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:

Arlo Technologies Inc (NY: ARLO )

10.16 -0.47 (-4.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.720 3.830 3.680 3.750 1,108,070 +0.07(+1.90%)
Jan 30, 2023 3.660 3.770 3.610 3.680 292,338 -0.04(-1.08%)
Jan 27, 2023 3.710 3.780 3.670 3.720 429,076 +0.00(+0.00%)
Jan 26, 2023 3.740 3.800 3.645 3.720 472,402 -0.02(-0.53%)
Jan 25, 2023 3.730 3.745 3.571 3.740 263,890 -0.03(-0.80%)
Jan 24, 2023 3.940 3.940 3.750 3.770 309,752 -0.13(-3.33%)
Jan 23, 2023 3.870 3.950 3.820 3.900 643,567 +0.03(+0.78%)
Jan 20, 2023 3.940 3.976 3.830 3.870 832,751 -0.02(-0.51%)
Jan 19, 2023 4.020 4.050 3.810 3.890 551,190 -0.16(-3.95%)
Jan 18, 2023 4.070 4.171 4.040 4.050 430,238 +0.03(+0.75%)
Jan 17, 2023 3.870 4.070 3.870 4.020 533,686 +0.09(+2.29%)
Jan 13, 2023 3.830 3.940 3.790 3.930 538,363 +0.09(+2.34%)
Jan 12, 2023 3.740 3.920 3.680 3.840 715,906 +0.10(+2.67%)
Jan 11, 2023 3.920 3.920 3.720 3.740 541,211 -0.14(-3.61%)
Jan 10, 2023 3.790 3.890 3.720 3.880 693,627 +0.06(+1.57%)
Jan 09, 2023 3.790 3.865 3.750 3.820 345,303 +0.03(+0.79%)
Jan 06, 2023 3.640 3.800 3.550 3.790 355,470 +0.20(+5.57%)
Jan 05, 2023 3.680 3.720 3.580 3.590 368,125 -0.11(-2.97%)
Jan 04, 2023 3.630 3.760 3.620 3.700 401,207 +0.04(+1.09%)
Jan 03, 2023 3.580 3.688 3.500 3.660 566,426 +0.15(+4.27%)
Dec 30, 2022 3.390 3.595 3.390 3.510 1,032,715 +0.05(+1.45%)
Dec 29, 2022 3.550 3.650 3.360 3.460 1,027,957 -0.08(-2.26%)
Dec 28, 2022 3.460 3.550 3.420 3.540 487,799 +0.09(+2.61%)
Dec 27, 2022 3.470 3.500 3.410 3.450 349,304 +0.00(+0.00%)
Dec 23, 2022 3.460 3.530 3.405 3.450 337,360 -0.03(-0.86%)
Dec 22, 2022 3.440 3.579 3.365 3.480 515,950 -0.04(-1.14%)
Dec 21, 2022 3.420 3.560 3.360 3.520 585,114 +0.12(+3.53%)
Dec 20, 2022 3.150 3.435 3.150 3.400 787,617 +0.25(+7.94%)
Dec 19, 2022 3.230 3.260 3.115 3.150 721,224 -0.08(-2.48%)
Dec 16, 2022 3.170 3.245 3.070 3.230 1,287,055 +0.03(+0.94%)
Dec 15, 2022 3.280 3.330 3.190 3.200 648,152 -0.13(-3.90%)
Dec 14, 2022 3.300 3.390 3.215 3.330 837,059 +0.03(+0.91%)
Dec 13, 2022 3.530 3.630 3.260 3.300 870,430 -0.11(-3.23%)
Dec 12, 2022 3.370 3.470 3.340 3.410 490,565 +0.07(+2.10%)
Dec 09, 2022 3.370 3.480 3.340 3.340 326,029 -0.05(-1.47%)
Dec 08, 2022 3.370 3.420 3.280 3.390 618,796 +0.05(+1.50%)
Dec 07, 2022 3.350 3.420 3.270 3.340 666,037 -0.01(-0.30%)
Dec 06, 2022 3.530 3.550 3.310 3.350 593,328 -0.17(-4.83%)
Dec 05, 2022 3.720 3.720 3.510 3.520 565,794 -0.23(-6.13%)
Dec 02, 2022 3.680 3.780 3.630 3.750 637,522 -0.01(-0.27%)
Dec 01, 2022 3.780 3.930 3.700 3.760 677,427 -0.06(-1.57%)
Nov 30, 2022 3.700 3.820 3.504 3.820 922,004 +0.08(+2.14%)
Nov 29, 2022 3.870 3.870 3.734 3.740 487,141 -0.06(-1.58%)
Nov 28, 2022 3.800 3.845 3.730 3.800 579,838 -0.08(-2.06%)
Nov 25, 2022 3.880 3.910 3.860 3.880 140,087 -0.01(-0.26%)
Nov 23, 2022 3.910 3.980 3.890 3.890 276,838 -0.05(-1.27%)
Nov 22, 2022 4.020 4.030 3.913 3.940 343,071 -0.08(-1.99%)
Nov 21, 2022 4.020 4.060 3.900 4.020 616,028 -0.08(-1.95%)
Nov 18, 2022 4.130 4.170 4.020 4.100 557,058 +0.09(+2.24%)
Nov 17, 2022 4.000 4.090 3.930 4.010 691,839 -0.13(-3.14%)
Nov 16, 2022 4.110 4.220 4.010 4.140 660,910 -0.05(-1.19%)
Nov 15, 2022 4.060 4.285 4.010 4.190 1,058,540 +0.29(+7.44%)
Nov 14, 2022 3.800 3.975 3.660 3.900 1,021,791 +0.05(+1.30%)
Nov 11, 2022 3.790 4.190 3.770 3.850 1,498,729 +0.14(+3.77%)
Nov 10, 2022 3.410 3.730 3.295 3.710 2,383,923 +0.43(+13.11%)
Nov 09, 2022 4.300 4.380 2.930 3.280 3,830,962 -1.40(-29.91%)
Nov 08, 2022 4.700 4.850 4.585 4.680 893,643 +0.02(+0.43%)
Nov 07, 2022 4.740 4.770 4.505 4.660 511,628 -0.04(-0.85%)
Nov 04, 2022 4.760 4.760 4.510 4.700 679,846 +0.03(+0.64%)
Nov 03, 2022 4.900 4.910 4.660 4.670 404,253 -0.26(-5.27%)
Nov 02, 2022 5.100 5.225 4.910 4.930 683,147 -0.22(-4.27%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.