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 (%)
Mar 29, 2018 4.552 4.552 4.552 0 +0.04(+0.80%)
Mar 28, 2018 4.526 4.542 4.490 4.516 665,413 +0.01(+0.11%)
Mar 27, 2018 4.526 4.542 4.495 4.511 728,574 -0.01(-0.23%)
Mar 26, 2018 4.542 4.562 4.506 4.521 938,357 +0.00(+0.00%)
Mar 23, 2018 4.562 4.578 4.511 4.521 1,253,645 -0.03(-0.57%)
Mar 22, 2018 4.578 4.598 4.537 4.547 1,167,748 -0.04(-0.79%)
Mar 21, 2018 4.567 4.619 4.562 4.583 853,168 +0.02(+0.45%)
Mar 20, 2018 4.552 4.583 4.544 4.562 594,904 +0.01(+0.11%)
Mar 19, 2018 4.583 4.588 4.537 4.557 1,455,625 -0.03(-0.56%)
Mar 16, 2018 4.567 4.598 4.552 4.583 907,384 +0.03(+0.57%)
Mar 15, 2018 4.567 4.573 4.529 4.557 672,959 +0.00(+0.00%)
Mar 14, 2018 4.547 4.580 4.537 4.557 1,296,045 +0.03(+0.68%)
Mar 13, 2018 4.583 4.609 4.521 4.526 1,316,505 -0.04(-0.90%)
Mar 12, 2018 4.516 4.573 4.506 4.567 2,220,659 +0.06(+1.26%)
Mar 09, 2018 4.469 4.521 4.454 4.511 1,853,153 +0.05(+1.16%)
Mar 08, 2018 4.387 4.469 4.387 4.459 1,362,230 +0.07(+1.65%)
Mar 07, 2018 4.433 4.366 4.387 3,985,936 +0.01(+0.12%)
Mar 06, 2018 4.356 4.387 4.334 4.382 1,435,072 +0.03(+0.69%)
Mar 05, 2018 4.316 4.387 4.316 4.351 2,528,827 +0.04(+0.93%)
Mar 02, 2018 4.341 4.372 4.301 4.311 2,293,664 -0.05(-1.04%)
Mar 01, 2018 4.331 4.364 4.316 4.356 1,265,116 +0.05(+1.05%)
Feb 28, 2018 4.331 4.356 4.311 4.311 1,695,701 -0.01(-0.12%)
Feb 27, 2018 4.351 4.362 4.301 4.316 1,487,405 -0.04(-0.81%)
Feb 26, 2018 4.326 4.382 4.306 4.351 2,974,266 +0.07(+1.53%)
Feb 23, 2018 4.306 4.382 4.222 4.286 1,788,188 +0.10(+2.41%)
Feb 22, 2018 4.251 4.251 4.180 4.185 1,070,456 -0.05(-1.19%)
Feb 21, 2018 4.226 4.266 4.210 4.236 868,918 +0.01(+0.24%)
Feb 20, 2018 4.246 4.255 4.180 4.226 916,237 -0.02(-0.47%)
Feb 16, 2018 4.246 4.246 4.246 0 +0.07(+1.57%)
Feb 15, 2018 4.175 4.190 4.145 4.180 572,998 +0.02(+0.48%)
Feb 14, 2018 4.130 4.178 4.120 4.160 732,031 +0.01(+0.12%)
Feb 13, 2018 4.074 4.170 4.074 4.155 834,880 +0.07(+1.60%)
Feb 12, 2018 4.069 4.095 4.004 4.090 835,807 +0.03(+0.74%)
Feb 09, 2018 4.049 4.074 4.019 4.059 1,020,929 +0.02(+0.50%)
Feb 08, 2018 4.059 4.077 4.034 4.039 802,984 -0.02(-0.50%)
Feb 07, 2018 4.054 4.069 4.034 4.059 581,510 +0.00(+0.00%)
Feb 06, 2018 4.009 4.080 3.999 4.059 1,549,107 +0.03(+0.62%)
Feb 05, 2018 4.059 4.062 3.974 4.034 1,391,243 -0.04(-0.87%)
Feb 02, 2018 4.074 4.100 4.064 4.069 950,341 -0.01(-0.12%)
Feb 01, 2018 4.105 4.130 4.064 4.074 787,636 -0.03(-0.74%)
Jan 31, 2018 4.130 4.154 4.080 4.105 1,320,977 -0.03(-0.73%)
Jan 30, 2018 4.185 4.200 4.125 4.135 1,700,050 -0.07(-1.56%)
Jan 29, 2018 4.266 4.266 4.185 4.200 1,028,980 -0.07(-1.53%)
Jan 26, 2018 4.306 4.311 4.256 4.266 518,507 -0.05(-1.05%)
Jan 25, 2018 4.296 4.311 4.281 4.311 413,722 +0.03(+0.59%)
Jan 24, 2018 4.296 4.306 4.271 4.286 697,161 +0.01(+0.12%)
Jan 23, 2018 4.215 4.291 4.215 4.281 475,011 +0.06(+1.31%)
Jan 22, 2018 4.236 4.251 4.226 4.226 715,462 -0.03(-0.59%)
Jan 19, 2018 4.231 4.251 4.215 4.251 1,184,964 +0.02(+0.48%)
Jan 18, 2018 4.266 4.268 4.221 4.231 1,452,537 -0.05(-1.06%)
Jan 17, 2018 4.276 4.296 4.251 4.276 518,727 +0.03(+0.59%)
Jan 16, 2018 4.281 4.304 4.251 4.251 916,309 -0.04(-0.82%)
Jan 12, 2018 4.286 4.286 4.286 0 -0.04(-0.82%)
Jan 11, 2018 4.291 4.326 4.271 4.321 611,382 +0.04(+0.94%)
Jan 10, 2018 4.281 999,314 -0.03(-0.70%)
Jan 09, 2018 4.351 4.356 4.306 4.311 1,423,431 -0.05(-1.15%)
Jan 08, 2018 4.311 4.372 4.301 4.362 876,054 +0.05(+1.17%)
Jan 05, 2018 4.321 4.326 4.291 4.311 573,105 +0.01(+0.12%)
Jan 04, 2018 4.316 4.362 4.291 4.306 733,431 -0.01(-0.23%)
Jan 03, 2018 4.362 4.422 4.306 4.316 1,718,047 -0.04(-0.81%)
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.