Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2012 1.907 1.969 1.898 1.969 91,708 +0.05(+2.52%)
May 30, 2012 1.966 1.966 1.901 1.920 145,433 -0.03(-1.49%)
May 29, 2012 1.930 1.964 1.911 1.949 141,821 +0.06(+3.25%)
May 25, 2012 1.891 1.904 1.882 1.888 39,909 +0.01(+0.69%)
May 24, 2012 1.907 1.911 1.846 1.875 132,244 -0.04(-1.86%)
May 23, 2012 1.988 1.988 1.882 1.911 97,722 -0.07(-3.43%)
May 22, 2012 1.953 2.024 1.937 1.978 126,310 +0.04(+2.17%)
May 21, 2012 1.898 1.953 1.836 1.937 201,179 +0.05(+2.92%)
May 18, 2012 1.969 1.972 1.856 1.882 139,959 -0.08(-4.19%)
May 17, 2012 1.980 2.018 1.948 1.964 149,484 -0.03(-1.44%)
May 16, 2012 2.127 2.127 1.983 1.993 192,408 -0.07(-3.25%)
May 15, 2012 2.015 2.091 2.007 2.060 213,595 +0.04(+2.21%)
May 14, 2012 1.964 2.015 1.945 2.015 219,627 +0.04(+2.10%)
May 11, 2012 1.945 1.977 1.932 1.974 185,689 +0.01(+0.32%)
May 10, 2012 1.977 1.977 1.945 1.967 156,911 -0.00(-0.16%)
May 09, 2012 1.983 1.999 1.929 1.970 197,589 -0.01(-0.64%)
May 08, 2012 1.993 1.996 1.926 1.983 169,997 -0.01(-0.48%)
May 07, 2012 1.871 2.002 1.871 1.993 959,644 +0.13(+7.20%)
May 04, 2012 1.897 1.919 1.751 1.859 598,935 +0.05(+2.82%)
May 03, 2012 1.801 1.814 1.754 1.808 112,595 -0.00(-0.18%)
May 02, 2012 1.801 1.846 1.785 1.811 134,617 +0.01(+0.53%)
May 01, 2012 1.776 1.833 1.776 1.801 92,120 +0.01(+0.71%)
Apr 30, 2012 1.846 1.856 1.760 1.789 68,445 -0.04(-2.44%)
Apr 27, 2012 1.862 1.865 1.833 1.833 58,170 -0.02(-0.86%)
Apr 26, 2012 1.801 1.849 1.798 1.849 47,026 +0.04(+1.93%)
Apr 25, 2012 1.785 1.824 1.734 1.814 146,159 +0.04(+2.15%)
Apr 24, 2012 1.754 1.779 1.741 1.776 39,965 +0.01(+0.54%)
Apr 23, 2012 1.750 1.776 1.711 1.766 77,177 +0.01(+0.36%)
Apr 20, 2012 1.817 1.817 1.760 1.760 68,978 -0.04(-2.13%)
Apr 19, 2012 1.782 1.836 1.769 1.798 70,851 +0.00(+0.18%)
Apr 18, 2012 1.792 1.856 1.773 1.795 78,441 -0.01(-0.71%)
Apr 17, 2012 1.782 1.814 1.769 1.808 57,659 +0.04(+2.35%)
Apr 16, 2012 1.769 1.785 1.760 1.766 54,770 -0.01(-0.36%)
Apr 13, 2012 1.763 1.781 1.715 1.773 44,601 +0.02(+1.09%)
Apr 12, 2012 1.715 1.766 1.713 1.754 82,008 +0.03(+1.48%)
Apr 11, 2012 1.645 1.738 1.629 1.728 120,214 +0.10(+6.07%)
Apr 10, 2012 1.623 1.648 1.623 1.629 120,258 +0.00(+0.00%)
Apr 09, 2012 1.604 1.632 1.600 1.629 66,052 -0.00(-0.20%)
Apr 05, 2012 1.655 1.655 1.620 1.632 160,487 -0.04(-2.29%)
Apr 04, 2012 1.715 1.718 1.642 1.671 157,755 -0.07(-3.85%)
Apr 03, 2012 1.757 1.769 1.725 1.738 80,022 -0.04(-1.98%)
Apr 02, 2012 1.785 1.785 1.763 1.773 41,901 -0.01(-0.54%)
Mar 30, 2012 1.785 1.792 1.757 1.782 89,131 -0.01(-0.53%)
Mar 29, 2012 1.862 1.862 1.776 1.792 158,483 -0.06(-3.44%)
Mar 28, 2012 1.824 1.887 1.824 1.856 148,465 +0.03(+1.75%)
Mar 27, 2012 1.878 1.894 1.824 1.824 114,687 -0.04(-2.22%)
Mar 26, 2012 1.814 1.878 1.810 1.865 245,557 +0.07(+4.09%)
Mar 23, 2012 1.798 1.817 1.760 1.792 131,643 +0.01(+0.54%)
Mar 22, 2012 1.782 1.795 1.734 1.782 121,302 +0.01(+0.36%)
Mar 21, 2012 1.782 1.806 1.776 1.776 218,366 -0.03(-1.42%)
Mar 20, 2012 1.687 1.808 1.687 1.801 257,535 +0.09(+5.41%)
Mar 19, 2012 1.690 1.722 1.690 1.709 192,188 +0.01(+0.75%)
Mar 16, 2012 1.728 1.731 1.677 1.696 406,841 -0.02(-0.93%)
Mar 15, 2012 1.706 1.734 1.690 1.712 371,837 +0.00(+0.19%)
Mar 14, 2012 1.683 1.750 1.683 1.709 136,129 +0.01(+0.56%)
Mar 13, 2012 1.696 1.723 1.693 1.699 192,053 -0.00(-0.19%)
Mar 12, 2012 1.706 1.738 1.699 1.703 117,435 -0.00(-0.19%)
Mar 09, 2012 1.703 1.706 1.696 1.706 130,850 +0.00(+0.00%)
Mar 08, 2012 1.664 1.722 1.661 1.706 351,396 +0.04(+2.10%)
Mar 07, 2012 1.572 1.671 1.569 1.671 238,349 +0.10(+6.07%)
Mar 06, 2012 1.569 1.613 1.562 1.575 208,172 -0.01(-0.60%)
Mar 05, 2012 1.578 1.594 1.565 1.585 227,732 +0.02(+1.28%)
Mar 02, 2012 1.511 1.565 1.511 1.564 518,819 +0.05(+3.30%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.