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 (%)
Aug 29, 2008 2.848 2.982 2.841 2.894 623,295 +0.01(+0.23%)
Aug 28, 2008 2.841 3.015 2.828 2.887 922,541 +0.04(+1.50%)
Aug 27, 2008 2.874 3.048 2.792 2.844 702,457 -0.04(-1.48%)
Aug 26, 2008 2.903 3.176 2.874 2.887 681,610 +0.00(+0.11%)
Aug 25, 2008 3.212 3.212 2.874 2.884 1,264,113 -0.27(-8.45%)
Aug 22, 2008 3.189 3.235 3.120 3.150 512,281 -0.06(-1.94%)
Aug 21, 2008 3.363 3.367 3.169 3.212 1,039,067 -0.09(-2.59%)
Aug 20, 2008 3.317 3.380 3.268 3.298 586,543 -0.00(-0.10%)
Aug 19, 2008 3.445 3.445 3.284 3.301 827,261 -0.13(-3.92%)
Aug 18, 2008 3.301 3.508 3.298 3.436 1,298,442 +0.18(+5.55%)
Aug 15, 2008 3.537 3.656 3.146 3.255 0 -0.33(-9.08%)
Aug 14, 2008 3.550 3.711 3.527 3.580 730,894 -0.01(-0.18%)
Aug 13, 2008 3.662 3.695 3.452 3.587 937,859 -0.28(-7.22%)
Aug 12, 2008 3.849 3.945 3.777 3.866 1,440,723 -0.02(-0.59%)
Aug 11, 2008 3.613 3.935 3.613 3.889 1,680,414 +0.25(+6.86%)
Aug 08, 2008 3.738 3.826 3.629 3.639 2,053,228 +0.09(+2.59%)
Aug 07, 2008 3.633 3.665 3.537 3.547 748,511 -0.10(-2.62%)
Aug 06, 2008 3.649 3.738 3.629 3.642 528,579 +0.01(+0.36%)
Aug 05, 2008 3.478 3.741 3.409 3.629 563,906 +0.14(+4.15%)
Aug 04, 2008 3.603 3.669 3.413 3.485 759,155 -0.11(-2.93%)
Aug 01, 2008 3.587 3.843 3.587 3.590 960,919 -0.01(-0.27%)
Jul 31, 2008 3.633 3.741 3.541 3.600 638,409 +0.00(+0.09%)
Jul 30, 2008 3.987 4.043 3.534 3.596 1,070,807 -0.30(-7.59%)
Jul 29, 2008 3.892 3.918 3.679 3.892 771,827 +0.17(+4.50%)
Jul 28, 2008 3.511 3.895 3.511 3.725 749,244 +0.18(+5.10%)
Jul 25, 2008 3.396 3.830 3.396 3.544 1,032,368 +0.14(+4.05%)
Jul 24, 2008 3.596 3.679 3.347 3.406 681,832 -0.12(-3.44%)
Jul 23, 2008 3.629 4.102 3.485 3.527 1,643,175 -0.11(-2.98%)
Jul 22, 2008 3.317 3.656 3.202 3.636 659,448 +0.34(+10.15%)
Jul 21, 2008 3.117 3.424 3.117 3.301 755,550 +0.25(+8.30%)
Jul 18, 2008 3.202 3.511 2.969 3.048 1,364,606 +0.09(+3.00%)
Jul 17, 2008 2.831 3.028 2.792 2.959 711,670 +0.13(+4.52%)
Jul 16, 2008 2.729 2.936 2.720 2.831 516,117 +0.09(+3.11%)
Jul 15, 2008 2.664 2.940 2.631 2.746 794,175 +0.06(+2.20%)
Jul 14, 2008 2.825 2.940 2.670 2.687 510,837 -0.09(-3.08%)
Jul 11, 2008 2.674 2.857 2.614 2.772 974,337 -0.00(-0.12%)
Jul 10, 2008 3.078 3.078 2.697 2.775 662,410 -0.08(-2.76%)
Jul 09, 2008 3.117 3.130 2.792 2.854 550,473 -0.28(-8.81%)
Jul 08, 2008 2.690 3.166 2.683 3.130 911,093 +0.42(+15.38%)
Jul 07, 2008 2.628 2.775 2.618 2.713 850,288 +0.10(+3.90%)
Jul 04, 2008 2.792 2.834 2.578 2.611 955,131 +0.00(+0.00%)
Jul 03, 2008 2.792 2.834 2.578 2.611 955,131 -0.17(-6.14%)
Jul 02, 2008 2.966 3.035 2.756 2.782 1,017,081 -0.18(-6.10%)
Jul 01, 2008 2.956 3.048 2.867 2.963 874,118 +0.02(+0.56%)
Jun 30, 2008 3.255 3.255 2.861 2.946 2,285,464 -0.27(-8.28%)
Jun 27, 2008 3.156 3.268 3.123 3.212 2,856,967 +0.06(+1.77%)
Jun 26, 2008 3.229 3.248 3.130 3.156 787,866 -0.05(-1.54%)
Jun 25, 2008 3.235 3.268 3.137 3.206 1,838,749 +0.02(+0.72%)
Jun 24, 2008 3.284 3.321 3.169 3.183 1,887,826 -0.12(-3.77%)
Jun 23, 2008 3.399 3.613 3.271 3.307 1,075,752 -0.08(-2.23%)
Jun 20, 2008 3.488 3.501 3.353 3.383 1,088,984 -0.12(-3.38%)
Jun 19, 2008 3.659 3.771 3.416 3.501 1,940,792 -0.14(-3.96%)
Jun 18, 2008 3.941 3.948 3.596 3.646 1,568,587 -0.30(-7.58%)
Jun 17, 2008 3.991 4.079 3.941 3.945 733,905 -0.01(-0.25%)
Jun 16, 2008 3.912 4.007 3.826 3.954 624,641 +0.07(+1.86%)
Jun 13, 2008 4.010 4.401 3.813 3.882 1,561,794 -0.05(-1.17%)
Jun 12, 2008 3.642 3.945 3.511 3.928 3,626,352 +0.33(+9.22%)
Jun 11, 2008 4.161 4.188 3.498 3.596 4,186,242 -0.58(-13.98%)
Jun 10, 2008 4.303 4.467 4.175 4.181 2,344,226 -0.25(-5.70%)
Jun 09, 2008 4.575 4.582 4.434 4.434 1,134,654 -0.07(-1.53%)
Jun 06, 2008 4.598 4.611 4.500 4.503 558,885 -0.09(-1.86%)
Jun 05, 2008 4.549 4.598 4.516 4.588 537,213 +0.05(+1.09%)
Jun 04, 2008 4.582 4.624 4.513 4.539 540,072 -0.02(-0.43%)
Jun 03, 2008 4.638 4.647 4.516 4.559 1,172,420 -0.02(-0.50%)
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.