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 )

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 (%)
Apr 28, 2006 8.082 8.302 8.082 8.257 438,489 +0.13(+1.61%)
Apr 27, 2006 8.002 8.187 7.974 8.127 276,015 -0.13(-1.62%)
Apr 26, 2006 8.328 8.379 8.168 8.261 732,697 -0.04(-0.46%)
Apr 25, 2006 8.385 8.388 8.289 8.299 405,868 +0.00(+0.04%)
Apr 24, 2006 8.433 8.433 8.273 8.296 284,484 +0.01(+0.08%)
Apr 21, 2006 8.242 8.404 8.226 8.289 552,031 +0.15(+1.84%)
Apr 20, 2006 8.251 8.251 8.136 8.140 164,668 -0.09(-1.05%)
Apr 19, 2006 8.152 8.286 8.146 8.226 272,565 +0.08(+0.98%)
Apr 18, 2006 8.047 8.210 8.044 8.146 506,552 +0.12(+1.47%)
Apr 17, 2006 8.165 8.226 7.971 8.028 374,817 -0.14(-1.68%)
Apr 13, 2006 8.283 8.289 8.146 8.165 421,865 -0.12(-1.42%)
Apr 12, 2006 8.283 8.321 8.251 8.283 350,665 +0.00(+0.00%)
Apr 11, 2006 8.353 8.353 8.213 8.283 342,197 -0.05(-0.65%)
Apr 10, 2006 8.305 8.388 8.273 8.337 210,462 +0.03(+0.35%)
Apr 07, 2006 8.487 8.528 8.289 8.309 384,854 -0.17(-1.99%)
Apr 06, 2006 8.497 8.541 8.458 8.477 242,141 -0.01(-0.11%)
Apr 05, 2006 8.602 8.634 8.484 8.487 303,303 -0.06(-0.75%)
Apr 04, 2006 8.608 8.624 8.544 8.551 375,758 -0.04(-0.45%)
Apr 03, 2006 8.608 8.624 8.560 8.589 428,765 -0.02(-0.19%)
Mar 31, 2006 8.672 8.701 8.560 8.605 308,636 -0.04(-0.41%)
Mar 30, 2006 8.672 8.704 8.624 8.640 253,119 +0.04(+0.41%)
Mar 29, 2006 8.631 8.717 8.589 8.605 520,352 +0.00(+0.00%)
Mar 28, 2006 8.640 8.672 8.589 8.605 365,093 -0.03(-0.30%)
Mar 27, 2006 8.672 8.688 8.608 8.631 170,000 -0.01(-0.15%)
Mar 24, 2006 8.704 8.720 8.589 8.643 326,200 -0.03(-0.33%)
Mar 23, 2006 8.608 8.682 8.528 8.672 361,957 +0.19(+2.26%)
Mar 22, 2006 8.439 8.487 8.382 8.481 196,661 +0.03(+0.34%)
Mar 21, 2006 8.528 8.589 8.404 8.452 356,311 -0.10(-1.12%)
Mar 20, 2006 8.516 8.589 8.449 8.548 180,978 +0.02(+0.22%)
Mar 17, 2006 8.586 8.640 8.452 8.528 413,083 -0.04(-0.48%)
Mar 16, 2006 8.528 8.592 8.481 8.570 218,930 +0.04(+0.41%)
Mar 15, 2006 8.465 8.592 8.449 8.535 301,108 +0.03(+0.30%)
Mar 14, 2006 8.455 8.544 8.372 8.509 122,638 +0.01(+0.11%)
Mar 13, 2006 8.544 8.586 8.481 8.500 120,129 -0.01(-0.15%)
Mar 10, 2006 8.544 8.592 8.449 8.513 201,993 -0.05(-0.56%)
Mar 09, 2006 8.500 8.608 8.497 8.560 162,159 +0.06(+0.71%)
Mar 08, 2006 8.398 8.576 8.391 8.500 284,798 +0.10(+1.21%)
Mar 07, 2006 8.497 8.541 8.382 8.398 149,926 -0.08(-0.94%)
Mar 06, 2006 8.194 8.554 8.194 8.477 137,694 +0.07(+0.83%)
Mar 03, 2006 8.528 8.605 8.407 8.407 221,126 -0.13(-1.49%)
Mar 02, 2006 8.704 8.710 8.468 8.535 203,248 -0.17(-1.91%)
Mar 01, 2006 8.375 8.729 8.375 8.701 325,573 +0.31(+3.72%)
Feb 28, 2006 8.449 8.481 8.369 8.388 197,916 -0.06(-0.72%)
Feb 27, 2006 8.449 8.528 8.392 8.449 238,063 +0.02(+0.23%)
Feb 24, 2006 8.525 8.544 8.411 8.430 176,273 -0.13(-1.49%)
Feb 23, 2006 8.586 8.592 8.513 8.557 207,011 +0.00(+0.04%)
Feb 22, 2006 8.592 8.631 8.554 8.554 272,565 -0.04(-0.45%)
Feb 21, 2006 8.621 8.685 8.535 8.592 259,392 +0.00(+0.04%)
Feb 17, 2006 8.634 8.640 8.538 8.589 272,879 -0.04(-0.48%)
Feb 16, 2006 8.481 8.640 8.471 8.631 393,636 +0.19(+2.23%)
Feb 15, 2006 8.449 8.513 8.337 8.442 202,307 +0.03(+0.38%)
Feb 14, 2006 8.305 8.554 8.305 8.411 443,821 +0.12(+1.46%)
Feb 13, 2006 8.136 8.337 8.130 8.289 455,426 +0.16(+1.96%)
Feb 10, 2006 7.974 8.226 7.974 8.130 377,012 +0.16(+1.96%)
Feb 09, 2006 8.050 8.152 7.961 7.974 242,454 -0.06(-0.75%)
Feb 08, 2006 8.031 8.089 7.958 8.034 422,179 +0.04(+0.44%)
Feb 07, 2006 8.053 8.162 7.974 7.999 174,705 -0.08(-1.03%)
Feb 06, 2006 7.986 8.130 7.967 8.082 447,898 +0.13(+1.60%)
Feb 03, 2006 8.012 8.037 7.907 7.955 528,194 -0.12(-1.50%)
Feb 02, 2006 8.321 8.353 7.971 8.076 503,415 -0.25(-2.95%)
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.
 
 
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.