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 )

13.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 31, 2005 8.769 8.832 8.753 8.769 281,118 +0.00(+0.00%)
May 27, 2005 8.766 8.769 8.736 8.769 59,566 +0.00(+0.04%)
May 26, 2005 8.769 8.769 8.756 8.766 140,103 +0.01(+0.08%)
May 25, 2005 8.769 8.802 8.736 8.759 602,657 +0.01(+0.08%)
May 24, 2005 8.762 8.795 8.726 8.753 530,630 +0.00(+0.04%)
May 23, 2005 8.720 8.802 8.680 8.749 551,904 +0.05(+0.61%)
May 20, 2005 8.680 8.720 8.654 8.697 482,612 +0.03(+0.38%)
May 19, 2005 8.687 8.713 8.657 8.664 359,527 -0.00(-0.04%)
May 18, 2005 8.713 8.713 8.654 8.667 263,795 -0.02(-0.19%)
May 17, 2005 8.604 8.720 8.604 8.683 258,932 +0.01(+0.15%)
May 16, 2005 8.670 8.753 8.670 8.670 313,029 +0.05(+0.57%)
May 13, 2005 8.601 8.720 8.575 8.621 110,016 +0.02(+0.27%)
May 12, 2005 8.716 8.729 8.591 8.598 207,875 -0.12(-1.36%)
May 11, 2005 8.759 8.772 8.703 8.716 238,266 -0.04(-0.41%)
May 10, 2005 8.657 8.753 8.621 8.753 193,591 +0.10(+1.10%)
May 09, 2005 8.591 8.693 8.591 8.657 203,013 +0.12(+1.39%)
May 06, 2005 8.545 8.555 8.473 8.539 90,565 +0.01(+0.12%)
May 05, 2005 8.545 8.555 8.479 8.529 541,267 +0.01(+0.08%)
May 04, 2005 8.440 8.555 8.440 8.522 189,641 +0.13(+1.57%)
May 03, 2005 8.358 8.489 8.272 8.391 228,845 +0.00(+0.04%)
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.