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 (%)
Jul 31, 2008 3.639 3.748 3.547 3.606 637,245 +0.00(+0.09%)
Jul 30, 2008 3.995 4.051 3.541 3.603 1,068,855 -0.30(-7.59%)
Jul 29, 2008 3.899 3.925 3.685 3.899 770,419 +0.17(+4.50%)
Jul 28, 2008 3.517 3.902 3.517 3.731 747,878 +0.18(+5.10%)
Jul 25, 2008 3.402 3.837 3.402 3.550 1,030,486 +0.14(+4.05%)
Jul 24, 2008 3.603 3.685 3.353 3.412 680,589 -0.12(-3.45%)
Jul 23, 2008 3.636 4.110 3.491 3.534 1,640,179 -0.11(-2.98%)
Jul 22, 2008 3.323 3.662 3.208 3.643 658,245 +0.34(+10.15%)
Jul 21, 2008 3.123 3.430 3.123 3.307 754,172 +0.25(+8.30%)
Jul 18, 2008 3.208 3.517 2.975 3.054 1,362,117 +0.09(+3.00%)
Jul 17, 2008 2.836 3.034 2.797 2.965 710,372 +0.13(+4.52%)
Jul 16, 2008 2.734 2.942 2.724 2.836 515,176 +0.09(+3.11%)
Jul 15, 2008 2.669 2.945 2.636 2.751 792,726 +0.06(+2.20%)
Jul 14, 2008 2.830 2.945 2.675 2.692 509,906 -0.09(-3.08%)
Jul 11, 2008 2.678 2.863 2.619 2.777 972,560 -0.00(-0.12%)
Jul 10, 2008 3.083 3.083 2.701 2.780 661,202 -0.08(-2.76%)
Jul 09, 2008 3.123 3.136 2.797 2.859 549,469 -0.28(-8.81%)
Jul 08, 2008 2.695 3.172 2.688 3.136 909,432 +0.42(+15.38%)
Jul 07, 2008 2.632 2.780 2.622 2.718 848,737 +0.10(+3.90%)
Jul 04, 2008 2.797 2.840 2.583 2.616 953,389 +0.00(+0.00%)
Jul 03, 2008 2.797 2.840 2.583 2.616 953,389 -0.17(-6.14%)
Jul 02, 2008 2.971 3.040 2.761 2.787 1,015,226 -0.18(-6.10%)
Jul 01, 2008 2.961 3.054 2.873 2.968 872,524 +0.02(+0.56%)
Jun 30, 2008 3.261 3.261 2.866 2.952 2,281,296 -0.27(-8.28%)
Jun 27, 2008 3.162 3.274 3.129 3.218 2,851,757 +0.06(+1.77%)
Jun 26, 2008 3.234 3.254 3.136 3.162 786,429 -0.05(-1.54%)
Jun 25, 2008 3.241 3.274 3.142 3.211 1,835,396 +0.02(+0.72%)
Jun 24, 2008 3.290 3.327 3.175 3.188 1,884,384 -0.13(-3.77%)
Jun 23, 2008 3.406 3.619 3.277 3.313 1,073,790 -0.08(-2.23%)
Jun 20, 2008 3.494 3.508 3.360 3.389 1,086,998 -0.12(-3.38%)
Jun 19, 2008 3.666 3.777 3.422 3.508 1,937,252 -0.14(-3.96%)
Jun 18, 2008 3.949 3.955 3.603 3.652 1,565,726 -0.30(-7.58%)
Jun 17, 2008 3.998 4.087 3.949 3.952 732,567 -0.01(-0.25%)
Jun 16, 2008 3.919 4.014 3.833 3.962 623,502 +0.07(+1.86%)
Jun 13, 2008 4.018 4.409 3.820 3.889 1,558,946 -0.05(-1.17%)
Jun 12, 2008 3.649 3.952 3.517 3.935 3,619,739 +0.33(+9.22%)
Jun 11, 2008 4.169 4.195 3.504 3.603 4,178,609 -0.59(-13.98%)
Jun 10, 2008 4.310 4.475 4.182 4.189 2,339,951 -0.25(-5.70%)
Jun 09, 2008 4.584 4.590 4.442 4.442 1,132,585 -0.07(-1.53%)
Jun 06, 2008 4.607 4.620 4.508 4.511 557,866 -0.09(-1.86%)
Jun 05, 2008 4.557 4.607 4.524 4.597 536,234 +0.05(+1.09%)
Jun 04, 2008 4.590 4.633 4.521 4.547 539,088 -0.02(-0.43%)
Jun 03, 2008 4.646 4.656 4.524 4.567 1,170,282 -0.02(-0.50%)
Jun 02, 2008 4.663 4.689 4.590 4.590 828,333 -0.03(-0.71%)
May 30, 2008 4.600 4.761 4.590 4.623 1,120,298 -0.01(-0.21%)
May 29, 2008 4.610 4.692 4.610 4.633 760,688 -0.01(-0.14%)
May 28, 2008 4.695 4.738 4.577 4.639 1,557,423 -0.07(-1.40%)
May 27, 2008 4.820 4.919 4.574 4.705 1,012,792 -0.08(-1.72%)
May 26, 2008 4.771 4.847 4.768 4.788 0 +0.00(+0.00%)
May 23, 2008 4.771 4.847 4.768 4.788 1,144,340 +0.02(+0.34%)
May 22, 2008 4.949 4.998 4.748 4.771 2,081,908 -0.21(-4.16%)
May 21, 2008 5.100 5.117 4.896 4.978 950,751 -0.11(-2.20%)
May 20, 2008 5.048 5.162 5.048 5.090 443,863 -0.01(-0.19%)
May 19, 2008 5.100 5.298 5.077 5.100 1,144,720 -0.07(-1.27%)
May 16, 2008 5.284 5.298 5.126 5.166 674,888 -0.09(-1.75%)
May 15, 2008 5.265 5.284 5.166 5.258 366,742 -0.01(-0.12%)
May 14, 2008 5.462 5.462 5.232 5.265 1,009,519 -0.16(-2.97%)
May 13, 2008 5.525 5.525 5.298 5.426 1,422,262 -0.26(-4.52%)
May 12, 2008 5.590 5.689 5.469 5.683 1,112,363 +0.19(+3.48%)
May 09, 2008 5.429 5.554 5.396 5.492 512,334 +0.12(+2.14%)
May 08, 2008 5.446 5.564 5.357 5.377 683,744 -0.04(-0.79%)
May 07, 2008 5.488 5.564 5.419 5.419 703,182 -0.09(-1.67%)
May 06, 2008 5.528 5.607 5.485 5.511 950,062 -0.07(-1.18%)
May 05, 2008 5.679 5.683 5.511 5.577 572,141 -0.08(-1.34%)
May 02, 2008 5.916 5.916 5.429 5.653 1,231,712 -0.11(-1.83%)
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.