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 )

15.03 +0.35 (+2.38%)
Official Closing Price Updated: 7:00 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 30, 2016 3.469 3.469 3.469 0 -0.01(-0.27%)
Dec 29, 2016 3.464 3.492 3.464 3.478 123,059 +0.01(+0.27%)
Dec 28, 2016 3.445 3.496 3.431 3.469 252,969 +0.02(+0.54%)
Dec 27, 2016 3.473 3.496 3.431 3.450 221,395 -0.02(-0.67%)
Dec 23, 2016 3.473 3.473 3.473 0 +0.04(+1.08%)
Dec 22, 2016 3.403 3.445 3.385 3.436 162,748 +0.04(+1.23%)
Dec 21, 2016 3.394 3.427 3.394 3.394 239,049 +0.01(+0.27%)
Dec 20, 2016 3.399 3.413 3.385 3.385 262,693 -0.03(-0.82%)
Dec 19, 2016 3.231 3.413 3.231 3.413 416,181 +0.19(+5.92%)
Dec 16, 2016 3.320 3.399 3.217 3.222 2,678,439 -0.10(-3.08%)
Dec 15, 2016 3.357 3.394 3.306 3.324 399,289 -0.02(-0.56%)
Dec 14, 2016 3.389 3.427 3.338 3.343 448,551 -0.05(-1.37%)
Dec 13, 2016 3.445 3.473 3.380 3.389 381,625 -0.07(-2.15%)
Dec 12, 2016 3.459 3.473 3.399 3.464 420,520 -0.03(-0.93%)
Dec 09, 2016 3.464 3.520 3.441 3.496 297,415 +0.05(+1.35%)
Dec 08, 2016 3.469 3.524 3.441 3.450 289,287 -0.05(-1.46%)
Dec 07, 2016 3.441 3.548 3.441 3.501 272,935 -0.00(-0.13%)
Dec 06, 2016 3.464 3.571 3.441 3.506 459,232 +0.02(+0.53%)
Dec 05, 2016 3.478 3.487 3.455 3.487 211,454 +0.01(+0.40%)
Dec 02, 2016 3.464 3.487 3.450 3.473 260,933 +0.00(+0.13%)
Dec 01, 2016 3.464 3.487 3.413 3.469 371,275 +0.00(+0.13%)
Nov 30, 2016 3.487 3.487 3.459 3.464 128,582 -0.01(-0.40%)
Nov 29, 2016 3.455 3.492 3.436 3.478 303,291 +0.02(+0.67%)
Nov 28, 2016 3.473 3.487 3.413 3.455 333,378 -0.01(-0.40%)
Nov 25, 2016 3.399 3.487 3.399 3.469 95,215 +0.07(+2.05%)
Nov 23, 2016 3.399 3.399 3.399 0 -0.08(-2.27%)
Nov 22, 2016 3.478 3.487 3.459 3.478 131,084 +0.03(+0.81%)
Nov 21, 2016 3.441 3.469 3.441 3.450 99,917 +0.00(+0.13%)
Nov 18, 2016 3.473 3.473 3.422 3.445 163,997 -0.02(-0.54%)
Nov 17, 2016 3.478 3.487 3.440 3.464 154,932 +0.00(+0.13%)
Nov 16, 2016 3.414 3.529 3.414 3.459 505,798 -0.02(-0.65%)
Nov 15, 2016 3.423 3.587 3.391 3.482 441,049 +0.07(+2.14%)
Nov 14, 2016 3.332 3.409 3.314 3.409 305,000 +0.10(+2.88%)
Nov 11, 2016 3.277 3.332 3.273 3.314 708,341 +0.02(+0.69%)
Nov 10, 2016 3.318 3.323 3.277 3.291 243,489 -0.03(-0.82%)
Nov 09, 2016 3.345 3.345 3.277 3.318 194,132 +0.02(+0.69%)
Nov 08, 2016 3.309 3.318 3.295 3.295 123,577 -0.01(-0.41%)
Nov 07, 2016 3.327 3.350 3.286 3.309 191,428 +0.02(+0.69%)
Nov 04, 2016 3.327 3.332 3.282 3.286 169,457 +0.00(+0.00%)
Nov 03, 2016 3.318 3.318 3.282 3.286 118,137 -0.02(-0.55%)
Nov 02, 2016 3.336 3.336 3.282 3.304 119,382 -0.02(-0.55%)
Nov 01, 2016 3.332 3.364 3.277 3.323 155,834 -0.01(-0.41%)
Oct 31, 2016 3.345 3.355 3.318 3.336 88,802 +0.01(+0.27%)
Oct 28, 2016 3.332 3.359 3.323 3.327 68,800 -0.01(-0.41%)
Oct 27, 2016 3.345 3.405 3.309 3.341 364,223 -0.02(-0.54%)
Oct 26, 2016 3.359 3.369 3.341 3.359 139,791 -0.02(-0.54%)
Oct 25, 2016 3.373 3.409 3.373 3.377 179,889 +0.00(+0.13%)
Oct 24, 2016 3.359 3.411 3.332 3.373 304,160 -0.05(-1.46%)
Oct 21, 2016 3.295 3.450 3.295 3.423 672,154 +0.11(+3.30%)
Oct 20, 2016 3.327 3.347 3.279 3.314 202,112 -0.01(-0.41%)
Oct 19, 2016 3.332 3.368 3.318 3.327 87,303 -0.01(-0.41%)
Oct 18, 2016 3.345 3.361 3.327 3.341 116,522 -0.01(-0.27%)
Oct 17, 2016 3.336 3.377 3.327 3.350 99,022 +0.00(+0.00%)
Oct 14, 2016 3.377 3.377 3.315 3.350 131,525 -0.01(-0.27%)
Oct 13, 2016 3.350 3.373 3.331 3.359 156,466 +0.02(+0.55%)
Oct 12, 2016 3.364 3.400 3.332 3.341 194,519 +0.00(+0.00%)
Oct 11, 2016 3.373 3.373 3.323 3.341 136,543 -0.02(-0.68%)
Oct 10, 2016 3.345 3.382 3.320 3.364 146,050 +0.02(+0.54%)
Oct 07, 2016 3.309 3.373 3.277 3.345 318,021 +0.06(+1.94%)
Oct 06, 2016 3.263 3.309 3.209 3.282 217,318 +0.03(+0.84%)
Oct 05, 2016 3.345 3.345 3.245 3.254 628,242 -0.07(-2.05%)
Oct 04, 2016 3.350 3.350 3.309 3.323 322,112 -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.