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 )

13.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 28, 2007 6.262 6.278 6.007 6.023 392,381 -0.19(-3.13%)
Sep 27, 2007 6.198 6.309 6.198 6.217 562,696 +0.07(+1.09%)
Sep 26, 2007 6.214 6.236 6.032 6.150 494,005 +0.01(+0.16%)
Sep 25, 2007 6.217 6.227 6.096 6.141 345,019 -0.14(-2.18%)
Sep 24, 2007 6.392 6.408 6.204 6.278 617,272 -0.10(-1.55%)
Sep 21, 2007 6.549 6.584 6.361 6.376 735,206 -0.19(-2.91%)
Sep 20, 2007 6.832 6.887 6.485 6.568 489,301 -0.24(-3.56%)
Sep 19, 2007 6.641 7.005 6.606 6.810 1,215,411 +0.26(+4.04%)
Sep 18, 2007 6.278 6.613 6.092 6.545 952,255 +0.33(+5.23%)
Sep 17, 2007 6.361 6.361 6.070 6.220 616,331 -0.13(-2.11%)
Sep 14, 2007 6.115 6.364 5.611 6.354 612,880 +0.24(+3.91%)
Sep 13, 2007 6.019 6.211 5.984 6.115 276,956 +0.13(+2.18%)
Sep 12, 2007 5.933 6.112 5.933 5.984 325,259 +0.01(+0.11%)
Sep 11, 2007 5.783 5.991 5.745 5.978 735,519 +0.19(+3.36%)
Sep 10, 2007 5.975 6.038 5.742 5.783 577,438 -0.18(-3.05%)
Sep 07, 2007 6.061 6.067 5.799 5.965 656,478 -0.15(-2.40%)
Sep 06, 2007 6.262 6.265 6.090 6.112 483,027 -0.15(-2.39%)
Sep 05, 2007 6.491 6.510 6.249 6.262 788,841 -0.24(-3.63%)
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.