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 (%)
Dec 31, 2021 10.49 10.88 10.41 10.49 1,574,101 +0.03(+0.29%)
Dec 30, 2021 10.21 10.75 10.21 10.46 1,650,583 +0.23(+2.25%)
Dec 29, 2021 10.20 10.44 10.10 10.23 1,365,672 +0.05(+0.49%)
Dec 28, 2021 10.40 10.73 10.06 10.18 1,139,684 -0.20(-1.93%)
Dec 27, 2021 10.28 10.63 10.22 10.38 1,661,984 +0.17(+1.67%)
Dec 23, 2021 10.24 10.49 10.01 10.21 1,182,487 +0.00(+0.00%)
Dec 22, 2021 10.09 10.40 10.06 10.21 1,058,935 +0.09(+0.89%)
Dec 21, 2021 9.800 10.20 9.750 10.12 1,255,866 +0.46(+4.76%)
Dec 20, 2021 9.180 9.660 9.100 9.660 1,264,781 +0.32(+3.43%)
Dec 17, 2021 8.770 9.645 8.750 9.340 3,426,503 +0.51(+5.78%)
Dec 16, 2021 8.980 9.390 8.811 8.830 1,332,770 +0.00(+0.00%)
Dec 15, 2021 8.530 8.870 8.460 8.830 1,377,560 +0.28(+3.27%)
Dec 14, 2021 8.850 9.040 8.520 8.550 717,298 -0.39(-4.36%)
Dec 13, 2021 9.050 9.340 8.740 8.940 1,125,065 -0.09(-1.00%)
Dec 10, 2021 9.300 9.570 8.970 9.030 800,067 -0.21(-2.27%)
Dec 09, 2021 8.860 9.290 8.850 9.240 1,739,791 +0.30(+3.36%)
Dec 08, 2021 8.640 9.005 8.440 8.940 974,188 +0.34(+3.95%)
Dec 07, 2021 8.330 8.780 8.330 8.600 1,841,610 +0.38(+4.62%)
Dec 06, 2021 8.000 8.280 7.700 8.220 1,117,849 +0.30(+3.79%)
Dec 03, 2021 7.920 7.990 7.720 7.920 1,220,117 +0.01(+0.13%)
Dec 02, 2021 7.550 7.920 7.435 7.910 1,017,195 +0.40(+5.33%)
Dec 01, 2021 7.910 8.040 7.500 7.510 1,582,413 -0.24(-3.10%)
Nov 30, 2021 7.850 7.944 7.657 7.750 757,281 -0.17(-2.15%)
Nov 29, 2021 8.080 8.120 7.865 7.920 622,029 +0.01(+0.13%)
Nov 26, 2021 8.100 8.110 7.810 7.910 692,509 -0.35(-4.24%)
Nov 24, 2021 8.250 8.310 8.040 8.260 610,916 -0.01(-0.12%)
Nov 23, 2021 7.960 8.410 7.960 8.270 2,095,290 +0.23(+2.86%)
Nov 22, 2021 7.925 8.150 7.815 8.040 908,062 +0.14(+1.77%)
Nov 19, 2021 7.820 7.920 7.820 7.900 595,711 -0.01(-0.13%)
Nov 18, 2021 8.150 7.920 7.830 7.910 813,768 -0.24(-2.94%)
Nov 17, 2021 8.160 8.390 8.030 8.150 1,257,396 -0.05(-0.61%)
Nov 16, 2021 7.600 8.240 7.590 8.200 1,377,724 +0.61(+8.04%)
Nov 15, 2021 7.800 7.849 7.530 7.590 654,411 -0.16(-2.06%)
Nov 12, 2021 7.860 7.910 7.620 7.750 601,122 -0.06(-0.77%)
Nov 11, 2021 7.720 8.105 7.630 7.810 1,182,000 +0.39(+5.26%)
Nov 10, 2021 7.360 7.420 2,110,065 +0.41(+5.85%)
Nov 09, 2021 6.930 7.030 6.740 7.010 767,356 +0.07(+1.01%)
Nov 08, 2021 6.930 7.000 6.830 6.940 525,927 +0.00(+0.00%)
Nov 05, 2021 6.840 7.020 6.790 6.940 711,825 +0.19(+2.81%)
Nov 04, 2021 6.790 6.960 6.710 6.750 463,182 -0.03(-0.44%)
Nov 03, 2021 6.690 6.790 6.570 6.780 394,437 +0.12(+1.80%)
Nov 02, 2021 6.880 6.900 6.550 6.660 506,984 -0.26(-3.76%)
Nov 01, 2021 6.920 6.970 6.860 6.920 430,202 +0.02(+0.29%)
Oct 29, 2021 6.810 6.950 6.800 6.900 382,095 +0.06(+0.88%)
Oct 28, 2021 6.640 6.850 6.610 6.840 342,718 +0.22(+3.32%)
Oct 27, 2021 6.640 6.750 6.610 6.620 417,402 -0.02(-0.30%)
Oct 26, 2021 6.710 6.630 6.640 567,531 -0.06(-0.90%)
Oct 25, 2021 6.460 6.700 6.420 6.700 425,940 +0.21(+3.24%)
Oct 22, 2021 6.520 6.540 6.420 6.490 466,603 -0.09(-1.37%)
Oct 21, 2021 6.580 6.680 6.550 6.580 389,435 -0.03(-0.45%)
Oct 20, 2021 6.610 6.680 6.550 6.610 420,880 +0.03(+0.46%)
Oct 19, 2021 6.520 6.610 6.441 6.580 704,809 +0.08(+1.23%)
Oct 18, 2021 6.480 6.570 6.480 6.500 246,467 +0.01(+0.15%)
Oct 15, 2021 6.500 6.640 6.460 6.490 496,806 +0.04(+0.62%)
Oct 14, 2021 6.400 6.480 6.340 6.450 393,143 +0.18(+2.87%)
Oct 13, 2021 6.370 6.450 6.220 6.270 554,382 -0.05(-0.79%)
Oct 12, 2021 6.380 6.559 6.320 6.320 585,029 -0.09(-1.40%)
Oct 11, 2021 6.410 6.560 6.400 6.410 373,761 -0.02(-0.31%)
Oct 08, 2021 6.510 6.550 6.420 6.430 267,520 -0.07(-1.08%)
Oct 07, 2021 6.330 6.545 6.330 6.500 370,926 +0.27(+4.33%)
Oct 06, 2021 6.210 6.390 6.140 6.230 891,301 +0.00(+0.00%)
Oct 05, 2021 6.320 6.360 6.220 6.230 595,400 -0.07(-1.11%)
Oct 04, 2021 6.400 6.400 6.250 6.300 646,745 -0.15(-2.33%)
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.