Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Arbor Realty Trust (NY: ABR )

13.37 +0.14 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	6.239	6.399	6.160	6.383	837,457	+0.31(+5.09%)
Aug 30, 2007	6.045	6.090	5.959	6.074	733,951	+0.03(+0.47%)
Aug 29, 2007	5.978	6.105	5.901	6.045	597,511	+0.11(+1.88%)
Aug 28, 2007	6.182	6.211	5.930	5.933	297,971	-0.28(-4.47%)
Aug 27, 2007	6.217	6.217	6.118	6.211	518,470	-0.03(-0.41%)
Aug 24, 2007	6.370	6.370	6.115	6.236	897,679	-0.11(-1.81%)
Aug 23, 2007	6.463	6.533	6.322	6.351	782,568	+0.05(+0.81%)
Aug 22, 2007	6.054	6.501	6.016	6.300	1,555,726	+0.32(+5.39%)
Aug 21, 2007	6.137	6.137	5.940	5.978	968,251	-0.11(-1.88%)
Aug 20, 2007	6.061	6.265	6.061	6.093	784,136	+0.01(+0.21%)
Aug 17, 2007	6.102	6.727	5.930	6.080	1,854,011	+0.22(+3.75%)
Aug 16, 2007	5.213	5.876	5.117	5.860	3,743,780	+0.49(+9.08%)
Aug 15, 2007	5.034	5.570	4.435	5.372	4,247,509	-0.19(-3.38%)
Aug 14, 2007	5.819	5.876	5.503	5.560	1,513,696	-0.25(-4.23%)
Aug 13, 2007	5.694	5.959	5.662	5.806	1,500,836	-0.08(-1.41%)
Aug 10, 2007	6.144	6.437	5.816	5.889	1,839,270	-0.21(-3.40%)
Aug 09, 2007	6.332	6.536	5.949	6.096	2,043,459	-0.24(-3.73%)
Aug 08, 2007	6.137	7.040	5.825	6.332	2,473,793	+0.33(+5.47%)
Aug 07, 2007	6.121	6.227	5.962	6.003	1,266,850	-0.12(-1.93%)
Aug 06, 2007	6.160	6.185	5.659	6.121	2,041,577	+0.08(+1.27%)
Aug 03, 2007	6.233	6.396	6.042	6.045	2,440,546	-0.27(-4.34%)
Aug 02, 2007	5.905	6.351	5.905	6.319	1,939,012	+0.41(+7.02%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Arbor Realty Trust (NY: ABR )

Historical Prices