Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

14.99 +0.31 (+2.11%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 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 31, 2010 1.892 1.937 1.879 1.914 58,564 +0.03(+1.36%)
Dec 30, 2010 1.940 1.952 1.888 1.888 151,742 -0.04(-2.00%)
Dec 29, 2010 1.904 1.941 1.895 1.927 74,610 +0.02(+0.84%)
Dec 28, 2010 1.927 1.943 1.876 1.911 233,732 -0.01(-0.67%)
Dec 27, 2010 1.850 1.927 1.847 1.924 147,563 +0.06(+3.28%)
Dec 23, 2010 1.847 1.885 1.847 1.863 204,207 +0.01(+0.52%)
Dec 22, 2010 1.802 1.879 1.798 1.853 407,312 +0.05(+3.04%)
Dec 21, 2010 1.792 1.811 1.781 1.798 152,421 +0.02(+1.27%)
Dec 20, 2010 1.773 1.831 1.705 1.776 317,008 +0.01(+0.55%)
Dec 17, 2010 1.676 1.766 1.660 1.766 500,178 +0.10(+5.77%)
Dec 16, 2010 1.692 1.699 1.657 1.670 88,074 -0.02(-1.14%)
Dec 15, 2010 1.667 1.699 1.667 1.689 262,385 +0.01(+0.57%)
Dec 14, 2010 1.683 1.731 1.670 1.680 133,153 -0.02(-1.32%)
Dec 13, 2010 1.744 1.744 1.670 1.702 300,688 -0.04(-2.57%)
Dec 10, 2010 1.789 1.792 1.712 1.747 247,915 -0.05(-2.68%)
Dec 09, 2010 1.763 1.892 1.750 1.795 240,495 +0.04(+2.38%)
Dec 08, 2010 1.712 1.753 1.692 1.753 267,146 +0.05(+3.02%)
Dec 07, 2010 1.709 1.721 1.686 1.702 141,541 +0.00(+0.00%)
Dec 06, 2010 1.702 1.728 1.696 1.702 111,714 -0.01(-0.56%)
Dec 03, 2010 1.725 1.725 1.705 1.712 103,964 -0.02(-1.11%)
Dec 02, 2010 1.670 1.731 1.670 1.731 152,633 +0.03(+1.89%)
Dec 01, 2010 1.721 1.721 1.680 1.699 154,333 +0.00(+0.19%)
Nov 30, 2010 1.715 1.731 1.622 1.696 193,293 -0.03(-1.68%)
Nov 29, 2010 1.705 1.734 1.699 1.725 67,093 +0.02(+1.13%)
Nov 26, 2010 1.718 1.731 1.696 1.705 17,122 -0.01(-0.75%)
Nov 24, 2010 1.734 1.718 1.718 1.718 154,818 -0.01(-0.56%)
Nov 23, 2010 1.715 1.737 1.715 1.728 73,081 -0.02(-0.92%)
Nov 22, 2010 1.744 1.818 1.734 1.744 174,971 +0.00(+0.00%)
Nov 19, 2010 1.737 1.744 1.686 1.744 83,777 -0.01(-0.55%)
Nov 18, 2010 1.789 1.818 1.715 1.753 85,458 -0.01(-0.55%)
Nov 17, 2010 1.734 1.782 1.734 1.763 86,688 +0.02(+1.29%)
Nov 16, 2010 1.725 1.766 1.638 1.741 260,520 -0.00(-0.18%)
Nov 15, 2010 1.737 1.766 1.686 1.744 175,071 +0.01(+0.37%)
Nov 12, 2010 1.766 1.782 1.686 1.737 176,248 -0.03(-1.81%)
Nov 11, 2010 1.792 1.831 1.770 1.770 78,564 -0.03(-1.78%)
Nov 10, 2010 1.795 1.811 1.760 1.802 124,705 +0.02(+1.26%)
Nov 09, 2010 1.766 1.856 1.766 1.779 176,235 +0.01(+0.36%)
Nov 08, 2010 1.741 1.814 1.702 1.773 178,857 +0.04(+2.03%)
Nov 05, 2010 1.766 1.773 1.728 1.737 130,266 -0.01(-0.73%)
Nov 04, 2010 1.699 1.760 1.696 1.750 396,289 +0.05(+3.02%)
Nov 03, 2010 1.686 1.699 1.680 1.699 179,362 +0.00(+0.19%)
Nov 02, 2010 1.702 1.702 1.676 1.696 111,533 +0.00(+0.19%)
Nov 01, 2010 1.699 1.699 1.673 1.692 94,021 -0.01(-0.57%)
Oct 29, 2010 1.705 1.721 1.692 1.702 137,263 +0.01(+0.38%)
Oct 28, 2010 1.686 1.741 1.654 1.696 190,655 +0.01(+0.38%)
Oct 27, 2010 1.696 1.715 1.654 1.689 187,414 -0.01(-0.38%)
Oct 25, 2010 1.709 1.712 1.654 1.696 98,449 +0.00(+0.00%)
Oct 22, 2010 1.728 1.728 1.686 1.696 70,696 -0.02(-1.31%)
Oct 21, 2010 1.689 1.725 1.651 1.718 152,194 +0.04(+2.10%)
Oct 20, 2010 1.715 1.760 1.676 1.683 157,219 -0.04(-2.42%)
Oct 19, 2010 1.734 1.750 1.705 1.725 118,711 -0.03(-1.47%)
Oct 18, 2010 1.725 1.750 1.696 1.750 173,343 +0.02(+1.30%)
Oct 15, 2010 1.770 1.776 1.712 1.728 68,454 -0.04(-2.36%)
Oct 14, 2010 1.779 1.786 1.737 1.770 51,346 -0.02(-1.08%)
Oct 13, 2010 1.760 1.818 1.747 1.789 321,828 +0.05(+2.96%)
Oct 12, 2010 1.696 1.747 1.622 1.737 377,737 +0.03(+1.88%)
Oct 11, 2010 1.757 1.782 1.696 1.705 131,107 -0.04(-2.03%)
Oct 08, 2010 1.741 1.747 1.631 1.741 357,955 +0.10(+5.86%)
Oct 07, 2010 1.651 1.657 1.615 1.644 226,567 -0.01(-0.78%)
Oct 06, 2010 1.660 1.660 1.619 1.657 252,455 -0.01(-0.77%)
Oct 05, 2010 1.631 1.692 1.612 1.670 290,316 +0.03(+1.96%)
Oct 04, 2010 1.596 1.638 1.570 1.638 242,114 +0.03(+1.80%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.