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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arrow Financial Corp (NQ: AROW )

24.56 +0.23 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 30, 2003 8.353 8.356 8.275 8.275 21,219 -0.06(-0.73%)
May 29, 2003 8.336 8.374 8.262 8.336 19,002 +0.06(+0.76%)
May 28, 2003 8.336 8.401 8.257 8.273 25,336 +0.04(+0.46%)
May 27, 2003 7.851 8.235 7.846 8.235 33,254 +0.40(+5.16%)
May 23, 2003 7.947 7.964 7.767 7.831 15,518 +0.03(+0.32%)
May 22, 2003 7.805 7.957 7.767 7.805 16,468 -0.01(-0.16%)
May 21, 2003 7.891 7.896 7.767 7.818 7,284 -0.04(-0.45%)
May 20, 2003 7.881 7.881 7.767 7.853 41,172 -0.03(-0.38%)
May 19, 2003 7.881 8.020 7.881 7.884 32,937 +0.00(+0.03%)
May 16, 2003 7.631 8.020 7.631 7.881 44,339 +0.17(+2.23%)
May 15, 2003 7.699 7.712 7.452 7.709 28,820 +0.09(+1.22%)
May 14, 2003 7.560 7.697 7.399 7.616 25,336 +0.10(+1.35%)
May 13, 2003 7.426 7.515 7.381 7.515 10,134 +0.06(+0.85%)
May 12, 2003 7.452 7.464 7.388 7.452 20,586 +0.05(+0.68%)
May 09, 2003 7.388 7.401 7.388 7.401 18,052 +0.01(+0.17%)
May 08, 2003 7.388 7.416 7.388 7.388 39,588 -0.02(-0.31%)
May 07, 2003 7.472 7.487 7.406 7.411 24,069 -0.03(-0.34%)
May 06, 2003 7.439 7.484 7.335 7.436 31,037 +0.10(+1.38%)
May 05, 2003 7.439 7.439 7.300 7.335 8,551 -0.06(-0.85%)
May 02, 2003 7.325 7.439 7.300 7.399 21,852 +0.10(+1.38%)
Apr 30, 2003 7.376 7.409 7.290 7.298 27,870 -0.10(-1.40%)
Apr 29, 2003 7.447 7.447 7.313 7.401 22,169 +0.05(+0.62%)
Apr 28, 2003 7.351 7.436 7.298 7.356 18,052 +0.04(+0.59%)
Apr 25, 2003 7.560 7.575 7.300 7.313 23,119 -0.23(-3.02%)
Apr 24, 2003 7.540 7.591 7.520 7.540 4,750 -0.04(-0.57%)
Apr 23, 2003 7.489 7.585 7.454 7.583 7,284 +0.09(+1.25%)
Apr 22, 2003 7.447 7.573 7.442 7.489 19,952 +0.09(+1.16%)
Apr 21, 2003 7.325 7.434 7.325 7.404 21,852 +0.09(+1.18%)
Apr 17, 2003 7.338 7.338 7.338 7.318 17,735 +0.10(+1.33%)
Apr 16, 2003 7.287 7.325 7.222 7.222 19,319 -0.09(-1.24%)
Apr 15, 2003 7.351 7.351 7.224 7.313 19,319 +0.00(+0.00%)
Apr 14, 2003 7.207 7.313 7.207 7.313 10,451 +0.10(+1.33%)
Apr 11, 2003 7.275 7.277 7.217 7.217 14,568 -0.08(-1.06%)
Apr 10, 2003 7.262 7.294 7.262 7.294 13,618 +0.01(+0.16%)
Apr 09, 2003 7.262 7.318 7.262 7.282 13,935 -0.03(-0.45%)
Apr 08, 2003 7.298 7.366 7.270 7.315 20,902 +0.02(+0.28%)
Apr 07, 2003 7.343 7.346 7.224 7.295 21,219 +0.05(+0.70%)
Apr 04, 2003 7.371 7.371 7.244 7.244 14,885 -0.06(-0.80%)
Apr 03, 2003 7.391 7.391 7.247 7.303 15,835 -0.06(-0.82%)
Apr 02, 2003 7.338 7.373 7.303 7.363 8,867 +0.04(+0.52%)
Apr 01, 2003 7.265 7.373 7.161 7.325 31,354 +0.09(+1.22%)
Mar 31, 2003 7.429 7.416 7.237 7.237 2,850,390 -0.19(-2.58%)
Mar 28, 2003 7.467 7.535 7.416 7.429 31,671 -0.01(-0.10%)
Mar 27, 2003 7.449 7.449 7.371 7.436 15,202 -0.01(-0.17%)
Mar 26, 2003 7.500 7.525 7.447 7.449 6,650 -0.08(-1.04%)
Mar 25, 2003 7.426 7.568 7.353 7.527 1,235,169 +0.08(+1.05%)
Mar 24, 2003 7.467 7.469 7.449 7.449 3,167 -0.07(-0.87%)
Mar 21, 2003 7.575 7.575 7.447 7.515 13,301 -0.08(-1.10%)
Mar 20, 2003 7.532 7.659 7.515 7.598 12,351 -0.04(-0.53%)
Mar 19, 2003 7.712 7.712 7.555 7.639 29,454 -0.07(-0.90%)
Mar 18, 2003 7.633 7.737 7.631 7.708 26,603 -0.00(-0.05%)
Mar 17, 2003 7.502 7.712 7.482 7.712 61,688 +0.25(+3.28%)
Mar 14, 2003 7.388 7.502 7.388 7.467 2,216,970 +0.10(+1.34%)
Mar 13, 2003 7.277 7.368 7.232 7.368 15,518 +0.14(+1.89%)
Mar 12, 2003 7.282 7.293 7.141 7.232 27,870 -0.05(-0.70%)
Mar 11, 2003 7.378 7.378 7.280 7.282 13,618 -0.01(-0.14%)
Mar 10, 2003 7.388 7.421 7.292 7.292 45,289 -0.14(-1.87%)
Mar 07, 2003 7.442 7.469 7.431 7.431 11,401 -0.01(-0.10%)
Mar 06, 2003 7.439 7.512 7.371 7.439 29,770 -0.01(-0.17%)
Mar 05, 2003 7.388 7.459 7.346 7.452 17,735 +0.09(+1.24%)
Mar 04, 2003 7.295 7.361 7.227 7.361 25,970 +0.06(+0.83%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.