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:

Arbor Realty Trust (NY: ABR )

14.71 +1.04 (+7.65%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 3.547 3.547 3.547 0 -0.01(-0.27%)
Dec 29, 2016 3.543 3.571 3.543 3.557 120,326 +0.01(+0.27%)
Dec 28, 2016 3.523 3.576 3.509 3.547 247,351 +0.02(+0.54%)
Dec 27, 2016 3.552 3.576 3.509 3.528 216,479 -0.02(-0.67%)
Dec 23, 2016 3.552 3.552 3.552 0 +0.04(+1.08%)
Dec 22, 2016 3.481 3.523 3.462 3.514 159,134 +0.04(+1.23%)
Dec 21, 2016 3.471 3.504 3.471 3.471 233,741 +0.01(+0.27%)
Dec 20, 2016 3.476 3.490 3.462 3.462 256,859 -0.03(-0.82%)
Dec 19, 2016 3.305 3.490 3.305 3.490 406,940 +0.19(+5.92%)
Dec 16, 2016 3.395 3.476 3.290 3.295 2,618,962 -0.10(-3.08%)
Dec 15, 2016 3.433 3.471 3.381 3.400 390,423 -0.02(-0.56%)
Dec 14, 2016 3.466 3.504 3.414 3.419 438,590 -0.05(-1.37%)
Dec 13, 2016 3.523 3.552 3.457 3.466 373,150 -0.08(-2.15%)
Dec 12, 2016 3.538 3.552 3.476 3.543 411,181 -0.03(-0.93%)
Dec 09, 2016 3.543 3.600 3.519 3.576 290,810 +0.05(+1.35%)
Dec 08, 2016 3.547 3.604 3.519 3.528 282,863 -0.05(-1.46%)
Dec 07, 2016 3.519 3.628 3.519 3.581 266,874 -0.00(-0.13%)
Dec 06, 2016 3.543 3.652 3.519 3.585 449,034 +0.02(+0.53%)
Dec 05, 2016 3.557 3.566 3.533 3.566 206,759 +0.01(+0.40%)
Dec 02, 2016 3.543 3.566 3.528 3.552 255,139 +0.00(+0.13%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.