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 )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2009 0.6043 0.6405 0.5124 0.5124 2,232,611 -0.09(-14.29%)
May 28, 2009 0.6175 0.6175 0.5748 0.5978 597,668 -0.00(-0.55%)
May 27, 2009 0.6175 0.6175 0.5879 0.6010 414,519 -0.02(-2.66%)
May 26, 2009 0.5879 0.6339 0.5748 0.6175 517,718 +0.02(+3.87%)
May 22, 2009 0.5978 0.6240 0.5748 0.5945 385,771 +0.00(+0.00%)
May 21, 2009 0.6339 0.6405 0.5748 0.5945 907,872 -0.05(-7.65%)
May 20, 2009 0.6503 0.7784 0.6306 0.6437 1,835,129 +0.01(+1.55%)
May 19, 2009 0.6142 0.6897 0.5978 0.6339 759,143 +0.00(+0.00%)
May 18, 2009 0.6536 0.6536 0.5682 0.6339 632,649 +0.07(+11.56%)
May 15, 2009 0.6372 0.6372 0.5584 0.5682 696,821 -0.06(-8.95%)
May 14, 2009 0.5715 0.6897 0.5419 0.6240 744,671 +0.04(+7.34%)
May 13, 2009 0.6996 0.7062 0.5715 0.5813 1,473,176 -0.13(-18.81%)
May 12, 2009 0.8441 0.8441 0.7062 0.7160 745,810 -0.10(-12.45%)
May 11, 2009 0.7850 0.8507 0.7226 0.8178 1,095,006 +0.03(+3.75%)
May 08, 2009 1.100 1.100 0.7291 0.7883 2,697,207 -0.23(-22.58%)
May 07, 2009 1.107 1.199 0.9689 1.018 1,255,993 -0.03(-3.13%)
May 06, 2009 1.166 1.212 0.9853 1.051 1,385,398 -0.12(-10.36%)
May 05, 2009 1.324 1.330 0.9886 1.173 4,251,341 -0.12(-9.39%)
May 04, 2009 1.143 1.389 1.084 1.294 2,350,172 +0.23(+21.61%)
May 01, 2009 0.9065 1.107 0.8999 1.064 1,910,269 +0.14(+15.30%)
Apr 30, 2009 0.8835 1.002 0.8605 0.9229 1,835,409 +0.09(+10.63%)
Apr 29, 2009 0.6405 0.8802 0.6405 0.8342 1,899,731 +0.21(+33.68%)
Apr 28, 2009 0.5354 0.6240 0.5091 0.6240 1,069,197 +0.08(+14.46%)
Apr 27, 2009 0.4861 0.6043 0.4861 0.5452 1,056,123 +0.06(+12.16%)
Apr 24, 2009 0.4434 0.5551 0.4434 0.4861 1,132,788 +0.04(+9.63%)
Apr 23, 2009 0.4401 0.4500 0.4303 0.4434 315,345 +0.00(+0.75%)
Apr 22, 2009 0.4106 0.4467 0.4106 0.4401 288,019 +0.01(+2.29%)
Apr 21, 2009 0.4598 0.4598 0.4073 0.4303 446,303 -0.02(-3.68%)
Apr 20, 2009 0.4138 0.4467 0.4138 0.4467 694,449 +0.02(+3.82%)
Apr 17, 2009 0.3843 0.4335 0.3646 0.4303 1,190,225 +0.04(+10.08%)
Apr 16, 2009 0.4138 0.4171 0.3613 0.3908 634,612 -0.00(-0.83%)
Apr 15, 2009 0.4204 0.4204 0.3711 0.3941 432,029 +0.01(+3.45%)
Apr 14, 2009 0.3383 0.4434 0.3383 0.3810 2,000,090 +0.04(+12.62%)
Apr 13, 2009 0.3091 0.3481 0.3091 0.3383 940,380 +0.01(+3.00%)
Apr 09, 2009 0.2759 0.3284 0.2726 0.3284 653,840 +0.06(+23.46%)
Apr 08, 2009 0.2628 0.2923 0.2595 0.2660 366,066 +0.01(+3.85%)
Apr 07, 2009 0.2792 0.2792 0.2562 0.2562 527,087 -0.01(-2.50%)
Apr 06, 2009 0.2956 0.2956 0.2595 0.2628 598,533 -0.03(-9.09%)
Apr 03, 2009 0.2792 0.2956 0.2595 0.2890 351,823 +0.01(+4.76%)
Apr 02, 2009 0.2562 0.2759 0.2463 0.2759 785,923 +0.04(+15.07%)
Apr 01, 2009 0.2628 0.2628 0.2266 0.2398 540,380 +0.00(+1.39%)
Mar 31, 2009 0.2529 0.2693 0.2299 0.2365 818,775 -0.01(-4.00%)
Mar 30, 2009 0.2956 0.3153 0.2463 0.2463 679,308 -0.10(-29.25%)
Mar 26, 2009 0.3777 0.3843 0.3284 0.3481 664,347 -0.01(-3.64%)
Mar 25, 2009 0.3777 0.3941 0.3383 0.3613 453,120 -0.00(-0.90%)
Mar 24, 2009 0.3941 0.3941 0.3613 0.3646 256,906 -0.01(-3.48%)
Mar 23, 2009 0.3777 0.3876 0.3646 0.3777 461,450 +0.05(+13.86%)
Mar 20, 2009 0.3941 0.4500 0.3317 0.3317 1,270,946 -0.03(-9.01%)
Mar 19, 2009 0.3876 0.3974 0.3449 0.3646 307,438 +0.00(+0.00%)
Mar 18, 2009 0.3252 0.3646 0.3153 0.3646 542,837 +0.04(+12.12%)
Mar 17, 2009 0.3481 0.3547 0.3087 0.3252 326,282 -0.03(-7.48%)
Mar 16, 2009 0.4270 0.4434 0.3449 0.3514 478,125 -0.05(-12.29%)
Mar 13, 2009 0.3777 0.4559 0.3777 0.4007 0 +0.03(+7.96%)
Mar 12, 2009 0.2595 0.3744 0.2562 0.3711 672,884 +0.10(+34.52%)
Mar 11, 2009 0.2299 0.2857 0.2135 0.2759 334,167 +0.05(+23.53%)
Mar 10, 2009 0.2004 0.2463 0.2004 0.2233 248,515 +0.02(+9.68%)
Mar 09, 2009 0.1905 0.2102 0.1905 0.2036 378,568 -0.01(-4.62%)
Mar 06, 2009 0.2201 0.2201 0.1971 0.2135 0 +0.01(+4.49%)
Mar 05, 2009 0.2628 0.2628 0.2004 0.2043 256,330 -0.02(-9.84%)
Mar 04, 2009 0.2233 0.2332 0.2168 0.2266 696,231 +0.04(+18.97%)
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.