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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 0.9032 0.9032 0.9032 0.9032 1,522 +0.03(+3.77%)
May 28, 2002 0.8704 0.8704 0.8704 0.8704 0 +0.00(+0.00%)
May 27, 2002 0.8704 0.8704 0.8704 0.8704 0 +0.00(+0.00%)
May 24, 2002 0.8704 0.8704 0.8704 0.8704 0 +0.00(+0.00%)
May 23, 2002 0.8671 0.8704 0.8671 0.8704 10,656 +0.02(+1.92%)
May 22, 2002 0.8375 0.8540 0.8375 0.8540 3,958 +0.03(+3.59%)
May 21, 2002 0.8244 0.8244 0.8244 0.8244 0 +0.00(+0.00%)
May 20, 2002 0.8244 0.8244 0.8244 0.8244 304 +0.00(+0.00%)
May 17, 2002 0.8244 0.8244 0.8244 0.8244 0 +0.00(+0.00%)
May 16, 2002 0.8244 0.8244 0.8244 0.8244 0 +0.00(+0.00%)
May 15, 2002 0.8244 0.8244 0.8244 0.8244 1,522 -0.03(-3.46%)
May 14, 2002 0.8540 0.8540 0.8540 0.8540 0 +0.00(+0.00%)
May 13, 2002 0.8211 0.8704 0.8211 0.8540 7,307 +0.02(+1.96%)
May 10, 2002 0.8342 0.8375 0.8342 0.8375 6,089 +0.01(+1.59%)
May 09, 2002 0.8244 0.8244 0.8244 0.8244 913 -0.05(-5.64%)
May 08, 2002 0.9032 0.9032 0.8737 0.8737 152,233 -0.03(-3.62%)
May 07, 2002 0.9065 0.9065 0.9065 0.9065 4,262 +0.00(+0.00%)
May 06, 2002 0.9098 0.9098 0.9065 0.9065 10,351 -0.04(-3.83%)
May 03, 2002 0.9426 0.9426 0.9426 0.9426 0 +0.00(+0.00%)
May 02, 2002 0.9426 0.9426 0.9426 0.9426 0 +0.00(+0.00%)
May 01, 2002 0.9426 0.9426 0.9426 0.9426 0 +0.00(+0.00%)
Apr 30, 2002 0.9426 0.9426 0.9426 0.9426 3,044 +0.00(+0.00%)
Apr 29, 2002 0.9426 0.9426 0.9426 0.9426 7,611 +0.00(+0.35%)
Apr 26, 2002 0.9393 0.9393 0.9393 0.9393 304 +0.00(+0.00%)
Apr 25, 2002 0.9393 0.9393 0.9393 0.9393 0 +0.00(+0.00%)
Apr 24, 2002 0.9393 0.9393 0.9393 0.9393 0 +0.00(+0.00%)
Apr 23, 2002 0.9393 0.9393 0.9393 0.9393 0 +0.00(+0.00%)
Apr 22, 2002 0.9393 0.9393 0.9393 0.9393 304 +0.02(+2.14%)
Apr 19, 2002 0.9196 0.9196 0.9196 0.9196 0 +0.00(+0.00%)
Apr 18, 2002 0.9196 0.9196 0.9196 0.9196 0 +0.00(+0.00%)
Apr 17, 2002 0.9196 0.9196 0.9196 0.9196 0 +0.00(+0.00%)
Apr 16, 2002 0.9196 0.9196 0.9196 0.9196 0 +0.00(+0.00%)
Apr 15, 2002 0.9525 0.9525 0.9196 0.9196 1,826 -0.05(-5.08%)
Apr 12, 2002 0.9689 0.9689 0.9689 0.9689 0 +0.00(+0.00%)
Apr 11, 2002 0.9689 0.9689 0.9689 0.9689 304 +0.00(+0.00%)
Apr 10, 2002 0.9689 0.9689 0.9689 0.9689 0 +0.00(+0.00%)
Apr 09, 2002 0.9656 0.9689 0.9656 0.9689 1,522 +0.06(+6.88%)
Apr 08, 2002 0.9065 0.9065 0.9065 0.9065 304 -0.05(-4.83%)
Apr 05, 2002 0.9525 0.9525 0.9525 0.9525 0 +0.00(+0.00%)
Apr 04, 2002 0.9525 0.9525 0.9525 0.9525 1,217 -0.02(-1.69%)
Apr 03, 2002 0.9689 0.9689 0.9689 0.9689 0 +0.00(+0.00%)
Apr 02, 2002 0.9689 0.9689 0.9689 0.9689 0 +0.00(+0.00%)
Apr 01, 2002 0.9689 0.9689 0.9689 0.9689 0 +0.00(+0.00%)
Mar 29, 2002 0.9525 0.9689 0.9525 0.9689 4,567 +0.00(+0.00%)
Mar 28, 2002 0.9525 0.9689 0.9525 0.9689 4,567 +0.05(+5.36%)
Mar 27, 2002 0.9196 0.9196 0.9196 0.9196 3,044 +0.02(+1.82%)
Mar 26, 2002 0.9032 0.9032 0.9032 0.9032 24,357 +0.00(+0.00%)
Mar 25, 2002 0.9032 0.9032 0.9032 0.9032 0 +0.00(+0.00%)
Mar 22, 2002 0.9032 0.9032 0.9032 0.9032 0 +0.00(+0.00%)
Mar 21, 2002 0.9032 0.9032 0.9032 0.9032 0 +0.00(+0.00%)
Mar 20, 2002 0.8211 0.9032 0.8211 0.9032 34,709 +0.00(+0.00%)
Mar 19, 2002 0.8540 0.9032 0.8540 0.9032 4,567 +0.05(+5.77%)
Mar 18, 2002 0.8145 0.8540 0.8145 0.8540 18,268 +0.00(+0.39%)
Mar 15, 2002 0.8178 0.8507 0.8145 0.8507 10,351 +0.03(+4.02%)
Mar 14, 2002 0.8178 0.8178 0.8178 0.8178 0 +0.00(+0.00%)
Mar 13, 2002 0.8178 0.8178 0.8178 0.8178 0 +0.00(+0.00%)
Mar 12, 2002 0.8178 0.8178 0.8178 0.8178 0 +0.00(+0.00%)
Mar 11, 2002 0.8178 0.8178 0.8178 0.8178 0 +0.00(+0.00%)
Mar 08, 2002 0.8178 0.8178 0.8178 0.8178 0 +0.00(+0.00%)
Mar 07, 2002 0.8178 0.8178 0.8178 0.8178 0 +0.00(+0.00%)
Mar 06, 2002 0.8178 0.8178 0.8178 0.8178 0 +0.00(+0.00%)
Mar 05, 2002 0.8178 0.8178 0.8178 0.8178 0 +0.00(+0.00%)
Mar 04, 2002 0.8178 0.8178 0.8178 0.8178 0 +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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.