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 )

14.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2004 6.571 6.695 6.561 6.654 334,042 +0.11(+1.66%)
Aug 30, 2004 6.523 6.568 6.504 6.545 30,110 +0.01(+0.15%)
Aug 27, 2004 6.491 6.545 6.463 6.536 31,679 +0.04(+0.69%)
Aug 26, 2004 6.456 6.491 6.370 6.491 454,171 +0.04(+0.54%)
Aug 25, 2004 6.552 6.561 6.456 6.456 170,000 -0.07(-1.03%)
Aug 24, 2004 6.456 6.568 6.456 6.523 588,415 +0.10(+1.49%)
Aug 23, 2004 6.424 6.472 6.386 6.427 298,285 +0.02(+0.30%)
Aug 20, 2004 6.373 6.408 6.345 6.408 475,500 +0.04(+0.60%)
Aug 19, 2004 6.376 6.408 6.345 6.370 681,884 +0.01(+0.15%)
Aug 18, 2004 6.424 6.424 6.281 6.361 259,392 -0.04(-0.65%)
Aug 17, 2004 6.217 6.424 6.185 6.402 124,834 +0.23(+3.67%)
Aug 16, 2004 6.185 6.217 6.150 6.176 44,225 -0.01(-0.15%)
Aug 13, 2004 6.137 6.214 6.137 6.185 27,601 +0.06(+0.94%)
Aug 12, 2004 6.166 6.211 6.125 6.128 45,479 -0.04(-0.72%)
Aug 11, 2004 6.265 6.268 6.121 6.172 322,750 -0.10(-1.63%)
Aug 10, 2004 6.077 6.274 6.077 6.274 271,624 +0.22(+3.58%)
Aug 09, 2004 6.010 6.070 5.962 6.058 111,661 +0.06(+1.06%)
Aug 06, 2004 6.074 6.169 5.978 5.994 97,546 -0.06(-1.05%)
Aug 05, 2004 6.064 6.153 6.058 6.058 520,039 -0.02(-0.26%)
Aug 04, 2004 6.131 6.176 6.058 6.074 834,948 -0.05(-0.88%)
Aug 03, 2004 6.074 6.137 6.042 6.128 94,410 +0.07(+1.16%)
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.