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 )

15.22 +0.20 (+1.30%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 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 30, 2016 3.462 3.462 3.462 0 -0.01(-0.27%)
Dec 29, 2016 3.458 3.485 3.458 3.471 123,284 +0.01(+0.27%)
Dec 28, 2016 3.439 3.490 3.425 3.462 253,431 +0.02(+0.54%)
Dec 27, 2016 3.467 3.490 3.425 3.444 221,800 -0.02(-0.67%)
Dec 23, 2016 3.467 3.467 3.467 0 +0.04(+1.08%)
Dec 22, 2016 3.397 3.439 3.379 3.430 163,045 +0.04(+1.23%)
Dec 21, 2016 3.388 3.420 3.388 3.388 239,486 +0.01(+0.27%)
Dec 20, 2016 3.393 3.406 3.379 3.379 263,172 -0.03(-0.82%)
Dec 19, 2016 3.225 3.406 3.225 3.406 416,942 +0.19(+5.92%)
Dec 16, 2016 3.314 3.393 3.212 3.216 2,683,332 -0.10(-3.08%)
Dec 15, 2016 3.351 3.388 3.300 3.318 400,019 -0.02(-0.56%)
Dec 14, 2016 3.383 3.420 3.332 3.337 449,370 -0.05(-1.37%)
Dec 13, 2016 3.439 3.467 3.374 3.383 382,322 -0.07(-2.15%)
Dec 12, 2016 3.453 3.467 3.393 3.458 421,288 -0.03(-0.93%)
Dec 09, 2016 3.458 3.513 3.434 3.490 297,958 +0.05(+1.35%)
Dec 08, 2016 3.462 3.518 3.434 3.444 289,816 -0.05(-1.46%)
Dec 07, 2016 3.434 3.541 3.434 3.495 273,433 -0.00(-0.13%)
Dec 06, 2016 3.458 3.564 3.434 3.499 460,071 +0.02(+0.53%)
Dec 05, 2016 3.471 3.481 3.448 3.481 211,841 +0.01(+0.40%)
Dec 02, 2016 3.458 3.481 3.444 3.467 261,410 +0.00(+0.13%)
Dec 01, 2016 3.458 3.481 3.406 3.462 371,953 +0.00(+0.13%)
Nov 30, 2016 3.481 3.481 3.453 3.458 128,817 -0.01(-0.40%)
Nov 29, 2016 3.448 3.485 3.430 3.471 303,845 +0.02(+0.67%)
Nov 28, 2016 3.467 3.481 3.406 3.448 333,987 -0.01(-0.40%)
Nov 25, 2016 3.393 3.481 3.393 3.462 95,389 +0.07(+2.05%)
Nov 23, 2016 3.393 3.393 3.393 0 -0.08(-2.27%)
Nov 22, 2016 3.471 3.481 3.453 3.471 131,323 +0.03(+0.81%)
Nov 21, 2016 3.434 3.462 3.434 3.444 100,099 +0.00(+0.13%)
Nov 18, 2016 3.467 3.467 3.416 3.439 164,297 -0.02(-0.54%)
Nov 17, 2016 3.471 3.481 3.434 3.458 155,215 +0.00(+0.13%)
Nov 16, 2016 3.407 3.522 3.407 3.453 506,722 -0.02(-0.65%)
Nov 15, 2016 3.417 3.580 3.385 3.476 441,855 +0.07(+2.14%)
Nov 14, 2016 3.326 3.403 3.308 3.403 305,557 +0.10(+2.88%)
Nov 11, 2016 3.271 3.326 3.267 3.308 709,635 +0.02(+0.69%)
Nov 10, 2016 3.312 3.317 3.271 3.285 243,934 -0.03(-0.82%)
Nov 09, 2016 3.339 3.339 3.271 3.312 194,487 +0.02(+0.69%)
Nov 08, 2016 3.303 3.312 3.289 3.289 123,802 -0.01(-0.41%)
Nov 07, 2016 3.321 3.344 3.280 3.303 191,778 +0.02(+0.69%)
Nov 04, 2016 3.321 3.326 3.276 3.280 169,767 +0.00(+0.00%)
Nov 03, 2016 3.312 3.312 3.276 3.280 118,353 -0.02(-0.55%)
Nov 02, 2016 3.330 3.330 3.276 3.298 119,601 -0.02(-0.55%)
Nov 01, 2016 3.326 3.357 3.271 3.317 156,118 -0.01(-0.41%)
Oct 31, 2016 3.339 3.348 3.312 3.330 88,964 +0.01(+0.27%)
Oct 28, 2016 3.326 3.353 3.317 3.321 68,926 -0.01(-0.41%)
Oct 27, 2016 3.339 3.398 3.303 3.335 364,888 -0.02(-0.54%)
Oct 26, 2016 3.353 3.362 3.335 3.353 140,046 -0.02(-0.54%)
Oct 25, 2016 3.367 3.403 3.367 3.371 180,218 +0.00(+0.13%)
Oct 24, 2016 3.353 3.405 3.326 3.367 304,716 -0.05(-1.46%)
Oct 21, 2016 3.289 3.444 3.289 3.417 673,382 +0.11(+3.30%)
Oct 20, 2016 3.321 3.340 3.273 3.308 202,481 -0.01(-0.41%)
Oct 19, 2016 3.326 3.362 3.312 3.321 87,463 -0.01(-0.41%)
Oct 18, 2016 3.339 3.355 3.321 3.335 116,735 -0.01(-0.27%)
Oct 17, 2016 3.330 3.371 3.321 3.344 99,203 +0.00(+0.00%)
Oct 14, 2016 3.371 3.371 3.309 3.344 131,766 -0.01(-0.27%)
Oct 13, 2016 3.344 3.367 3.325 3.353 156,752 +0.02(+0.55%)
Oct 12, 2016 3.357 3.394 3.326 3.335 194,874 +0.00(+0.00%)
Oct 11, 2016 3.367 3.367 3.317 3.335 136,793 -0.02(-0.68%)
Oct 10, 2016 3.339 3.376 3.314 3.357 146,317 +0.02(+0.54%)
Oct 07, 2016 3.303 3.367 3.271 3.339 318,602 +0.06(+1.94%)
Oct 06, 2016 3.258 3.303 3.203 3.276 217,715 +0.03(+0.84%)
Oct 05, 2016 3.339 3.339 3.239 3.248 629,389 -0.07(-2.05%)
Oct 04, 2016 3.344 3.344 3.303 3.317 322,701 -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 CorteMadera.com & California Media Partners, LLC. All rights reserved.