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 )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004 8.177 8.177 8.062 8.075 93,604 -0.07(-0.85%)
Dec 30, 2004 8.075 8.177 8.068 8.144 103,633 +0.07(+0.86%)
Dec 29, 2004 8.029 8.081 8.006 8.075 93,300 +0.06(+0.78%)
Dec 28, 2004 7.979 8.062 7.979 8.012 94,212 +0.07(+0.87%)
Dec 27, 2004 8.029 8.062 7.913 7.943 50,449 -0.07(-0.86%)
Dec 23, 2004 7.946 8.029 7.920 8.012 72,331 +0.09(+1.12%)
Dec 22, 2004 7.897 8.029 7.897 7.923 112,447 +0.02(+0.29%)
Dec 21, 2004 7.897 7.943 7.818 7.900 218,816 +0.01(+0.08%)
Dec 20, 2004 7.996 7.996 7.884 7.894 82,056 -0.11(-1.32%)
Dec 17, 2004 7.782 8.019 7.765 7.999 289,628 +0.24(+3.05%)
Dec 16, 2004 7.749 7.785 7.716 7.762 110,927 +0.07(+0.86%)
Dec 15, 2004 7.686 7.726 7.650 7.696 131,593 +0.01(+0.17%)
Dec 14, 2004 7.696 7.729 7.588 7.683 111,535 -0.02(-0.21%)
Dec 13, 2004 7.782 7.838 7.696 7.700 137,672 -0.06(-0.76%)
Dec 10, 2004 7.683 7.759 7.650 7.759 126,731 +0.09(+1.20%)
Dec 09, 2004 7.700 7.713 7.667 7.667 205,444 -0.02(-0.21%)
Dec 08, 2004 7.624 7.700 7.624 7.683 343,724 +0.05(+0.69%)
Dec 07, 2004 7.844 7.848 7.614 7.630 93,908 -0.21(-2.73%)
Dec 06, 2004 7.835 7.848 7.798 7.844 113,055 +0.02(+0.29%)
Dec 03, 2004 7.815 7.848 7.752 7.821 217,904 +0.01(+0.08%)
Dec 02, 2004 7.831 7.841 7.779 7.815 243,433 -0.02(-0.21%)
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.