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 )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2004 6.229 6.285 6.170 6.239 59,262 -0.01(-0.11%)
May 27, 2004 6.232 6.252 6.219 6.245 136,456 +0.01(+0.16%)
May 26, 2004 6.202 6.249 6.193 6.235 14,891 +0.05(+0.80%)
May 25, 2004 6.160 6.186 6.137 6.186 21,273 +0.04(+0.64%)
May 24, 2004 6.235 6.252 6.054 6.147 54,096 -0.10(-1.53%)
May 21, 2004 6.252 6.314 6.235 6.242 99,683 +0.00(+0.00%)
May 20, 2004 6.262 6.311 6.219 6.242 93,908 -0.02(-0.26%)
May 19, 2004 6.245 6.281 6.232 6.258 61,998 -0.02(-0.31%)
May 18, 2004 6.278 6.311 6.235 6.278 78,713 +0.03(+0.42%)
May 17, 2004 6.367 6.367 6.202 6.252 120,349 -0.13(-2.01%)
May 14, 2004 6.351 6.383 6.334 6.380 28,263 +0.04(+0.68%)
May 13, 2004 6.334 6.374 6.324 6.337 114,574 +0.02(+0.31%)
May 12, 2004 6.318 6.370 6.301 6.318 81,752 +0.06(+0.95%)
May 11, 2004 6.318 6.318 6.255 6.258 86,918 -0.07(-1.04%)
May 10, 2004 6.301 6.324 6.186 6.324 228,845 -0.03(-0.41%)
May 07, 2004 6.515 6.515 6.344 6.351 95,124 -0.23(-3.50%)
May 06, 2004 6.449 6.584 6.416 6.581 252,854 +0.13(+2.09%)
May 05, 2004 6.374 6.446 6.367 6.446 30,087 +0.06(+0.98%)
May 04, 2004 6.416 6.449 6.351 6.383 184,778 -0.03(-0.41%)
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.