Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Arlo Technologies Inc (NY: ARLO )

14.21 -0.05 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2021 6.790 7.140 6.610 6.960 1,480,700 +0.19(+2.81%)
Feb 25, 2021 7.490 7.800 6.760 6.770 2,043,624 -0.75(-9.97%)
Feb 24, 2021 8.310 8.650 7.260 7.520 6,178,167 +0.84(+12.57%)
Feb 23, 2021 6.910 6.960 6.080 6.680 3,355,389 -0.40(-5.65%)
Feb 22, 2021 7.290 7.360 7.050 7.080 1,401,180 -0.26(-3.54%)
Feb 19, 2021 7.340 7.550 7.300 7.340 842,400 +0.06(+0.82%)
Feb 18, 2021 7.500 7.500 7.130 7.280 1,271,961 -0.32(-4.21%)
Feb 17, 2021 7.620 7.680 7.240 7.600 1,159,296 -0.05(-0.65%)
Feb 16, 2021 7.900 7.970 7.520 7.650 1,167,885 -0.21(-2.67%)
Feb 12, 2021 8.060 8.090 7.720 7.860 839,600 -0.31(-3.79%)
Feb 11, 2021 8.190 8.330 7.720 8.170 1,292,117 +0.06(+0.74%)
Feb 10, 2021 8.700 8.720 8.030 8.110 1,579,560 -0.54(-6.24%)
Feb 09, 2021 8.210 8.860 7.910 8.650 2,664,916 +0.45(+5.49%)
Feb 08, 2021 8.380 8.380 8.150 8.200 1,366,732 -0.02(-0.24%)
Feb 05, 2021 8.520 8.570 8.150 8.220 1,374,600 -0.20(-2.38%)
Feb 04, 2021 8.850 9.100 8.110 8.420 2,535,006 -0.38(-4.32%)
Feb 03, 2021 9.220 9.240 8.740 8.800 1,127,878 -0.23(-2.55%)
Feb 02, 2021 10.29 10.49 9.000 9.030 2,185,917 -1.15(-11.30%)
Feb 01, 2021 8.600 10.43 8.600 10.18 5,530,264 +1.77(+21.05%)
Jan 29, 2021 8.400 8.730 8.200 8.410 1,494,500 +0.07(+0.84%)
Jan 28, 2021 8.160 8.420 8.130 8.340 1,467,915 +0.21(+2.58%)
Jan 27, 2021 8.000 8.440 7.750 8.130 1,094,457 -0.14(-1.69%)
Jan 26, 2021 8.170 8.300 7.980 8.270 1,044,985 +0.16(+1.97%)
Jan 25, 2021 8.030 8.530 7.970 8.110 897,201 +0.00(+0.00%)
Jan 22, 2021 8.100 8.210 8.000 8.110 591,200 -0.19(-2.29%)
Jan 21, 2021 8.110 8.410 7.910 8.300 955,211 +0.18(+2.22%)
Jan 20, 2021 8.250 8.450 8.040 8.120 736,126 +0.20(+2.53%)
Jan 19, 2021 8.100 8.150 7.720 7.920 732,428 +0.03(+0.38%)
Jan 15, 2021 8.420 8.450 7.870 7.890 888,700 -0.68(-7.93%)
Jan 14, 2021 8.680 8.800 8.560 8.570 1,243,004 +0.01(+0.12%)
Jan 13, 2021 8.530 8.570 8.360 8.560 490,868 +0.05(+0.59%)
Jan 12, 2021 8.340 9.010 8.340 8.510 1,399,569 +0.16(+1.92%)
Jan 11, 2021 8.190 8.400 8.080 8.350 502,235 -0.08(-0.95%)
Jan 08, 2021 8.450 8.560 8.160 8.430 2,294,800 +0.02(+0.24%)
Jan 07, 2021 7.910 8.450 7.910 8.410 1,374,372 +0.50(+6.32%)
Jan 06, 2021 7.990 8.160 7.770 7.910 1,803,149 +0.16(+2.06%)
Jan 05, 2021 7.520 7.770 7.460 7.750 981,862 +0.26(+3.47%)
Jan 04, 2021 7.850 7.850 7.270 7.490 999,694 -0.30(-3.85%)
Dec 31, 2020 7.790 7.790 7.790 1,301,417 -0.06(-0.76%)
Dec 30, 2020 7.750 8.000 7.750 7.850 1,301,417 +0.15(+1.95%)
Dec 29, 2020 8.260 8.320 7.620 7.700 1,304,915 -0.53(-6.44%)
Dec 28, 2020 8.180 8.490 8.150 8.230 1,198,826 +0.20(+2.49%)
Dec 24, 2020 8.150 8.300 8.000 8.030 569,600 -0.17(-2.07%)
Dec 23, 2020 8.380 8.390 8.030 8.200 1,099,048 -0.13(-1.56%)
Dec 22, 2020 8.260 8.520 8.210 8.330 1,124,689 +0.12(+1.46%)
Dec 21, 2020 8.210 8.440 7.970 8.210 1,662,373 -0.19(-2.26%)
Dec 18, 2020 8.440 8.910 8.220 8.400 2,985,100 +0.06(+0.72%)
Dec 17, 2020 8.500 8.540 8.080 8.340 1,312,845 -0.08(-0.95%)
Dec 16, 2020 8.640 8.735 8.360 8.420 709,265 -0.16(-1.86%)
Dec 15, 2020 8.460 8.780 8.340 8.580 1,322,894 +0.15(+1.78%)
Dec 14, 2020 7.960 8.610 7.960 8.430 2,305,261 +0.44(+5.51%)
Dec 11, 2020 7.750 8.424 7.720 7.990 1,861,500 +0.08(+1.01%)
Dec 10, 2020 7.830 7.970 7.400 7.910 1,882,281 +0.12(+1.54%)
Dec 09, 2020 8.470 8.680 7.570 7.790 3,279,620 -0.48(-5.80%)
Dec 08, 2020 7.330 8.490 7.300 8.270 6,179,482 +1.05(+14.54%)
Dec 07, 2020 7.260 7.790 7.080 7.220 4,257,455 +0.14(+1.98%)
Dec 04, 2020 6.940 7.290 6.570 7.080 3,129,200 +0.29(+4.27%)
Dec 03, 2020 5.740 7.400 5.630 6.790 12,982,202 +1.16(+20.60%)
Dec 02, 2020 6.670 6.700 5.590 5.630 4,465,958 -1.27(-18.41%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.