Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	5.676	5.910	5.594	5.817	1,779,252	+0.12(+2.02%)
Jan 30, 2008	5.748	5.979	5.676	5.702	1,758,078	-0.00(-0.06%)
Jan 29, 2008	5.923	6.058	5.702	5.706	2,315,127	-0.20(-3.40%)
Jan 28, 2008	5.748	6.110	5.660	5.906	2,071,214	+0.26(+4.54%)
Jan 25, 2008	5.581	5.794	5.551	5.650	883,517	+0.12(+2.20%)
Jan 24, 2008	5.561	5.755	5.370	5.528	720,562	+0.00(+0.00%)
Jan 23, 2008	4.758	5.541	4.758	5.528	1,257,313	+0.59(+12.00%)
Jan 22, 2008	4.653	5.472	4.653	4.936	1,130,816	-0.01(-0.20%)
Jan 21, 2008	5.166	5.265	4.804	4.946	0	+0.00(+0.00%)
Jan 18, 2008	5.166	5.265	4.804	4.946	1,117,532	-0.19(-3.65%)
Jan 17, 2008	5.294	5.446	5.107	5.133	924,876	-0.15(-2.92%)
Jan 16, 2008	5.212	5.403	5.140	5.288	1,045,320	+0.04(+0.82%)
Jan 15, 2008	5.235	5.291	5.110	5.245	639,470	-0.00(-0.06%)
Jan 14, 2008	5.038	5.275	4.995	5.248	1,222,443	+0.27(+5.42%)
Jan 11, 2008	4.903	5.100	4.811	4.978	1,203,445	+0.05(+0.93%)
Jan 10, 2008	4.742	5.090	4.620	4.932	2,287,350	+0.13(+2.74%)
Jan 09, 2008	4.857	5.005	4.429	4.801	1,849,659	-0.06(-1.15%)
Jan 08, 2008	5.205	5.215	4.850	4.857	1,599,929	-0.31(-6.05%)
Jan 07, 2008	5.268	5.337	5.103	5.169	2,621,082	-0.12(-2.18%)
Jan 04, 2008	5.248	5.370	5.248	5.284	1,447,240	-0.04(-0.80%)
Jan 03, 2008	5.377	5.505	5.327	5.327	1,488,946	-0.02(-0.37%)
Jan 02, 2008	5.337	5.475	5.278	5.347	954,070	+0.05(+0.87%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Arbor Realty Trust (NY: ABR )

Historical Prices