Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Arbor Realty Trust (NY: ABR )

14.93 -0.23 (-1.55%)
Streaming Delayed Price Updated: 2:44 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 (%)
Jun 30, 2017 4.097 4.122 4.039 4.053 302,249 -0.03(-0.71%)
Jun 29, 2017 4.112 4.122 4.039 4.083 1,003,850 -0.03(-0.71%)
Jun 28, 2017 4.112 4.131 4.085 4.112 658,387 +0.01(+0.24%)
Jun 27, 2017 4.088 4.156 4.078 4.102 1,027,822 +0.02(+0.60%)
Jun 26, 2017 4.088 4.097 4.053 4.078 511,188 -0.01(-0.24%)
Jun 23, 2017 4.053 4.092 4.029 4.088 493,014 +0.05(+1.33%)
Jun 22, 2017 4.044 4.073 4.010 4.034 438,647 +0.00(+0.00%)
Jun 21, 2017 4.063 4.117 4.029 4.034 410,840 -0.05(-1.19%)
Jun 20, 2017 4.097 4.107 4.049 4.083 327,198 -0.00(-0.12%)
Jun 19, 2017 4.083 4.126 4.063 4.088 441,188 +0.00(+0.00%)
Jun 16, 2017 4.063 4.109 4.034 4.088 716,692 +0.02(+0.60%)
Jun 15, 2017 4.053 4.063 4.010 4.063 515,702 +0.01(+0.36%)
Jun 14, 2017 4.068 4.107 4.022 4.049 710,437 -0.03(-0.83%)
Jun 13, 2017 4.131 4.131 4.073 4.083 835,175 -0.02(-0.59%)
Jun 12, 2017 4.131 4.151 4.078 4.107 905,374 -0.02(-0.47%)
Jun 09, 2017 4.083 4.173 4.053 4.126 1,252,700 +0.04(+0.95%)
Jun 08, 2017 4.034 4.102 4.005 4.088 759,111 +0.06(+1.57%)
Jun 07, 2017 3.961 4.029 3.956 4.024 709,267 +0.06(+1.60%)
Jun 06, 2017 3.966 3.976 3.942 3.961 1,097,205 -0.02(-0.61%)
Jun 05, 2017 4.044 4.044 3.978 3.985 987,979 -0.02(-0.61%)
Jun 02, 2017 3.995 4.053 3.981 4.010 1,379,760 +0.02(+0.61%)
Jun 01, 2017 4.000 4.005 3.971 3.985 740,512 +0.00(+0.00%)
May 31, 2017 4.000 4.019 3.956 3.985 1,400,185 +0.00(+0.12%)
May 30, 2017 3.985 4.000 3.971 3.981 868,549 +0.00(+0.00%)
May 26, 2017 3.985 4.015 3.981 3.981 480,508 -0.00(-0.12%)
May 25, 2017 3.990 4.010 3.971 3.985 908,383 +0.00(+0.12%)
May 24, 2017 4.010 4.029 3.966 3.981 1,013,136 -0.03(-0.73%)
May 23, 2017 3.990 4.029 3.990 4.010 643,462 +0.02(+0.49%)
May 22, 2017 3.961 4.005 3.951 3.990 688,801 +0.02(+0.49%)
May 19, 2017 3.976 4.019 3.956 3.971 1,571,387 +0.00(+0.00%)
May 18, 2017 3.854 3.985 3.844 3.971 1,633,573 +0.12(+3.03%)
May 17, 2017 3.840 3.883 3.835 3.854 906,946 -0.01(-0.25%)
May 16, 2017 3.893 3.913 3.806 3.864 2,377,667 -0.03(-0.87%)
May 15, 2017 3.903 3.961 3.888 3.898 2,358,876 +0.00(+0.00%)
May 12, 2017 3.917 3.993 3.898 3.898 2,843,077 -0.02(-0.49%)
May 11, 2017 3.893 3.993 3.850 3.917 10,731,711 -0.24(-5.72%)
May 10, 2017 4.126 4.159 4.102 4.155 558,461 +0.02(+0.46%)
May 09, 2017 4.216 4.242 4.131 4.136 1,125,430 -0.05(-1.14%)
May 08, 2017 4.231 4.273 4.164 4.183 1,772,376 +0.08(+1.97%)
May 05, 2017 4.093 4.183 4.057 4.102 1,073,810 +0.10(+2.62%)
May 04, 2017 4.031 4.060 3.993 3.998 387,853 -0.04(-0.94%)
May 03, 2017 4.050 4.069 4.031 4.036 243,167 -0.02(-0.47%)
May 02, 2017 4.140 4.155 4.055 4.055 545,534 -0.09(-2.07%)
May 01, 2017 4.112 4.178 4.093 4.140 445,721 +0.04(+0.93%)
Apr 28, 2017 4.140 4.140 4.041 4.102 358,324 -0.02(-0.58%)
Apr 27, 2017 4.159 4.164 4.117 4.126 250,919 -0.03(-0.80%)
Apr 26, 2017 4.126 4.178 4.088 4.159 572,686 +0.05(+1.16%)
Apr 25, 2017 4.112 4.145 4.107 4.112 204,222 -0.00(-0.12%)
Apr 24, 2017 4.117 4.127 4.045 4.117 434,317 +0.00(+0.12%)
Apr 21, 2017 4.102 4.131 4.093 4.112 294,516 +0.01(+0.23%)
Apr 20, 2017 4.136 4.136 4.088 4.102 272,015 -0.01(-0.35%)
Apr 19, 2017 4.126 4.155 4.098 4.117 504,866 -0.01(-0.35%)
Apr 18, 2017 4.121 4.136 4.074 4.131 468,287 +0.01(+0.23%)
Apr 17, 2017 4.045 4.126 4.041 4.121 439,673 +0.08(+2.00%)
Apr 13, 2017 4.093 4.093 4.022 4.041 409,620 -0.05(-1.28%)
Apr 12, 2017 4.112 4.115 4.064 4.093 339,540 -0.02(-0.46%)
Apr 11, 2017 4.074 4.117 4.036 4.112 454,714 +0.05(+1.29%)
Apr 10, 2017 4.017 4.088 3.995 4.060 430,711 +0.04(+1.07%)
Apr 07, 2017 4.012 4.069 4.007 4.017 522,183 +0.01(+0.24%)
Apr 06, 2017 4.017 4.038 3.960 4.007 578,139 -0.01(-0.35%)
Apr 05, 2017 4.074 4.093 4.017 4.022 603,576 -0.05(-1.17%)
Apr 04, 2017 4.022 4.074 4.022 4.069 731,488 +0.05(+1.18%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.