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 30, 2017 4.509 4.509 4.446 4.452 1,323,418 -0.02(-0.35%)
Nov 29, 2017 4.509 4.509 4.436 4.467 912,160 -0.03(-0.69%)
Nov 28, 2017 4.509 4.514 4.467 4.498 434,218 +0.01(+0.12%)
Nov 27, 2017 4.540 4.550 4.493 4.493 937,474 -0.05(-1.03%)
Nov 24, 2017 4.545 4.550 4.524 4.540 326,104 +0.02(+0.34%)
Nov 22, 2017 4.498 4.529 4.467 4.524 896,315 +0.04(+0.81%)
Nov 21, 2017 4.478 4.504 4.452 4.488 722,910 +0.03(+0.70%)
Nov 20, 2017 4.421 4.467 4.400 4.457 714,453 +0.05(+1.06%)
Nov 17, 2017 4.374 4.415 4.358 4.410 481,555 +0.04(+0.83%)
Nov 16, 2017 4.286 4.395 4.275 4.374 1,074,474 +0.11(+2.68%)
Nov 15, 2017 4.270 4.286 4.234 4.260 638,755 -0.04(-0.85%)
Nov 14, 2017 4.343 4.358 4.254 4.296 909,937 -0.05(-1.08%)
Nov 13, 2017 4.338 4.363 4.307 4.343 1,729,909 +0.04(+0.82%)
Nov 10, 2017 4.287 4.358 4.277 4.307 1,222,334 +0.01(+0.24%)
Nov 09, 2017 4.241 4.297 4.211 4.297 1,194,943 +0.07(+1.56%)
Nov 08, 2017 4.236 4.262 4.185 4.231 1,159,494 -0.05(-1.18%)
Nov 07, 2017 4.317 4.317 4.251 4.282 916,606 -0.04(-0.82%)
Nov 06, 2017 4.368 4.368 4.282 4.317 882,844 -0.02(-0.47%)
Nov 03, 2017 4.302 4.409 4.282 4.338 1,436,649 +0.15(+3.64%)
Nov 02, 2017 4.160 4.196 4.140 4.185 571,101 +0.02(+0.49%)
Nov 01, 2017 4.185 4.216 4.145 4.165 500,394 -0.03(-0.73%)
Oct 31, 2017 4.180 4.206 4.152 4.196 724,232 +0.04(+0.98%)
Oct 30, 2017 4.196 4.207 4.136 4.155 436,798 -0.05(-1.09%)
Oct 27, 2017 4.185 4.206 4.125 4.201 415,622 +0.01(+0.24%)
Oct 26, 2017 4.216 4.246 4.180 4.190 687,222 -0.01(-0.24%)
Oct 25, 2017 4.221 4.251 4.185 4.201 453,278 -0.03(-0.72%)
Oct 24, 2017 4.246 4.256 4.226 4.231 1,038,148 -0.01(-0.24%)
Oct 23, 2017 4.262 4.267 4.216 4.241 600,204 -0.02(-0.36%)
Oct 20, 2017 4.272 4.277 4.251 4.256 468,939 -0.02(-0.36%)
Oct 19, 2017 4.282 4.287 4.241 4.272 873,095 -0.02(-0.36%)
Oct 18, 2017 4.282 4.297 4.256 4.287 467,053 +0.00(+0.00%)
Oct 17, 2017 4.236 4.327 4.236 4.287 1,017,863 +0.05(+1.20%)
Oct 16, 2017 4.236 4.272 4.226 4.236 1,001,485 +0.02(+0.36%)
Oct 13, 2017 4.236 4.241 4.213 4.221 582,941 +0.00(+0.00%)
Oct 12, 2017 4.226 4.241 4.211 4.221 1,064,409 -0.01(-0.24%)
Oct 11, 2017 4.267 4.282 4.231 4.231 960,596 -0.04(-0.95%)
Oct 10, 2017 4.277 4.287 4.256 4.272 333,735 +0.01(+0.12%)
Oct 09, 2017 4.267 4.284 4.256 4.267 264,486 +0.00(+0.00%)
Oct 06, 2017 4.287 4.287 4.246 4.267 323,180 -0.02(-0.47%)
Oct 05, 2017 4.262 4.312 4.262 4.287 483,864 +0.03(+0.60%)
Oct 04, 2017 4.256 4.282 4.236 4.262 311,783 +0.01(+0.12%)
Oct 03, 2017 4.231 4.272 4.226 4.256 507,906 +0.03(+0.60%)
Oct 02, 2017 4.160 4.267 4.160 4.231 1,732,389 +0.07(+1.71%)
Sep 29, 2017 4.099 4.165 4.099 4.160 601,545 +0.04(+0.99%)
Sep 28, 2017 4.028 4.119 4.018 4.119 830,943 +0.10(+2.40%)
Sep 27, 2017 4.069 4.086 3.998 4.023 905,412 -0.05(-1.25%)
Sep 26, 2017 4.059 4.094 4.043 4.074 597,902 +0.03(+0.63%)
Sep 25, 2017 4.069 4.074 4.043 4.048 2,228,609 -0.01(-0.25%)
Sep 22, 2017 4.074 4.089 4.033 4.059 594,179 -0.01(-0.25%)
Sep 21, 2017 4.064 4.086 4.059 4.069 253,938 +0.01(+0.13%)
Sep 20, 2017 4.059 4.089 4.048 4.064 300,183 +0.01(+0.12%)
Sep 19, 2017 4.054 4.074 4.043 4.059 371,603 -0.01(-0.12%)
Sep 18, 2017 4.084 4.089 4.048 4.064 500,453 -0.02(-0.37%)
Sep 15, 2017 4.074 4.104 4.055 4.079 674,551 +0.01(+0.12%)
Sep 14, 2017 4.084 4.084 4.064 4.074 188,560 -0.01(-0.12%)
Sep 13, 2017 4.079 4.109 4.054 4.079 494,313 -0.01(-0.25%)
Sep 12, 2017 4.099 4.125 4.079 4.089 449,025 -0.02(-0.49%)
Sep 11, 2017 4.059 4.125 4.059 4.109 413,154 +0.05(+1.25%)
Sep 08, 2017 4.069 4.086 4.048 4.059 671,668 -0.02(-0.37%)
Sep 07, 2017 4.079 4.130 4.059 4.074 590,719 -0.02(-0.50%)
Sep 06, 2017 4.130 4.130 4.079 4.094 380,524 -0.02(-0.37%)
Sep 05, 2017 4.185 4.188 4.084 4.109 584,920 -0.07(-1.70%)
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.