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 (%)
Jan 30, 2009 0.6423 0.6776 0.5684 0.5716 0 -0.08(-12.32%)
Jan 29, 2009 0.6455 0.7033 0.6134 0.6519 505,104 +0.00(+0.50%)
Jan 28, 2009 0.5909 0.6519 0.5909 0.6487 791,121 +0.04(+6.88%)
Jan 27, 2009 0.7419 0.7419 0.5813 0.6070 1,225,813 -0.11(-15.62%)
Jan 26, 2009 0.6905 0.8350 0.6905 0.7194 364,419 +0.03(+4.19%)
Jan 23, 2009 0.7097 0.7098 0.6808 0.6905 346,978 -0.03(-4.02%)
Jan 22, 2009 0.7515 0.7547 0.7097 0.7194 199,203 -0.05(-6.67%)
Jan 21, 2009 0.7643 0.8029 0.6937 0.7708 511,780 +0.01(+0.84%)
Jan 20, 2009 0.9153 0.9153 0.7643 0.7643 366,437 -0.09(-10.53%)
Jan 16, 2009 0.9859 0.9924 0.8414 0.8543 448,691 -0.09(-9.83%)
Jan 15, 2009 0.8832 1.060 0.8575 0.9474 925,759 +0.06(+6.50%)
Jan 14, 2009 0.9313 0.9378 0.8799 0.8896 438,086 -0.03(-3.48%)
Jan 13, 2009 0.8799 0.9313 0.8799 0.9217 153,498 +0.04(+4.36%)
Jan 12, 2009 0.9281 0.9692 0.8799 0.8832 488,788 -0.04(-4.18%)
Jan 09, 2009 0.9699 1.015 0.9121 0.9217 352,680 -0.04(-4.65%)
Jan 08, 2009 0.9570 0.9699 0.8992 0.9667 462,221 +0.00(+0.00%)
Jan 07, 2009 1.057 1.060 0.9442 0.9667 722,234 -0.11(-10.42%)
Jan 06, 2009 1.124 1.124 1.034 1.079 572,064 -0.02(-1.75%)
Jan 05, 2009 0.9988 1.118 0.9988 1.098 818,055 +0.08(+7.89%)
Jan 02, 2009 0.9634 1.044 0.9345 1.018 0 +0.07(+7.46%)
Jan 01, 2009 0.8510 0.9634 0.8029 0.9474 0 +0.00(+0.00%)
Dec 31, 2008 0.8510 0.9634 0.8029 0.9474 866,877 +0.09(+10.49%)
Dec 30, 2008 0.8093 0.8960 0.7900 0.8575 595,498 +0.07(+8.98%)
Dec 29, 2008 0.9442 0.9474 0.7579 0.7868 891,626 -0.16(-17.23%)
Dec 26, 2008 1.012 1.028 0.9153 0.9506 375,214 -0.06(-6.03%)
Dec 24, 2008 1.057 1.060 1.002 1.012 209,475 +0.00(+0.32%)
Dec 23, 2008 1.034 1.034 0.9795 1.008 432,823 +0.01(+0.64%)
Dec 22, 2008 1.021 1.044 0.9634 1.002 570,669 +0.03(+2.97%)
Dec 19, 2008 0.8543 1.021 0.8543 0.9731 939,111 +0.10(+11.40%)
Dec 18, 2008 0.8607 0.9313 0.8189 0.8735 500,602 +0.00(+0.00%)
Dec 17, 2008 0.8896 0.9474 0.8029 0.8735 656,062 -0.00(-0.37%)
Dec 16, 2008 0.7708 0.8986 0.7643 0.8767 537,130 +0.12(+15.19%)
Dec 15, 2008 0.7836 0.8156 0.7290 0.7611 386,932 -0.03(-4.05%)
Dec 12, 2008 0.7226 0.7932 0.7226 0.7932 355,411 +0.07(+9.78%)
Dec 11, 2008 0.7964 0.8414 0.7226 0.7226 429,538 -0.09(-10.71%)
Dec 10, 2008 0.8350 0.8543 0.7643 0.8093 466,066 -0.01(-0.79%)
Dec 09, 2008 0.8671 0.8832 0.7868 0.8157 448,797 -0.04(-5.22%)
Dec 08, 2008 0.8543 0.8671 0.8189 0.8607 539,665 +0.06(+7.20%)
Dec 05, 2008 0.8575 0.8767 0.7162 0.8029 612,606 -0.05(-6.37%)
Dec 04, 2008 0.9153 0.9634 0.8543 0.8575 374,922 -0.07(-7.61%)
Dec 03, 2008 0.8671 0.9827 0.8228 0.9281 431,646 +0.05(+5.86%)
Dec 02, 2008 0.8093 0.9217 0.7740 0.8767 531,310 +0.12(+15.68%)
Dec 01, 2008 0.8960 0.8960 0.7547 0.7579 660,014 -0.12(-13.55%)
Nov 28, 2008 0.8510 0.8992 0.7836 0.8767 457,970 +0.08(+9.64%)
Nov 26, 2008 0.7868 0.8318 0.6905 0.7997 941,303 -0.05(-6.04%)
Nov 25, 2008 0.6230 0.8510 0.6102 0.8510 928,431 +0.23(+36.60%)
Nov 24, 2008 0.6102 0.6551 0.5813 0.6230 707,627 +0.03(+4.30%)
Nov 21, 2008 0.6070 0.6905 0.5684 0.5973 1,013,242 -0.11(-15.45%)
Nov 20, 2008 0.8767 0.9153 0.5813 0.7065 2,107,942 -0.21(-22.54%)
Nov 19, 2008 1.188 1.191 0.7804 0.9121 1,748,978 -0.36(-28.46%)
Nov 18, 2008 1.163 1.275 1.044 1.275 1,172,352 +0.12(+10.28%)
Nov 17, 2008 1.220 1.330 1.124 1.156 488,747 -0.10(-7.69%)
Nov 14, 2008 1.362 1.362 1.179 1.252 726,721 -0.16(-11.16%)
Nov 13, 2008 1.317 1.410 1.044 1.410 1,335,388 +0.08(+5.78%)
Nov 12, 2008 1.272 1.346 1.111 1.333 1,457,085 +0.06(+4.80%)
Nov 11, 2008 1.302 1.326 1.211 1.272 1,426,721 +0.03(+2.19%)
Nov 10, 2008 1.363 1.484 1.241 1.244 964,742 -0.09(-6.59%)
Nov 07, 2008 1.332 1.499 1.311 1.332 957,123 -0.01(-0.90%)
Nov 06, 2008 1.496 1.499 1.332 1.344 726,983 -0.10(-6.72%)
Nov 05, 2008 1.529 1.620 1.372 1.441 1,198,073 -0.04(-2.86%)
Nov 04, 2008 1.478 1.484 1.287 1.484 2,162,046 +0.12(+8.65%)
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.