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: 4:10 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 (%)
Dec 30, 2016 3.443 3.443 3.443 0 -0.01(-0.27%)
Dec 29, 2016 3.439 3.466 3.439 3.453 123,957 +0.01(+0.27%)
Dec 28, 2016 3.420 3.471 3.406 3.443 254,815 +0.02(+0.54%)
Dec 27, 2016 3.448 3.471 3.406 3.425 223,011 -0.02(-0.67%)
Dec 23, 2016 3.448 3.448 3.448 0 +0.04(+1.08%)
Dec 22, 2016 3.379 3.420 3.360 3.411 163,935 +0.04(+1.23%)
Dec 21, 2016 3.370 3.402 3.370 3.370 240,794 +0.01(+0.27%)
Dec 20, 2016 3.374 3.388 3.360 3.360 264,610 -0.03(-0.82%)
Dec 19, 2016 3.208 3.388 3.208 3.388 419,219 +0.19(+5.92%)
Dec 16, 2016 3.296 3.374 3.194 3.199 2,697,990 -0.10(-3.08%)
Dec 15, 2016 3.333 3.370 3.282 3.300 402,204 -0.02(-0.56%)
Dec 14, 2016 3.365 3.402 3.314 3.319 451,825 -0.05(-1.37%)
Dec 13, 2016 3.420 3.448 3.356 3.365 384,410 -0.07(-2.15%)
Dec 12, 2016 3.434 3.448 3.374 3.439 423,589 -0.03(-0.93%)
Dec 09, 2016 3.439 3.494 3.416 3.471 299,586 +0.05(+1.35%)
Dec 08, 2016 3.443 3.499 3.416 3.425 291,399 -0.05(-1.46%)
Dec 07, 2016 3.416 3.522 3.416 3.476 274,927 -0.00(-0.13%)
Dec 06, 2016 3.439 3.545 3.416 3.480 462,584 +0.02(+0.53%)
Dec 05, 2016 3.453 3.462 3.430 3.462 212,998 +0.01(+0.40%)
Dec 02, 2016 3.439 3.462 3.425 3.448 262,838 +0.00(+0.13%)
Dec 01, 2016 3.439 3.462 3.388 3.443 373,985 +0.00(+0.13%)
Nov 30, 2016 3.462 3.462 3.434 3.439 129,521 -0.01(-0.40%)
Nov 29, 2016 3.430 3.466 3.411 3.453 305,505 +0.02(+0.67%)
Nov 28, 2016 3.448 3.462 3.388 3.430 335,812 -0.01(-0.40%)
Nov 25, 2016 3.374 3.462 3.374 3.443 95,910 +0.07(+2.05%)
Nov 23, 2016 3.374 3.374 3.374 0 -0.08(-2.27%)
Nov 22, 2016 3.453 3.462 3.434 3.453 132,040 +0.03(+0.81%)
Nov 21, 2016 3.416 3.443 3.416 3.425 100,646 +0.00(+0.14%)
Nov 18, 2016 3.448 3.448 3.397 3.420 165,194 -0.02(-0.54%)
Nov 17, 2016 3.453 3.462 3.415 3.439 156,062 +0.00(+0.13%)
Nov 16, 2016 3.389 3.503 3.389 3.434 509,490 -0.02(-0.65%)
Nov 15, 2016 3.398 3.561 3.366 3.457 444,268 +0.07(+2.14%)
Nov 14, 2016 3.308 3.384 3.290 3.384 307,226 +0.09(+2.88%)
Nov 11, 2016 3.253 3.308 3.249 3.290 713,512 +0.02(+0.69%)
Nov 10, 2016 3.294 3.299 3.253 3.267 245,266 -0.03(-0.82%)
Nov 09, 2016 3.321 3.321 3.253 3.294 195,549 +0.02(+0.69%)
Nov 08, 2016 3.285 3.294 3.271 3.271 124,479 -0.01(-0.41%)
Nov 07, 2016 3.303 3.326 3.262 3.285 192,825 +0.02(+0.69%)
Nov 04, 2016 3.303 3.308 3.258 3.262 170,694 +0.00(+0.00%)
Nov 03, 2016 3.294 3.294 3.258 3.262 118,999 -0.02(-0.55%)
Nov 02, 2016 3.312 3.312 3.258 3.280 120,254 -0.02(-0.55%)
Nov 01, 2016 3.308 3.339 3.253 3.299 156,971 -0.01(-0.41%)
Oct 31, 2016 3.321 3.330 3.294 3.312 89,450 +0.01(+0.27%)
Oct 28, 2016 3.308 3.335 3.299 3.303 69,302 -0.01(-0.41%)
Oct 27, 2016 3.321 3.380 3.285 3.317 366,881 -0.02(-0.54%)
Oct 26, 2016 3.335 3.344 3.317 3.335 140,811 -0.02(-0.54%)
Oct 25, 2016 3.348 3.384 3.348 3.353 181,202 +0.00(+0.13%)
Oct 24, 2016 3.335 3.387 3.308 3.348 306,380 -0.05(-1.46%)
Oct 21, 2016 3.271 3.425 3.271 3.398 677,060 +0.11(+3.30%)
Oct 20, 2016 3.303 3.322 3.256 3.290 203,587 -0.01(-0.41%)
Oct 19, 2016 3.308 3.344 3.294 3.303 87,941 -0.01(-0.41%)
Oct 18, 2016 3.321 3.337 3.303 3.317 117,372 -0.01(-0.27%)
Oct 17, 2016 3.312 3.353 3.303 3.326 99,745 +0.00(+0.00%)
Oct 14, 2016 3.353 3.353 3.291 3.326 132,485 -0.01(-0.27%)
Oct 13, 2016 3.326 3.348 3.307 3.335 157,608 +0.02(+0.54%)
Oct 12, 2016 3.339 3.375 3.308 3.317 195,939 +0.00(+0.00%)
Oct 11, 2016 3.348 3.348 3.299 3.317 137,540 -0.02(-0.68%)
Oct 10, 2016 3.321 3.357 3.296 3.339 147,116 +0.02(+0.54%)
Oct 07, 2016 3.285 3.348 3.253 3.321 320,343 +0.06(+1.94%)
Oct 06, 2016 3.240 3.285 3.186 3.258 218,904 +0.03(+0.84%)
Oct 05, 2016 3.321 3.321 3.222 3.231 632,827 -0.07(-2.05%)
Oct 04, 2016 3.326 3.326 3.285 3.299 324,463 -0.01(-0.27%)
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.