393 1.316 1.336 184,447 -0.04(-3.10%)
Sep 14, 2011 1.375 1.398 1.339 1.379 109,359 +0.01(+0.48%)
Sep 13, 2011 1.356 1.375 1.333 1.372 51,361 +0.02(+1.46%)
Sep 12, 2011 1.342 1.362 1.313 1.352 140,592 -0.03(-1.91%)
Sep 09, 2011 1.371 1.392 1.329 1.379 134,016 +0.00(+0.00%)
Sep 08, 2011 1.375 1.389 1.375 1.379 66,960 +0.01(+0.72%)
Sep 07, 2011 1.346 1.382 1.310 1.369 150,032 +0.04(+3.23%)
Sep 06, 2011 1.293 1.339 1.293 1.326 109,630 +0.00(+0.25%)
Sep 02, 2011 1.303 1.352 1.300 1.323 153,205 +0.01(+0.50%)
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.