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 (%)
Mar 31, 2008 4.985 5.120 4.952 4.962 527,287 +0.00(+0.07%)
Mar 28, 2008 5.097 5.153 4.913 4.959 326,696 -0.16(-3.15%)
Mar 27, 2008 5.120 5.261 5.100 5.120 206,416 -0.05(-0.89%)
Mar 26, 2008 5.330 5.330 5.123 5.166 564,212 -0.20(-3.74%)
Mar 25, 2008 5.495 5.511 5.294 5.367 917,965 -0.11(-1.92%)
Mar 24, 2008 5.577 5.669 5.377 5.472 928,259 -0.04(-0.78%)
Mar 21, 2008 5.347 5.571 5.314 5.515 1,254,487 +0.00(+0.00%)
Mar 20, 2008 5.347 5.571 5.314 5.515 1,254,487 +0.38(+7.44%)
Mar 19, 2008 5.018 5.258 5.018 5.133 740,542 +0.11(+2.23%)
Mar 18, 2008 4.807 5.021 4.807 5.021 1,002,845 +0.34(+7.24%)
Mar 17, 2008 4.807 5.018 4.682 4.682 894,260 -0.26(-5.32%)
Mar 14, 2008 4.952 5.015 4.771 4.946 748,838 +0.04(+0.74%)
Mar 13, 2008 4.886 4.998 4.742 4.909 571,530 -0.06(-1.19%)
Mar 12, 2008 4.791 5.117 4.791 4.969 695,046 +0.21(+4.43%)
Mar 11, 2008 4.771 4.913 4.682 4.758 815,547 +0.14(+3.06%)
Mar 10, 2008 4.541 4.778 4.531 4.616 725,437 +0.08(+1.81%)
Mar 07, 2008 4.557 4.919 4.524 4.534 1,159,074 -0.07(-1.50%)
Mar 06, 2008 4.689 4.873 4.488 4.603 3,659,476 -0.33(-6.67%)
Mar 05, 2008 4.919 5.077 4.801 4.932 1,903,612 -0.07(-1.32%)
Mar 04, 2008 5.215 5.215 4.883 4.998 1,432,555 -0.24(-4.59%)
Mar 03, 2008 5.265 5.298 5.202 5.238 1,538,857 -0.05(-1.00%)
Feb 29, 2008 5.265 5.330 5.263 5.291 609,565 +0.02(+0.44%)
Feb 28, 2008 5.495 5.495 5.265 5.268 462,022 -0.23(-4.13%)
Feb 27, 2008 5.423 5.650 5.423 5.495 473,154 +0.00(+0.00%)
Feb 26, 2008 5.459 5.650 5.330 5.495 975,596 +0.15(+2.77%)
Feb 25, 2008 5.327 5.396 5.235 5.347 741,697 +0.06(+1.06%)
Feb 22, 2008 5.252 5.291 5.169 5.291 1,139,244 +0.04(+0.69%)
Feb 21, 2008 5.367 5.367 5.202 5.255 1,083,142 -0.01(-0.19%)
Feb 20, 2008 5.215 5.275 5.024 5.265 1,506,214 +0.07(+1.27%)
Feb 19, 2008 5.258 5.370 5.166 5.199 1,178,752 -0.03(-0.63%)
Feb 18, 2008 5.159 5.304 5.123 5.232 0 +0.00(+0.00%)
Feb 15, 2008 5.159 5.304 5.123 5.232 1,274,041 +0.05(+0.89%)
Feb 14, 2008 5.429 5.429 5.123 5.186 1,443,222 -0.24(-4.48%)
Feb 13, 2008 5.423 5.630 5.347 5.429 1,379,182 -0.31(-5.39%)
Feb 12, 2008 5.676 5.847 5.600 5.739 1,338,266 +0.16(+2.89%)
Feb 11, 2008 5.712 5.821 5.521 5.577 1,659,167 -0.12(-2.08%)
Feb 08, 2008 5.890 6.064 5.607 5.696 1,766,645 -0.17(-2.97%)
Feb 07, 2008 5.771 5.896 5.663 5.870 1,219,093 +0.10(+1.71%)
Feb 06, 2008 5.982 6.081 5.771 5.771 1,203,922 -0.15(-2.56%)
Feb 05, 2008 6.008 6.170 5.906 5.923 1,389,965 -0.23(-3.69%)
Feb 04, 2008 6.173 6.186 5.969 6.150 1,131,129 +0.03(+0.48%)
Feb 01, 2008 5.873 6.179 5.873 6.120 1,311,814 +0.30(+5.20%)
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.
 
 
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.