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 (%)
Oct 31, 2008	1.125	1.234	1.119	1.185	2,160,962	+0.04(+3.75%)
Oct 30, 2008	1.155	1.254	1.109	1.142	1,275,542	+0.03(+2.36%)
Oct 29, 2008	1.326	1.333	1.043	1.115	2,065,573	-0.20(-15.04%)
Oct 28, 2008	1.283	1.379	0.9444	1.313	2,108,525	+0.05(+3.64%)
Oct 27, 2008	1.398	1.458	1.267	1.267	560,565	-0.12(-8.77%)
Oct 24, 2008	1.352	1.444	1.316	1.389	626,745	-0.07(-4.74%)
Oct 23, 2008	1.566	1.589	1.349	1.458	2,204,260	-0.09(-5.94%)
Oct 22, 2008	1.602	1.635	1.546	1.550	370,948	-0.09(-5.61%)
Oct 21, 2008	1.711	1.744	1.612	1.642	509,338	-0.09(-5.31%)
Oct 20, 2008	1.912	2.057	1.711	1.734	604,261	+0.01(+0.57%)
Oct 17, 2008	1.806	1.806	1.678	1.724	750,923	-0.06(-3.14%)
Oct 16, 2008	1.602	1.810	1.563	1.780	831,521	+0.23(+15.11%)
Oct 15, 2008	1.823	1.823	1.546	1.546	538,860	-0.28(-15.16%)
Oct 14, 2008	2.099	2.270	1.662	1.823	1,134,585	-0.07(-3.82%)
Oct 13, 2008	1.899	2.461	1.662	1.895	1,431,336	+0.17(+9.71%)
Oct 10, 2008	1.510	1.727	1.333	1.727	2,029,493	+0.20(+12.90%)
Oct 09, 2008	2.201	2.201	1.444	1.530	1,233,417	-0.48(-24.02%)
Oct 08, 2008	2.139	2.159	1.810	2.014	1,341,771	-0.21(-9.33%)
Oct 07, 2008	2.850	3.021	2.209	2.221	1,016,451	-0.64(-22.23%)
Oct 06, 2008	3.024	3.063	2.632	2.856	713,016	-0.30(-9.58%)
Oct 03, 2008	3.162	3.373	3.047	3.159	444,413	+0.07(+2.13%)
Oct 02, 2008	3.248	3.323	3.044	3.093	390,900	-0.16(-4.95%)

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