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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 29, 2013 2.479 2.479 2.447 2.460 84,908 +0.01(+0.30%)
Nov 27, 2013 2.487 2.490 2.445 2.453 94,637 -0.02(-0.90%)
Nov 26, 2013 2.445 2.497 2.442 2.475 203,842 +0.04(+1.83%)
Nov 25, 2013 2.460 2.464 2.412 2.431 416,656 -0.03(-1.06%)
Nov 22, 2013 2.442 2.471 2.416 2.457 156,931 +0.03(+1.38%)
Nov 21, 2013 2.460 2.460 2.416 2.423 165,570 -0.01(-0.46%)
Nov 20, 2013 2.457 2.471 2.397 2.434 214,269 -0.01(-0.46%)
Nov 19, 2013 2.457 2.479 2.423 2.445 345,984 -0.03(-1.35%)
Nov 18, 2013 2.527 2.527 2.460 2.479 267,276 -0.01(-0.60%)
Nov 15, 2013 2.505 2.505 2.454 2.494 330,902 +0.01(+0.29%)
Nov 14, 2013 2.417 2.490 2.417 2.486 441,165 +0.12(+5.08%)
Nov 12, 2013 2.374 2.395 2.337 2.366 176,937 -0.01(-0.31%)
Nov 11, 2013 2.406 2.406 2.366 2.374 250,644 +0.00(+0.00%)
Nov 08, 2013 2.374 2.403 2.279 2.374 821,029 -0.01(-0.46%)
Nov 07, 2013 2.388 2.392 2.352 2.384 676,734 -0.01(-0.30%)
Nov 06, 2013 2.395 2.439 2.381 2.392 226,089 -0.00(-0.15%)
Nov 05, 2013 2.403 2.421 2.392 2.395 261,667 -0.01(-0.30%)
Nov 04, 2013 2.421 2.454 2.392 2.403 320,104 +0.01(+0.30%)
Nov 01, 2013 2.417 2.421 2.381 2.395 260,052 -0.03(-1.05%)
Oct 31, 2013 2.366 2.435 2.337 2.421 750,062 +0.04(+1.68%)
Oct 30, 2013 2.417 2.429 2.348 2.381 759,159 -0.05(-2.10%)
Oct 29, 2013 2.526 2.530 2.410 2.432 1,018,652 -0.11(-4.16%)
Oct 28, 2013 2.566 2.566 2.526 2.537 420,464 -0.02(-0.71%)
Oct 25, 2013 2.541 2.564 2.534 2.556 307,138 +0.00(+0.14%)
Oct 24, 2013 2.548 2.563 2.534 2.552 440,871 +0.00(+0.14%)
Oct 23, 2013 2.537 2.565 2.530 2.548 395,884 +0.01(+0.29%)
Oct 22, 2013 2.523 2.548 2.523 2.541 276,471 +0.01(+0.58%)
Oct 21, 2013 2.534 2.563 2.512 2.526 343,054 +0.00(+0.00%)
Oct 18, 2013 2.548 2.556 2.501 2.526 1,161,607 -0.02(-0.86%)
Oct 17, 2013 2.515 2.565 2.508 2.548 631,788 +0.04(+1.74%)
Oct 16, 2013 2.461 2.515 2.461 2.505 621,861 +0.04(+1.62%)
Oct 15, 2013 2.410 2.475 2.410 2.465 800,911 +0.04(+1.65%)
Oct 14, 2013 2.417 2.449 2.403 2.424 470,912 -0.02(-0.75%)
Oct 11, 2013 2.410 2.450 2.410 2.443 482,768 +0.04(+1.51%)
Oct 10, 2013 2.454 2.454 2.395 2.406 1,458,065 -0.03(-1.20%)
Oct 09, 2013 2.457 2.465 2.424 2.435 366,453 -0.00(-0.15%)
Oct 08, 2013 2.454 2.474 2.432 2.439 520,871 +0.00(+0.15%)
Oct 07, 2013 2.406 2.443 2.403 2.435 430,581 +0.02(+0.90%)
Oct 04, 2013 2.465 2.523 2.414 2.414 831,482 -0.04(-1.49%)
Oct 03, 2013 2.501 2.515 2.446 2.450 175,756 -0.04(-1.75%)
Oct 02, 2013 2.512 2.515 2.483 2.494 359,811 -0.02(-0.72%)
Oct 01, 2013 2.457 2.530 2.446 2.512 2,567,614 +0.01(+0.29%)
Sep 27, 2013 2.505 2.523 2.490 2.505 766,293 -0.01(-0.29%)
Sep 26, 2013 2.505 2.519 2.483 2.512 504,598 -0.00(-0.14%)
Sep 25, 2013 2.515 2.526 2.479 2.515 1,261,198 +0.00(+0.14%)
Sep 24, 2013 2.501 2.519 2.475 2.512 14,351,451 -0.15(-5.48%)
Sep 23, 2013 2.643 2.705 2.632 2.657 165,252 +0.02(+0.69%)
Sep 20, 2013 2.730 2.730 2.639 2.639 322,870 -0.08(-2.82%)
Sep 19, 2013 2.698 2.716 2.658 2.716 304,174 +0.02(+0.81%)
Sep 18, 2013 2.621 2.694 2.607 2.694 212,966 +0.05(+1.93%)
Sep 17, 2013 2.625 2.650 2.610 2.643 76,846 +0.03(+1.26%)
Sep 16, 2013 2.607 2.628 2.603 2.610 224,232 +0.00(+0.14%)
Sep 13, 2013 2.603 2.628 2.574 2.607 137,491 +0.01(+0.56%)
Sep 12, 2013 2.621 2.632 2.574 2.592 107,436 -0.02(-0.70%)
Sep 11, 2013 2.599 2.621 2.588 2.610 66,094 -0.01(-0.28%)
Sep 10, 2013 2.632 2.645 2.559 2.617 471,731 +0.01(+0.56%)
Sep 09, 2013 2.570 2.610 2.548 2.603 80,664 +0.05(+2.14%)
Sep 06, 2013 2.563 2.581 2.526 2.548 102,632 +0.01(+0.58%)
Sep 05, 2013 2.556 2.563 2.520 2.534 182,066 -0.01(-0.57%)
Sep 04, 2013 2.563 2.566 2.526 2.548 310,028 +0.00(+0.14%)
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.