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 )

14.68 -0.42 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Mar 30, 2007 9.620 9.723 9.486 9.723 366,932 +0.12(+1.30%)
Mar 29, 2007 9.553 9.646 9.483 9.598 264,241 +0.07(+0.74%)
Mar 28, 2007 9.646 9.665 9.502 9.528 447,394 -0.18(-1.87%)
Mar 27, 2007 9.774 9.799 9.662 9.710 303,690 -0.06(-0.65%)
Mar 26, 2007 9.764 9.902 9.726 9.774 383,839 +0.02(+0.23%)
Mar 23, 2007 9.758 9.799 9.684 9.751 244,830 -0.04(-0.39%)
Mar 22, 2007 9.751 9.809 9.726 9.790 304,316 +0.04(+0.39%)
Mar 21, 2007 9.694 9.793 9.550 9.751 379,769 +0.08(+0.79%)
Mar 20, 2007 9.662 9.723 9.534 9.675 319,031 +0.13(+1.41%)
Mar 19, 2007 9.537 9.643 9.464 9.541 353,783 +0.07(+0.78%)
Mar 16, 2007 9.438 9.630 9.320 9.467 575,132 +0.03(+0.34%)
Mar 15, 2007 9.228 9.438 9.186 9.435 277,391 +0.22(+2.43%)
Mar 14, 2007 9.224 9.282 8.972 9.212 421,722 -0.07(-0.72%)
Mar 13, 2007 9.678 9.630 9.205 9.279 562,609 -0.40(-4.13%)
Mar 12, 2007 9.521 9.774 9.521 9.678 415,460 +0.09(+0.93%)
Mar 09, 2007 9.684 9.790 9.512 9.589 525,665 -0.08(-0.79%)
Mar 08, 2007 9.505 9.739 9.416 9.665 943,943 +0.27(+2.93%)
Mar 07, 2007 9.375 9.569 9.375 9.390 655,907 -0.01(-0.07%)
Mar 06, 2007 9.167 9.470 9.167 9.397 565,740 +0.45(+5.00%)
Mar 05, 2007 9.263 9.461 8.947 8.950 991,219 -0.55(-5.78%)
Mar 02, 2007 9.981 9.981 9.499 9.499 727,603 -0.29(-3.00%)
Mar 01, 2007 9.755 9.886 9.557 9.793 698,264 -0.04(-0.42%)
Feb 28, 2007 9.857 9.870 9.518 9.834 687,842 -0.07(-0.68%)
Feb 27, 2007 9.981 10.03 9.582 9.902 1,074,499 -0.38(-3.70%)
Feb 26, 2007 10.54 10.54 10.01 10.28 1,010,317 -0.29(-2.75%)
Feb 23, 2007 10.67 10.75 10.57 10.57 335,624 -0.21(-1.93%)
Feb 22, 2007 10.68 10.84 10.68 10.78 315,900 -0.03(-0.24%)
Feb 21, 2007 10.90 10.92 10.70 10.81 653,716 -0.06(-0.56%)
Feb 20, 2007 10.86 10.99 10.75 10.87 1,415,446 -0.01(-0.09%)
Feb 16, 2007 10.58 10.99 10.52 10.88 839,687 +0.30(+2.84%)
Feb 15, 2007 10.38 10.72 10.36 10.58 700,991 +0.23(+2.19%)
Feb 14, 2007 10.51 10.56 10.35 10.35 282,400 -0.20(-1.88%)
Feb 13, 2007 10.38 10.55 10.29 10.55 338,442 +0.20(+1.98%)
Feb 12, 2007 10.44 10.44 10.04 10.34 661,543 -0.05(-0.46%)
Feb 09, 2007 10.38 10.63 10.29 10.39 1,394,469 +0.08(+0.81%)
Feb 08, 2007 10.46 10.48 10.10 10.31 669,370 -0.19(-1.77%)
Feb 07, 2007 10.44 10.54 10.26 10.49 504,062 -0.03(-0.30%)
Feb 06, 2007 10.13 10.52 10.12 10.52 1,160,597 +0.41(+4.04%)
Feb 05, 2007 10.11 10.18 10.02 10.12 241,073 -0.04(-0.35%)
Feb 02, 2007 10.19 10.23 10.10 10.15 206,634 -0.02(-0.16%)
Feb 01, 2007 9.969 10.18 9.895 10.17 278,017 -0.03(-0.25%)
Jan 31, 2007 10.17 10.27 10.15 10.19 259,232 +0.04(+0.38%)
Jan 30, 2007 10.07 10.15 10.05 10.15 141,513 +0.08(+0.83%)
Jan 29, 2007 9.994 10.07 9.959 10.07 325,292 +0.11(+1.09%)
Jan 26, 2007 9.965 9.997 9.857 9.962 309,951 -0.00(-0.03%)
Jan 25, 2007 10.03 10.07 9.870 9.965 314,334 +0.00(+0.00%)
Jan 24, 2007 10.04 10.05 9.908 9.965 298,993 -0.04(-0.41%)
Jan 23, 2007 9.914 10.07 9.902 10.01 246,709 +0.09(+0.93%)
Jan 22, 2007 9.924 9.972 9.847 9.914 371,942 -0.04(-0.39%)
Jan 19, 2007 9.707 9.978 9.643 9.953 316,213 +0.21(+2.20%)
Jan 18, 2007 9.755 9.771 9.563 9.739 1,472,114 -0.01(-0.10%)
Jan 17, 2007 9.646 9.764 9.608 9.748 175,013 +0.04(+0.46%)
Jan 16, 2007 9.713 9.790 9.630 9.704 147,461 -0.01(-0.10%)
Jan 12, 2007 9.758 9.758 9.694 9.713 141,513 -0.03(-0.30%)
Jan 11, 2007 9.608 9.806 9.589 9.742 226,045 +0.18(+1.84%)
Jan 10, 2007 9.502 9.630 9.470 9.566 2,152,755 +0.00(+0.03%)
Jan 09, 2007 9.589 9.636 9.403 9.563 180,335 +0.01(+0.10%)
Jan 08, 2007 9.442 9.575 9.375 9.553 112,083 +0.11(+1.18%)
Jan 05, 2007 9.598 9.598 9.359 9.442 283,652 -0.20(-2.09%)
Jan 04, 2007 9.582 9.643 9.470 9.643 242,325 +0.10(+1.00%)
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.