Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2004 6.671 6.737 6.598 6.734 225,481 +0.06(+0.95%)
Sep 29, 2004 6.401 6.719 6.401 6.671 166,803 +0.25(+3.87%)
Sep 28, 2004 6.325 6.422 6.319 6.422 77,797 +0.07(+1.05%)
Sep 27, 2004 6.355 6.431 6.355 6.355 24,064 +0.00(+0.00%)
Sep 24, 2004 6.310 6.358 6.219 6.355 29,338 +0.02(+0.24%)
Sep 23, 2004 6.364 6.379 6.325 6.340 4,944 -0.01(-0.14%)
Sep 22, 2004 6.358 6.370 6.249 6.349 61,315 -0.01(-0.14%)
Sep 21, 2004 6.370 6.407 6.349 6.358 95,598 -0.01(-0.19%)
Sep 20, 2004 6.413 6.446 6.355 6.370 47,799 -0.07(-1.13%)
Sep 17, 2004 6.522 6.522 6.419 6.443 45,491 -0.08(-1.21%)
Sep 16, 2004 6.449 6.537 6.449 6.522 57,688 +0.10(+1.61%)
Sep 15, 2004 6.516 6.583 6.419 6.419 170,100 -0.10(-1.49%)
Sep 14, 2004 6.507 6.522 6.446 6.516 179,989 -0.02(-0.32%)
Sep 13, 2004 6.522 6.537 6.474 6.537 376,791 +0.04(+0.65%)
Sep 10, 2004 6.525 6.537 6.477 6.495 88,016 -0.06(-0.88%)
Sep 09, 2004 6.234 6.583 6.234 6.552 281,192 +0.29(+4.65%)
Sep 08, 2004 6.370 6.370 6.258 6.261 64,611 -0.06(-1.01%)
Sep 07, 2004 6.295 6.370 6.243 6.325 247,897 +0.02(+0.24%)
Sep 03, 2004 6.295 6.370 6.231 6.310 260,094 +0.02(+0.24%)
Sep 02, 2004 6.310 6.310 6.279 6.295 99,225 +0.00(+0.00%)
Sep 01, 2004 6.310 6.370 6.295 6.295 358,001 -0.04(-0.57%)
Aug 31, 2004 6.252 6.370 6.243 6.331 351,078 +0.10(+1.66%)
Aug 30, 2004 6.207 6.249 6.188 6.228 31,646 +0.01(+0.15%)
Aug 27, 2004 6.176 6.228 6.149 6.219 33,294 +0.04(+0.69%)
Aug 26, 2004 6.143 6.176 6.061 6.176 477,334 +0.03(+0.54%)
Aug 25, 2004 6.234 6.243 6.143 6.143 178,670 -0.06(-1.03%)
Aug 24, 2004 6.143 6.249 6.143 6.207 618,425 +0.09(+1.49%)
Aug 23, 2004 6.113 6.158 6.076 6.116 313,498 +0.02(+0.30%)
Aug 20, 2004 6.064 6.097 6.037 6.097 499,751 +0.04(+0.60%)
Aug 19, 2004 6.067 6.097 6.037 6.061 716,661 +0.01(+0.15%)
Aug 18, 2004 6.113 6.113 5.976 6.052 272,621 -0.04(-0.65%)
Aug 17, 2004 5.915 6.113 5.885 6.091 131,201 +0.22(+3.67%)
Aug 16, 2004 5.885 5.915 5.852 5.876 46,480 -0.01(-0.15%)
Aug 13, 2004 5.840 5.912 5.840 5.885 29,009 +0.05(+0.94%)
Aug 12, 2004 5.867 5.909 5.827 5.830 47,799 -0.04(-0.72%)
Aug 11, 2004 5.961 5.964 5.824 5.873 339,211 -0.10(-1.63%)
Aug 10, 2004 5.782 5.970 5.782 5.970 285,477 +0.21(+3.58%)
Aug 09, 2004 5.718 5.776 5.673 5.764 117,355 +0.06(+1.06%)
Aug 06, 2004 5.779 5.870 5.688 5.703 102,521 -0.06(-1.05%)
Aug 05, 2004 5.770 5.855 5.764 5.764 546,561 -0.02(-0.26%)
Aug 04, 2004 5.833 5.876 5.764 5.779 877,531 -0.05(-0.88%)
Aug 03, 2004 5.779 5.840 5.748 5.830 99,225 +0.07(+1.16%)
Aug 02, 2004 5.764 5.824 5.667 5.764 2,042,189 +0.00(+0.00%)
Jul 30, 2004 5.870 5.885 5.724 5.764 1,224,654 -0.11(-1.81%)
Jul 29, 2004 5.642 5.870 5.642 5.870 505,025 +0.23(+4.03%)
Jul 28, 2004 5.742 5.761 5.612 5.642 455,577 -0.10(-1.74%)
Jul 27, 2004 5.618 5.748 5.475 5.742 288,774 +0.12(+2.16%)
Jul 26, 2004 5.709 5.718 5.582 5.621 39,558 -0.06(-1.07%)
Jul 23, 2004 5.688 5.700 5.585 5.682 68,237 +0.01(+0.11%)
Jul 22, 2004 5.709 5.733 5.627 5.676 47,799 -0.03(-0.58%)
Jul 21, 2004 5.900 5.900 5.694 5.709 126,586 -0.19(-3.14%)
Jul 20, 2004 5.931 5.931 5.870 5.894 18,790 -0.02(-0.41%)
Jul 19, 2004 5.849 5.918 5.840 5.918 7,911 +0.05(+0.77%)
Jul 16, 2004 5.915 5.949 5.840 5.873 91,643 -0.05(-0.77%)
Jul 15, 2004 6.061 6.061 5.915 5.918 47,799 -0.13(-2.21%)
Jul 14, 2004 6.067 6.109 6.052 6.052 130,212 -0.01(-0.10%)
Jul 13, 2004 6.067 6.097 5.991 6.058 167,462 -0.02(-0.30%)
Jul 12, 2004 6.052 6.082 6.037 6.076 20,108 +0.01(+0.10%)
Jul 09, 2004 6.055 6.091 6.022 6.070 173,396 +0.00(+0.05%)
Jul 08, 2004 6.082 6.113 6.052 6.067 59,666 -0.03(-0.45%)
Jul 07, 2004 6.067 6.094 6.037 6.094 119,004 +0.03(+0.45%)
Jul 06, 2004 6.058 6.082 6.037 6.067 114,059 +0.00(+0.05%)
Jul 02, 2004 5.931 6.064 5.927 6.064 199,438 +0.15(+2.51%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.