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 )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2018 4.462 4.488 4.441 4.441 1,646,032 -0.01(-0.12%)
Feb 27, 2018 4.483 4.493 4.431 4.446 1,443,836 -0.04(-0.81%)
Feb 26, 2018 4.457 4.514 4.436 4.483 2,887,145 +0.07(+1.53%)
Feb 23, 2018 4.436 4.514 4.349 4.415 1,735,809 +0.10(+2.41%)
Feb 22, 2018 4.379 4.379 4.306 4.312 1,039,101 -0.05(-1.19%)
Feb 21, 2018 4.353 4.395 4.337 4.363 843,466 +0.01(+0.24%)
Feb 20, 2018 4.374 4.383 4.306 4.353 889,399 -0.02(-0.47%)
Feb 16, 2018 4.374 4.374 4.374 0 +0.07(+1.57%)
Feb 15, 2018 4.301 4.317 4.270 4.306 556,214 +0.02(+0.48%)
Feb 14, 2018 4.254 4.304 4.244 4.286 710,589 +0.01(+0.12%)
Feb 13, 2018 4.197 4.296 4.197 4.280 810,425 +0.07(+1.60%)
Feb 12, 2018 4.192 4.218 4.125 4.213 811,325 +0.03(+0.74%)
Feb 09, 2018 4.171 4.197 4.140 4.182 991,024 +0.02(+0.50%)
Feb 08, 2018 4.182 4.200 4.156 4.161 779,464 -0.02(-0.50%)
Feb 07, 2018 4.177 4.192 4.156 4.182 564,476 +0.00(+0.00%)
Feb 06, 2018 4.130 4.203 4.120 4.182 1,503,731 +0.03(+0.62%)
Feb 05, 2018 4.182 4.184 4.094 4.156 1,350,491 -0.04(-0.87%)
Feb 02, 2018 4.197 4.223 4.187 4.192 922,504 -0.01(-0.12%)
Feb 01, 2018 4.229 4.254 4.187 4.197 764,565 -0.03(-0.74%)
Jan 31, 2018 4.254 4.280 4.203 4.229 1,282,284 -0.03(-0.73%)
Jan 30, 2018 4.312 4.327 4.249 4.260 1,650,253 -0.07(-1.56%)
Jan 29, 2018 4.395 4.395 4.312 4.327 998,840 -0.07(-1.53%)
Jan 26, 2018 4.436 4.441 4.384 4.395 503,319 -0.05(-1.05%)
Jan 25, 2018 4.426 4.441 4.410 4.441 401,603 +0.03(+0.59%)
Jan 24, 2018 4.426 4.436 4.400 4.415 676,740 +0.01(+0.12%)
Jan 23, 2018 4.343 4.421 4.343 4.410 461,097 +0.06(+1.31%)
Jan 22, 2018 4.363 4.379 4.353 4.353 694,505 -0.03(-0.59%)
Jan 19, 2018 4.358 4.379 4.343 4.379 1,150,254 +0.02(+0.48%)
Jan 18, 2018 4.395 4.397 4.348 4.358 1,409,990 -0.05(-1.06%)
Jan 17, 2018 4.405 4.426 4.379 4.405 503,533 +0.03(+0.59%)
Jan 16, 2018 4.410 4.434 4.379 4.379 889,469 -0.04(-0.82%)
Jan 12, 2018 4.415 4.415 4.415 0 -0.04(-0.82%)
Jan 11, 2018 4.421 4.457 4.400 4.452 593,474 +0.04(+0.94%)
Jan 10, 2018 4.410 970,043 -0.03(-0.70%)
Jan 09, 2018 4.483 4.488 4.436 4.441 1,381,736 -0.05(-1.15%)
Jan 08, 2018 4.441 4.504 4.431 4.493 850,393 +0.05(+1.17%)
Jan 05, 2018 4.452 4.457 4.421 4.441 556,318 +0.01(+0.12%)
Jan 04, 2018 4.446 4.493 4.421 4.436 711,948 -0.01(-0.23%)
Jan 03, 2018 4.493 4.555 4.436 4.446 1,667,722 -0.04(-0.81%)
Jan 02, 2018 4.483 4.488 4.452 4.483 863,742 +0.00(+0.00%)
Dec 29, 2017 4.483 4.483 4.483 0 -0.05(-1.03%)
Dec 28, 2017 4.488 4.535 4.478 4.529 496,284 +0.04(+0.92%)
Dec 27, 2017 4.483 4.504 4.457 4.488 609,943 +0.03(+0.58%)
Dec 26, 2017 4.483 4.509 4.457 4.462 495,287 -0.02(-0.46%)
Dec 22, 2017 4.493 4.571 4.483 4.483 849,023 +0.00(+0.00%)
Dec 21, 2017 4.488 4.529 4.467 4.483 824,610 -0.01(-0.12%)
Dec 20, 2017 4.441 4.514 4.439 4.488 839,002 +0.07(+1.53%)
Dec 19, 2017 4.493 4.535 4.421 4.421 1,485,485 -0.09(-1.96%)
Dec 18, 2017 4.566 4.587 4.488 4.509 1,102,288 -0.01(-0.23%)
Dec 15, 2017 4.467 4.540 4.467 4.519 3,262,232 +0.05(+1.04%)
Dec 14, 2017 4.478 4.504 4.415 4.472 2,528,071 +0.02(+0.47%)
Dec 13, 2017 4.488 4.524 4.436 4.452 3,860,962 -0.04(-0.92%)
Dec 12, 2017 4.509 4.529 4.483 4.493 1,411,956 -0.02(-0.46%)
Dec 11, 2017 4.472 4.519 4.472 4.514 966,063 +0.02(+0.46%)
Dec 08, 2017 4.504 4.550 4.493 4.493 1,748,171 -0.01(-0.23%)
Dec 07, 2017 4.472 4.506 4.467 4.504 436,575 +0.02(+0.35%)
Dec 06, 2017 4.483 4.496 4.465 4.488 498,232 +0.01(+0.12%)
Dec 05, 2017 4.488 4.504 4.472 4.483 533,208 -0.01(-0.12%)
Dec 04, 2017 4.514 4.529 4.478 4.488 1,234,585 +0.00(+0.00%)
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.