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 )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2005 9.311 9.408 9.290 9.326 223,911 +0.05(+0.49%)
Jul 28, 2005 9.266 9.344 9.220 9.281 531,377 +0.06(+0.66%)
Jul 27, 2005 9.099 9.220 9.023 9.220 499,673 +0.09(+1.00%)
Jul 26, 2005 9.057 9.129 8.993 9.129 214,334 +0.08(+0.94%)
Jul 25, 2005 9.069 9.132 8.972 9.045 306,144 -0.01(-0.10%)
Jul 22, 2005 9.108 9.108 9.032 9.054 462,024 -0.03(-0.33%)
Jul 21, 2005 9.114 9.141 9.023 9.084 266,184 +0.00(+0.00%)
Jul 20, 2005 9.078 9.117 9.051 9.084 575,631 +0.02(+0.23%)
Jul 19, 2005 9.014 9.084 8.984 9.063 297,888 +0.06(+0.67%)
Jul 18, 2005 8.917 9.008 8.854 9.002 307,135 +0.08(+0.95%)
Jul 15, 2005 8.890 8.926 8.833 8.917 461,033 +0.03(+0.31%)
Jul 14, 2005 9.017 9.017 8.887 8.890 541,945 -0.13(-1.41%)
Jul 13, 2005 9.060 9.072 8.984 9.017 518,167 -0.04(-0.47%)
Jul 12, 2005 8.993 9.096 8.887 9.060 509,581 +0.09(+0.98%)
Jul 11, 2005 9.202 9.205 8.966 8.972 419,091 -0.26(-2.85%)
Jul 08, 2005 8.933 9.384 8.911 9.235 432,631 +0.32(+3.57%)
Jul 07, 2005 8.908 8.951 8.817 8.917 227,544 -0.01(-0.10%)
Jul 06, 2005 8.914 8.963 8.878 8.926 396,304 +0.01(+0.14%)
Jul 05, 2005 8.766 8.933 8.766 8.914 215,325 +0.15(+1.69%)
Jul 01, 2005 8.705 8.766 8.657 8.766 124,505 +0.08(+0.87%)
Jun 30, 2005 8.705 8.724 8.651 8.690 225,563 +0.00(+0.03%)
Jun 29, 2005 8.630 8.702 8.621 8.687 288,641 +0.07(+0.84%)
Jun 28, 2005 8.599 8.690 8.554 8.615 311,759 +0.07(+0.78%)
Jun 27, 2005 8.609 8.690 8.524 8.548 193,198 -0.04(-0.42%)
Jun 24, 2005 8.690 8.736 8.490 8.584 1,455,757 -0.11(-1.22%)
Jun 23, 2005 8.708 8.796 8.654 8.690 299,539 -0.04(-0.42%)
Jun 22, 2005 8.736 8.769 8.612 8.727 375,498 +0.06(+0.73%)
Jun 21, 2005 8.766 8.775 8.660 8.663 540,294 -0.05(-0.56%)
Jun 20, 2005 8.675 8.842 8.621 8.711 726,557 +0.11(+1.30%)
Jun 17, 2005 8.509 8.612 8.484 8.599 480,518 +0.11(+1.32%)
Jun 16, 2005 8.554 8.554 8.463 8.487 436,595 +0.01(+0.11%)
Jun 15, 2005 8.554 8.554 8.451 8.478 118,891 +0.00(+0.00%)
Jun 14, 2005 8.463 8.512 8.457 8.478 321,336 +0.03(+0.36%)
Jun 13, 2005 8.448 8.530 8.418 8.448 379,130 +0.06(+0.72%)
Jun 10, 2005 8.460 8.506 8.375 8.387 144,981 -0.07(-0.86%)
Jun 09, 2005 8.451 8.490 8.342 8.460 150,925 +0.04(+0.47%)
Jun 08, 2005 8.463 8.490 8.418 8.421 148,283 -0.04(-0.50%)
Jun 07, 2005 8.387 8.493 8.369 8.463 218,627 +0.11(+1.27%)
Jun 06, 2005 8.327 8.403 8.294 8.357 251,653 +0.08(+0.95%)
Jun 03, 2005 8.251 8.403 8.251 8.278 83,223 -0.02(-0.22%)
Jun 02, 2005 8.303 8.533 8.282 8.297 210,041 +0.05(+0.66%)
Jun 01, 2005 8.085 8.397 8.076 8.242 480,518 +0.17(+2.14%)
May 31, 2005 8.070 8.127 8.054 8.070 305,484 +0.00(+0.00%)
May 27, 2005 8.067 8.070 8.039 8.070 64,729 +0.00(+0.04%)
May 26, 2005 8.070 8.070 8.057 8.067 152,246 +0.01(+0.08%)
May 25, 2005 8.070 8.100 8.039 8.060 654,892 +0.01(+0.08%)
May 24, 2005 8.064 8.094 8.030 8.054 576,622 +0.00(+0.04%)
May 23, 2005 8.024 8.100 7.988 8.051 599,740 +0.05(+0.61%)
May 20, 2005 7.988 8.024 7.964 8.003 524,442 +0.03(+0.38%)
May 19, 2005 7.994 8.018 7.967 7.973 390,689 -0.00(-0.04%)
May 18, 2005 8.018 8.018 7.964 7.976 286,659 -0.02(-0.19%)
May 17, 2005 7.918 8.024 7.918 7.991 281,375 +0.01(+0.15%)
May 16, 2005 7.979 8.054 7.979 7.979 340,161 +0.05(+0.57%)
May 13, 2005 7.915 8.024 7.891 7.933 119,551 +0.02(+0.27%)
May 12, 2005 8.021 8.033 7.906 7.912 225,893 -0.11(-1.36%)
May 11, 2005 8.060 8.073 8.009 8.021 258,918 -0.03(-0.41%)
May 10, 2005 7.967 8.054 7.933 8.054 210,371 +0.09(+1.10%)
May 09, 2005 7.906 8.000 7.906 7.967 220,609 +0.11(+1.39%)
May 06, 2005 7.864 7.873 7.797 7.858 98,415 +0.01(+0.12%)
May 05, 2005 7.864 7.873 7.803 7.849 588,181 +0.01(+0.08%)
May 04, 2005 7.767 7.873 7.767 7.842 206,078 +0.12(+1.57%)
May 03, 2005 7.691 7.812 7.612 7.721 248,680 +0.00(+0.04%)
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.