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 )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2006 9.871 10.06 9.855 9.901 325,489 +0.05(+0.47%)
Dec 28, 2006 9.792 9.907 9.736 9.855 381,713 +0.07(+0.74%)
Dec 27, 2006 9.733 9.782 9.687 9.782 582,903 +0.04(+0.41%)
Dec 26, 2006 9.519 9.786 9.519 9.743 164,112 +0.22(+2.35%)
Dec 22, 2006 9.542 9.555 9.430 9.519 360,135 -0.04(-0.41%)
Dec 21, 2006 9.657 9.730 9.542 9.559 128,858 -0.07(-0.68%)
Dec 20, 2006 9.638 9.657 9.542 9.624 216,385 +0.02(+0.24%)
Dec 19, 2006 9.440 9.631 9.355 9.601 235,227 +0.15(+1.60%)
Dec 18, 2006 9.187 9.457 9.184 9.450 376,242 +0.23(+2.53%)
Dec 15, 2006 9.496 9.516 9.203 9.216 415,751 -0.29(-3.01%)
Dec 14, 2006 9.437 9.588 9.397 9.503 166,847 +0.07(+0.70%)
Dec 13, 2006 9.598 9.624 9.424 9.437 212,434 -0.09(-0.90%)
Dec 12, 2006 9.506 9.532 9.450 9.523 157,122 +0.03(+0.31%)
Dec 11, 2006 9.447 9.536 9.434 9.493 129,466 +0.06(+0.63%)
Dec 08, 2006 9.437 9.552 9.378 9.434 193,591 -0.04(-0.38%)
Dec 07, 2006 9.437 9.542 9.378 9.470 241,609 +0.01(+0.07%)
Dec 06, 2006 9.509 9.582 9.444 9.463 262,579 -0.10(-1.03%)
Dec 05, 2006 9.575 9.736 9.555 9.562 366,517 -0.05(-0.48%)
Dec 04, 2006 9.328 9.657 9.328 9.608 309,686 +0.32(+3.44%)
Dec 01, 2006 9.266 9.312 9.233 9.289 629,705 -0.00(-0.04%)
Nov 30, 2006 9.272 9.355 9.249 9.292 701,124 +0.02(+0.21%)
Nov 29, 2006 9.361 9.378 9.246 9.272 260,148 -0.02(-0.25%)
Nov 28, 2006 9.295 9.335 9.220 9.295 197,238 -0.08(-0.84%)
Nov 27, 2006 9.437 9.447 9.279 9.374 277,471 -0.08(-0.80%)
Nov 24, 2006 9.230 9.453 9.216 9.450 89,654 +0.18(+1.95%)
Nov 22, 2006 9.332 9.332 9.230 9.269 276,255 -0.02(-0.21%)
Nov 21, 2006 9.378 9.378 9.272 9.289 463,769 -0.08(-0.81%)
Nov 20, 2006 9.440 9.467 9.312 9.365 419,398 -0.08(-0.87%)
Nov 17, 2006 9.444 9.447 9.309 9.447 324,881 +0.08(+0.88%)
Nov 16, 2006 9.417 9.486 9.279 9.365 273,824 -0.05(-0.56%)
Nov 15, 2006 9.411 9.444 9.342 9.417 184,170 +0.01(+0.07%)
Nov 14, 2006 9.368 9.411 9.286 9.411 171,710 +0.07(+0.70%)
Nov 13, 2006 9.213 9.391 9.197 9.345 275,344 +0.13(+1.43%)
Nov 10, 2006 9.022 9.213 9.022 9.213 147,093 +0.17(+1.93%)
Nov 09, 2006 9.184 9.207 9.003 9.039 270,785 -0.17(-1.82%)
Nov 08, 2006 9.144 9.216 8.983 9.207 495,376 +0.03(+0.29%)
Nov 07, 2006 9.003 9.256 9.003 9.180 588,981 +0.23(+2.54%)
Nov 06, 2006 9.065 9.072 8.947 8.953 306,647 -0.31(-3.30%)
Nov 03, 2006 9.361 9.361 9.174 9.259 373,203 -0.05(-0.57%)
Nov 02, 2006 9.220 9.312 9.174 9.312 330,048 +0.11(+1.14%)
Nov 01, 2006 9.164 9.332 9.131 9.207 634,568 +0.06(+0.65%)
Oct 31, 2006 9.263 9.263 9.101 9.147 182,043 -0.03(-0.36%)
Oct 30, 2006 9.147 9.223 9.147 9.180 118,221 +0.06(+0.69%)
Oct 27, 2006 9.174 9.213 9.095 9.118 107,280 -0.06(-0.61%)
Oct 26, 2006 9.213 9.213 9.111 9.174 195,719 -0.01(-0.07%)
Oct 25, 2006 9.012 9.187 9.012 9.180 163,808 +0.17(+1.86%)
Oct 24, 2006 8.966 9.032 8.960 9.012 245,864 +0.05(+0.51%)
Oct 23, 2006 8.960 9.012 8.917 8.966 148,309 -0.02(-0.26%)
Oct 20, 2006 8.884 8.989 8.851 8.989 143,750 +0.14(+1.60%)
Oct 19, 2006 8.910 8.941 8.841 8.848 153,171 -0.10(-1.07%)
Oct 18, 2006 8.901 8.983 8.891 8.943 128,554 +0.07(+0.82%)
Oct 17, 2006 8.884 8.887 8.710 8.871 250,423 -0.07(-0.77%)
Oct 16, 2006 8.917 9.016 8.897 8.940 155,906 +0.05(+0.56%)
Oct 13, 2006 8.808 8.940 8.800 8.891 132,201 +0.06(+0.71%)
Oct 12, 2006 8.776 8.835 8.759 8.828 174,445 +0.09(+1.05%)
Oct 11, 2006 8.720 8.769 8.654 8.736 233,708 +0.01(+0.11%)
Oct 10, 2006 8.720 8.762 8.611 8.726 269,265 +0.01(+0.11%)
Oct 09, 2006 8.529 8.720 8.489 8.716 151,652 +0.16(+1.88%)
Oct 06, 2006 8.568 8.611 8.466 8.555 156,514 -0.01(-0.15%)
Oct 05, 2006 8.535 8.578 8.506 8.568 109,104 +0.04(+0.46%)
Oct 04, 2006 8.325 8.535 8.325 8.529 314,244 +0.17(+2.09%)
Oct 03, 2006 8.160 8.410 8.029 8.354 419,398 +0.09(+1.07%)
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.