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, 2013 2.403 2.407 2.337 2.355 600,509 -0.06(-2.31%)
May 30, 2013 2.428 2.428 2.362 2.410 424,616 -0.02(-0.86%)
May 29, 2013 2.369 2.441 2.320 2.431 694,866 +0.04(+1.74%)
May 28, 2013 2.448 2.459 2.386 2.389 884,338 -0.05(-2.13%)
May 24, 2013 2.455 2.476 2.414 2.441 254,550 -0.04(-1.68%)
May 23, 2013 2.417 2.490 2.386 2.483 582,245 +0.04(+1.71%)
May 22, 2013 2.504 2.513 2.414 2.441 754,464 -0.07(-2.77%)
May 21, 2013 2.514 2.532 2.487 2.511 547,104 +0.00(+0.14%)
May 20, 2013 2.518 2.566 2.466 2.507 629,646 +0.00(+0.00%)
May 17, 2013 2.480 2.507 2.441 2.507 588,689 +0.06(+2.41%)
May 16, 2013 2.462 2.504 2.441 2.448 691,361 -0.04(-1.54%)
May 15, 2013 2.518 2.518 2.441 2.487 1,071,677 +0.00(+0.00%)
May 13, 2013 2.483 2.518 2.466 2.487 514,273 +0.01(+0.28%)
May 10, 2013 2.582 2.589 2.476 2.480 830,792 -0.09(-3.59%)
May 09, 2013 2.603 2.603 2.531 2.572 374,089 +0.00(+0.00%)
May 08, 2013 2.565 2.599 2.541 2.572 625,516 -0.02(-0.79%)
May 07, 2013 2.599 2.603 2.545 2.592 205,094 +0.00(+0.13%)
May 06, 2013 2.589 2.606 2.541 2.589 502,969 +0.05(+2.16%)
May 03, 2013 2.627 2.606 2.476 2.534 791,633 -0.04(-1.72%)
May 02, 2013 2.531 2.579 2.512 2.579 338,073 +0.05(+2.17%)
May 01, 2013 2.616 2.620 2.514 2.524 727,733 -0.11(-4.27%)
Apr 30, 2013 2.637 2.644 2.595 2.637 418,908 +0.02(+0.65%)
Apr 29, 2013 2.589 2.630 2.575 2.620 327,000 +0.05(+2.13%)
Apr 26, 2013 2.599 2.586 2.562 2.565 320,041 -0.02(-0.79%)
Apr 25, 2013 2.568 2.609 2.558 2.586 255,101 +0.03(+1.34%)
Apr 24, 2013 2.538 2.582 2.510 2.551 467,396 +0.03(+1.08%)
Apr 23, 2013 2.483 2.531 2.468 2.524 499,813 +0.06(+2.64%)
Apr 22, 2013 2.490 2.490 2.439 2.459 578,199 -0.01(-0.41%)
Apr 19, 2013 2.480 2.490 2.452 2.469 708,544 +0.04(+1.54%)
Apr 18, 2013 2.531 2.531 2.425 2.432 786,222 -0.06(-2.60%)
Apr 17, 2013 2.538 2.551 2.463 2.497 737,916 -0.07(-2.66%)
Apr 16, 2013 2.545 2.620 2.545 2.565 555,026 +0.03(+1.21%)
Apr 15, 2013 2.650 2.667 2.526 2.534 763,821 -0.12(-4.38%)
Apr 12, 2013 2.715 2.722 2.647 2.650 334,917 -0.05(-2.02%)
Apr 11, 2013 2.702 2.722 2.702 2.705 264,834 -0.02(-0.75%)
Apr 10, 2013 2.702 2.732 2.688 2.726 285,203 +0.01(+0.50%)
Apr 09, 2013 2.732 2.760 2.712 2.712 326,590 -0.02(-0.63%)
Apr 08, 2013 2.702 2.729 2.684 2.729 574,373 +0.04(+1.65%)
Apr 05, 2013 2.691 2.695 2.647 2.685 564,386 -0.01(-0.25%)
Apr 04, 2013 2.664 2.695 2.657 2.691 938,214 +0.03(+1.03%)
Apr 03, 2013 2.712 2.722 2.654 2.664 863,417 -0.04(-1.64%)
Apr 02, 2013 2.664 2.708 2.650 2.708 1,494,628 +0.03(+1.28%)
Apr 01, 2013 2.685 2.685 2.647 2.674 668,321 -0.00(-0.13%)
Mar 28, 2013 2.674 2.685 2.654 2.678 1,512,409 +0.01(+0.38%)
Mar 27, 2013 2.664 2.678 2.647 2.667 676,999 -0.01(-0.38%)
Mar 26, 2013 2.654 2.678 2.630 2.678 1,177,418 +0.06(+2.22%)
Mar 25, 2013 2.647 2.674 2.609 2.620 2,937,519 +0.01(+0.52%)
Mar 22, 2013 2.664 2.691 2.596 2.606 16,431,978 -0.20(-7.29%)
Mar 21, 2013 2.787 2.852 2.787 2.811 465,235 +0.03(+1.11%)
Mar 20, 2013 2.767 2.794 2.760 2.780 370,859 +0.01(+0.25%)
Mar 19, 2013 2.818 2.849 2.763 2.773 500,723 -0.03(-1.22%)
Mar 18, 2013 2.797 2.814 2.749 2.808 541,745 +0.00(+0.12%)
Mar 15, 2013 2.801 2.937 2.763 2.804 2,168,003 -0.02(-0.73%)
Mar 14, 2013 2.859 2.859 2.818 2.825 549,381 -0.01(-0.48%)
Mar 13, 2013 2.859 2.862 2.825 2.838 826,515 +0.00(+0.00%)
Mar 12, 2013 2.869 2.879 2.732 2.838 6,641,367 -0.02(-0.60%)
Mar 11, 2013 2.801 2.866 2.790 2.855 462,486 +0.05(+1.83%)
Mar 08, 2013 2.842 2.855 2.801 2.804 440,424 +0.00(+0.00%)
Mar 07, 2013 2.756 2.811 2.756 2.804 246,245 +0.05(+1.86%)
Mar 06, 2013 2.859 2.862 2.732 2.753 2,642,909 -0.10(-3.47%)
Mar 05, 2013 2.784 2.871 2.784 2.852 1,039,195 +0.09(+3.09%)
Mar 04, 2013 2.712 2.801 2.702 2.767 833,076 +0.07(+2.53%)
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.