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 (%)
May 31, 2005 8.497 8.557 8.481 8.497 290,130 +0.00(+0.00%)
May 27, 2005 8.493 8.497 8.465 8.497 61,476 +0.00(+0.04%)
May 26, 2005 8.497 8.497 8.484 8.493 144,594 +0.01(+0.08%)
May 25, 2005 8.497 8.528 8.465 8.487 621,976 +0.01(+0.08%)
May 24, 2005 8.490 8.522 8.455 8.481 547,640 +0.00(+0.04%)
May 23, 2005 8.449 8.528 8.411 8.477 569,596 +0.05(+0.61%)
May 20, 2005 8.411 8.449 8.385 8.426 498,083 +0.03(+0.38%)
May 19, 2005 8.417 8.442 8.388 8.395 371,053 -0.00(-0.04%)
May 18, 2005 8.442 8.442 8.385 8.398 272,252 -0.02(-0.19%)
May 17, 2005 8.337 8.449 8.337 8.414 267,233 +0.01(+0.15%)
May 16, 2005 8.401 8.481 8.401 8.401 323,064 +0.05(+0.57%)
May 13, 2005 8.334 8.449 8.309 8.353 113,542 +0.02(+0.27%)
May 12, 2005 8.446 8.458 8.324 8.331 214,539 -0.11(-1.36%)
May 11, 2005 8.487 8.500 8.433 8.446 245,905 -0.04(-0.41%)
May 10, 2005 8.388 8.481 8.353 8.481 199,797 +0.09(+1.10%)
May 09, 2005 8.324 8.423 8.324 8.388 209,521 +0.11(+1.39%)
May 06, 2005 8.280 8.289 8.210 8.273 93,469 +0.01(+0.12%)
May 05, 2005 8.280 8.289 8.216 8.264 558,618 +0.01(+0.08%)
May 04, 2005 8.178 8.289 8.178 8.257 195,720 +0.13(+1.57%)
May 03, 2005 8.098 8.226 8.015 8.130 236,181 +0.00(+0.04%)
May 02, 2005 7.731 8.127 7.731 8.127 127,657 +0.32(+4.04%)
Apr 29, 2005 8.028 8.030 7.782 7.811 178,155 -0.21(-2.58%)
Apr 28, 2005 8.111 8.111 8.018 8.018 119,816 -0.09(-1.14%)
Apr 27, 2005 8.242 8.242 8.079 8.111 133,303 -0.19(-2.30%)
Apr 26, 2005 8.321 8.337 8.280 8.302 347,842 -0.02(-0.23%)
Apr 25, 2005 8.321 8.382 8.289 8.321 139,576 +0.03(+0.38%)
Apr 22, 2005 8.321 8.350 8.245 8.289 157,140 +0.01(+0.08%)
Apr 21, 2005 8.289 8.321 8.210 8.283 188,192 -0.01(-0.08%)
Apr 20, 2005 8.315 8.321 8.254 8.289 221,753 -0.01(-0.08%)
Apr 19, 2005 8.289 8.337 8.270 8.296 193,211 +0.01(+0.12%)
Apr 18, 2005 8.082 8.321 8.082 8.286 569,910 +0.24(+2.93%)
Apr 15, 2005 8.038 8.127 7.993 8.050 164,354 +0.01(+0.12%)
Apr 14, 2005 8.082 8.130 8.034 8.041 234,927 -0.09(-1.10%)
Apr 13, 2005 8.130 8.146 7.967 8.130 132,362 +0.00(+0.04%)
Apr 12, 2005 8.044 8.130 8.006 8.127 53,634 +0.09(+1.15%)
Apr 11, 2005 8.050 8.127 8.009 8.034 91,273 -0.01(-0.16%)
Apr 08, 2005 8.130 8.130 8.041 8.047 52,066 -0.07(-0.83%)
Apr 07, 2005 8.130 8.130 8.089 8.114 96,919 -0.02(-0.20%)
Apr 06, 2005 8.130 8.194 8.104 8.130 664,320 +0.05(+0.59%)
Apr 05, 2005 7.923 8.108 7.904 8.082 87,823 +0.17(+2.09%)
Apr 04, 2005 7.875 7.958 7.798 7.916 51,125 +0.04(+0.53%)
Apr 01, 2005 7.875 7.986 7.782 7.875 162,473 -0.02(-0.20%)
Mar 31, 2005 7.776 7.891 7.747 7.891 93,469 +0.12(+1.52%)
Mar 30, 2005 7.715 7.843 7.709 7.773 141,458 +0.11(+1.37%)
Mar 29, 2005 7.693 7.741 7.620 7.668 274,761 -0.03(-0.33%)
Mar 28, 2005 7.971 7.986 7.531 7.693 275,702 -0.28(-3.48%)
Mar 24, 2005 7.939 8.053 7.939 7.971 140,203 +0.00(+0.04%)
Mar 23, 2005 8.210 8.210 7.967 7.967 173,764 -0.26(-3.21%)
Mar 22, 2005 8.146 8.289 8.146 8.232 316,163 +0.06(+0.70%)
Mar 21, 2005 8.175 8.238 8.165 8.175 54,889 -0.01(-0.16%)
Mar 18, 2005 8.273 8.273 8.168 8.187 138,948 -0.04(-0.47%)
Mar 17, 2005 8.219 8.289 8.210 8.226 106,642 +0.01(+0.08%)
Mar 16, 2005 8.232 8.321 8.194 8.219 249,041 -0.02(-0.19%)
Mar 15, 2005 8.257 8.277 8.226 8.235 171,255 -0.04(-0.46%)
Mar 14, 2005 8.289 8.296 8.257 8.273 519,098 -0.04(-0.50%)
Mar 11, 2005 8.407 8.407 8.162 8.315 130,793 -0.09(-1.10%)
Mar 10, 2005 8.477 8.484 8.385 8.407 101,624 -0.05(-0.60%)
Mar 09, 2005 8.465 8.509 8.363 8.458 109,151 -0.02(-0.19%)
Mar 08, 2005 8.509 8.541 8.436 8.474 117,620 -0.01(-0.15%)
Mar 07, 2005 8.528 8.570 8.487 8.487 221,753 -0.04(-0.41%)
Mar 04, 2005 8.576 8.608 8.484 8.522 175,960 -0.02(-0.26%)
Mar 03, 2005 8.353 8.544 8.305 8.544 129,539 +0.23(+2.80%)
Mar 02, 2005 8.194 8.347 8.130 8.312 282,602 +0.12(+1.44%)
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.