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 )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2005 7.985 8.049 7.947 7.985 192,858 +0.04(+0.52%)
Feb 25, 2005 8.129 8.145 7.915 7.944 176,891 -0.14(-1.70%)
Feb 24, 2005 8.305 8.305 8.065 8.081 208,826 -0.22(-2.65%)
Feb 23, 2005 8.372 8.394 8.285 8.301 179,396 +0.01(+0.12%)
Feb 22, 2005 8.346 8.426 8.247 8.292 250,152 -0.05(-0.65%)
Feb 18, 2005 8.336 8.461 8.273 8.346 520,343 +0.17(+2.03%)
Feb 17, 2005 8.164 8.247 8.145 8.180 123,667 +0.02(+0.27%)
Feb 16, 2005 7.995 8.190 7.992 8.158 110,518 +0.15(+1.87%)
Feb 15, 2005 8.049 8.049 7.985 8.007 146,209 -0.01(-0.12%)
Feb 14, 2005 7.825 8.113 7.825 8.017 291,166 +0.22(+2.87%)
Feb 11, 2005 7.605 7.793 7.538 7.793 300,559 +0.22(+2.87%)
Feb 10, 2005 7.532 7.599 7.522 7.576 103,004 +0.04(+0.59%)
Feb 09, 2005 7.599 7.618 7.522 7.532 128,050 -0.04(-0.55%)
Feb 08, 2005 7.643 7.666 7.570 7.573 121,789 -0.06(-0.84%)
Feb 07, 2005 7.666 7.682 7.602 7.637 355,661 -0.02(-0.21%)
Feb 04, 2005 7.698 7.720 7.650 7.653 154,662 -0.01(-0.17%)
Feb 03, 2005 7.669 7.701 7.634 7.666 247,648 +0.01(+0.08%)
Feb 02, 2005 7.663 7.663 7.538 7.659 154,036 -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.