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 )

12.62 +0.14 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 29, 2006 9.853 10.04 9.837 9.883 326,084 +0.05(+0.47%)
Dec 28, 2006 9.774 9.889 9.719 9.837 382,410 +0.07(+0.74%)
Dec 27, 2006 9.715 9.765 9.669 9.765 583,967 +0.04(+0.41%)
Dec 26, 2006 9.502 9.768 9.502 9.725 164,412 +0.22(+2.35%)
Dec 22, 2006 9.525 9.538 9.413 9.502 360,793 -0.04(-0.41%)
Dec 21, 2006 9.640 9.712 9.525 9.541 129,094 -0.07(-0.68%)
Dec 20, 2006 9.620 9.640 9.525 9.607 216,780 +0.02(+0.24%)
Dec 19, 2006 9.423 9.614 9.338 9.584 235,657 +0.15(+1.60%)
Dec 18, 2006 9.170 9.439 9.167 9.433 376,930 +0.23(+2.53%)
Dec 15, 2006 9.479 9.499 9.187 9.200 416,510 -0.29(-3.01%)
Dec 14, 2006 9.420 9.571 9.380 9.485 167,152 +0.07(+0.70%)
Dec 13, 2006 9.581 9.607 9.407 9.420 212,822 -0.09(-0.90%)
Dec 12, 2006 9.489 9.515 9.433 9.505 157,409 +0.03(+0.31%)
Dec 11, 2006 9.430 9.518 9.416 9.476 129,702 +0.06(+0.63%)
Dec 08, 2006 9.420 9.535 9.361 9.416 193,945 -0.04(-0.38%)
Dec 07, 2006 9.420 9.525 9.361 9.453 242,051 +0.01(+0.07%)
Dec 06, 2006 9.492 9.564 9.426 9.446 263,059 -0.10(-1.03%)
Dec 05, 2006 9.558 9.719 9.538 9.545 367,187 -0.05(-0.48%)
Dec 04, 2006 9.311 9.640 9.311 9.591 310,251 +0.32(+3.44%)
Dec 01, 2006 9.249 9.295 9.216 9.272 630,855 -0.00(-0.04%)
Nov 30, 2006 9.256 9.338 9.233 9.275 702,405 +0.02(+0.21%)
Nov 29, 2006 9.344 9.361 9.229 9.256 260,623 -0.02(-0.25%)
Nov 28, 2006 9.279 9.318 9.203 9.279 197,599 -0.08(-0.84%)
Nov 27, 2006 9.420 9.430 9.262 9.357 277,978 -0.08(-0.80%)
Nov 24, 2006 9.213 9.436 9.200 9.433 89,817 +0.18(+1.95%)
Nov 22, 2006 9.315 9.315 9.213 9.252 276,760 -0.02(-0.21%)
Nov 21, 2006 9.361 9.361 9.256 9.272 464,616 -0.08(-0.81%)
Nov 20, 2006 9.423 9.449 9.295 9.347 420,164 -0.08(-0.87%)
Nov 17, 2006 9.426 9.430 9.292 9.430 325,475 +0.08(+0.88%)
Nov 16, 2006 9.400 9.469 9.262 9.347 274,324 -0.05(-0.56%)
Nov 15, 2006 9.393 9.427 9.324 9.400 184,507 +0.01(+0.07%)
Nov 14, 2006 9.351 9.393 9.269 9.393 172,023 +0.07(+0.70%)
Nov 13, 2006 9.196 9.374 9.180 9.328 275,847 +0.13(+1.43%)
Nov 10, 2006 9.006 9.196 9.006 9.196 147,362 +0.17(+1.93%)
Nov 09, 2006 9.167 9.190 8.986 9.022 271,280 -0.17(-1.82%)
Nov 08, 2006 9.127 9.200 8.966 9.190 496,281 +0.03(+0.29%)
Nov 07, 2006 8.986 9.239 8.986 9.164 590,057 +0.23(+2.54%)
Nov 06, 2006 9.049 9.055 8.930 8.937 307,207 -0.31(-3.30%)
Nov 03, 2006 9.344 9.344 9.157 9.242 373,885 -0.05(-0.57%)
Nov 02, 2006 9.203 9.295 9.157 9.295 330,651 +0.11(+1.14%)
Nov 01, 2006 9.147 9.315 9.114 9.190 635,727 +0.06(+0.65%)
Oct 31, 2006 9.246 9.246 9.085 9.131 182,375 -0.03(-0.36%)
Oct 30, 2006 9.131 9.206 9.131 9.164 118,437 +0.06(+0.69%)
Oct 27, 2006 9.157 9.196 9.078 9.101 107,476 -0.06(-0.61%)
Oct 26, 2006 9.196 9.196 9.095 9.157 196,076 -0.01(-0.07%)
Oct 25, 2006 8.996 9.170 8.996 9.164 164,107 +0.17(+1.86%)
Oct 24, 2006 8.950 9.016 8.943 8.996 246,313 +0.05(+0.51%)
Oct 23, 2006 8.943 8.996 8.901 8.950 148,579 -0.02(-0.26%)
Oct 20, 2006 8.868 8.973 8.835 8.973 144,012 +0.14(+1.60%)
Oct 19, 2006 8.894 8.924 8.825 8.832 153,451 -0.10(-1.07%)
Oct 18, 2006 8.884 8.966 8.875 8.927 128,789 +0.07(+0.82%)
Oct 17, 2006 8.868 8.871 8.694 8.855 250,880 -0.07(-0.77%)
Oct 16, 2006 8.901 8.999 8.881 8.924 156,191 +0.05(+0.56%)
Oct 13, 2006 8.792 8.924 8.784 8.875 132,443 +0.06(+0.71%)
Oct 12, 2006 8.760 8.819 8.743 8.812 174,764 +0.09(+1.05%)
Oct 11, 2006 8.704 8.753 8.638 8.720 234,135 +0.01(+0.11%)
Oct 10, 2006 8.704 8.746 8.595 8.710 269,757 +0.01(+0.11%)
Oct 09, 2006 8.513 8.704 8.474 8.700 151,929 +0.16(+1.88%)
Oct 06, 2006 8.553 8.595 8.451 8.540 156,800 -0.01(-0.15%)
Oct 05, 2006 8.520 8.562 8.490 8.553 109,303 +0.04(+0.46%)
Oct 04, 2006 8.310 8.520 8.310 8.513 314,818 +0.17(+2.09%)
Oct 03, 2006 8.145 8.395 8.014 8.339 420,164 +0.09(+1.07%)
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.