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 )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2018 4.339 4.364 4.319 4.319 1,692,609 -0.01(-0.12%)
Feb 27, 2018 4.359 4.370 4.309 4.324 1,484,692 -0.04(-0.81%)
Feb 26, 2018 4.334 4.390 4.314 4.359 2,968,842 +0.07(+1.53%)
Feb 23, 2018 4.314 4.390 4.230 4.294 1,784,927 +0.10(+2.41%)
Feb 22, 2018 4.259 4.259 4.188 4.193 1,068,504 -0.05(-1.19%)
Feb 21, 2018 4.233 4.274 4.218 4.243 867,334 +0.01(+0.24%)
Feb 20, 2018 4.253 4.262 4.188 4.233 914,567 -0.02(-0.47%)
Feb 16, 2018 4.253 4.253 4.253 0 +0.07(+1.57%)
Feb 15, 2018 4.183 4.198 4.153 4.188 571,953 +0.02(+0.48%)
Feb 14, 2018 4.137 4.185 4.127 4.168 730,696 +0.01(+0.12%)
Feb 13, 2018 4.082 4.178 4.082 4.163 833,358 +0.07(+1.60%)
Feb 12, 2018 4.077 4.102 4.011 4.097 834,283 +0.03(+0.74%)
Feb 09, 2018 4.057 4.082 4.026 4.067 1,019,067 +0.02(+0.50%)
Feb 08, 2018 4.067 4.084 4.042 4.047 801,520 -0.02(-0.50%)
Feb 07, 2018 4.062 4.077 4.042 4.067 580,449 +0.00(+0.00%)
Feb 06, 2018 4.016 4.087 4.006 4.067 1,546,282 +0.03(+0.62%)
Feb 05, 2018 4.067 4.069 3.981 4.042 1,388,706 -0.04(-0.87%)
Feb 02, 2018 4.082 4.107 4.072 4.077 948,608 -0.01(-0.12%)
Feb 01, 2018 4.112 4.137 4.072 4.082 786,200 -0.03(-0.74%)
Jan 31, 2018 4.137 4.162 4.087 4.112 1,318,568 -0.03(-0.73%)
Jan 30, 2018 4.193 4.208 4.132 4.142 1,696,950 -0.07(-1.56%)
Jan 29, 2018 4.274 4.274 4.193 4.208 1,027,104 -0.07(-1.53%)
Jan 26, 2018 4.314 4.319 4.264 4.274 517,561 -0.05(-1.05%)
Jan 25, 2018 4.304 4.319 4.289 4.319 412,967 +0.03(+0.59%)
Jan 24, 2018 4.304 4.314 4.279 4.294 695,890 +0.01(+0.12%)
Jan 23, 2018 4.223 4.299 4.223 4.289 474,145 +0.06(+1.31%)
Jan 22, 2018 4.243 4.259 4.233 4.233 714,157 -0.03(-0.59%)
Jan 19, 2018 4.238 4.259 4.223 4.259 1,182,803 +0.02(+0.48%)
Jan 18, 2018 4.274 4.276 4.228 4.238 1,449,888 -0.05(-1.06%)
Jan 17, 2018 4.284 4.304 4.259 4.284 517,781 +0.03(+0.59%)
Jan 16, 2018 4.289 4.312 4.259 4.259 914,638 -0.04(-0.82%)
Jan 12, 2018 4.294 4.294 4.294 0 -0.04(-0.82%)
Jan 11, 2018 4.299 4.334 4.279 4.329 610,267 +0.04(+0.94%)
Jan 10, 2018 4.289 997,492 -0.03(-0.70%)
Jan 09, 2018 4.359 4.364 4.314 4.319 1,420,835 -0.05(-1.15%)
Jan 08, 2018 4.319 4.380 4.309 4.370 874,457 +0.05(+1.17%)
Jan 05, 2018 4.329 4.334 4.299 4.319 572,060 +0.01(+0.12%)
Jan 04, 2018 4.324 4.370 4.299 4.314 732,094 -0.01(-0.23%)
Jan 03, 2018 4.370 4.430 4.314 4.324 1,714,914 -0.04(-0.81%)
Jan 02, 2018 4.359 4.364 4.329 4.359 888,183 +0.00(+0.00%)
Dec 29, 2017 4.359 4.359 4.359 0 -0.05(-1.03%)
Dec 28, 2017 4.364 4.410 4.354 4.405 510,327 +0.04(+0.92%)
Dec 27, 2017 4.359 4.380 4.334 4.364 627,203 +0.03(+0.58%)
Dec 26, 2017 4.359 4.385 4.334 4.339 509,302 -0.02(-0.46%)
Dec 22, 2017 4.370 4.445 4.359 4.359 873,047 +0.00(+0.00%)
Dec 21, 2017 4.364 4.405 4.344 4.359 847,944 -0.01(-0.12%)
Dec 20, 2017 4.319 4.390 4.317 4.364 862,743 +0.07(+1.53%)
Dec 19, 2017 4.370 4.410 4.299 4.299 1,527,520 -0.09(-1.96%)
Dec 18, 2017 4.440 4.460 4.364 4.385 1,133,479 -0.01(-0.23%)
Dec 15, 2017 4.344 4.415 4.344 4.395 3,354,543 +0.05(+1.04%)
Dec 14, 2017 4.354 4.380 4.294 4.349 2,599,607 +0.02(+0.47%)
Dec 13, 2017 4.364 4.400 4.314 4.329 3,970,215 -0.04(-0.92%)
Dec 12, 2017 4.385 4.405 4.359 4.370 1,451,910 -0.02(-0.46%)
Dec 11, 2017 4.349 4.395 4.349 4.390 993,399 +0.02(+0.46%)
Dec 08, 2017 4.380 4.425 4.369 4.370 1,797,639 -0.01(-0.23%)
Dec 07, 2017 4.349 4.382 4.344 4.380 448,929 +0.02(+0.35%)
Dec 06, 2017 4.359 4.372 4.342 4.364 512,331 +0.01(+0.12%)
Dec 05, 2017 4.364 4.380 4.349 4.359 548,297 -0.01(-0.12%)
Dec 04, 2017 4.390 4.405 4.354 4.364 1,269,520 +0.00(+0.00%)
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.