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 (%)
Aug 30, 2019 3.010 3.210 3.010 3.140 809,600 +0.14(+4.67%)
Aug 29, 2019 2.900 3.050 2.860 3.000 482,454 +0.12(+4.17%)
Aug 28, 2019 2.820 2.880 2.790 2.880 376,728 +0.04(+1.41%)
Aug 27, 2019 2.800 2.850 2.770 2.840 1,066,122 +0.08(+2.90%)
Aug 26, 2019 2.750 2.860 2.725 2.760 451,107 +0.04(+1.47%)
Aug 23, 2019 2.890 2.890 2.710 2.720 655,700 -0.17(-5.88%)
Aug 22, 2019 2.960 2.970 2.865 2.890 337,574 -0.04(-1.37%)
Aug 21, 2019 2.970 3.040 2.920 2.930 427,930 +0.01(+0.34%)
Aug 20, 2019 2.920 3.010 2.920 2.920 447,799 -0.03(-1.02%)
Aug 19, 2019 3.050 3.070 2.920 2.950 459,340 -0.03(-1.01%)
Aug 16, 2019 2.820 3.040 2.760 2.980 799,400 +0.18(+6.43%)
Aug 15, 2019 2.950 2.950 2.780 2.800 785,323 -0.13(-4.44%)
Aug 14, 2019 3.000 3.000 2.850 2.930 682,368 -0.14(-4.56%)
Aug 13, 2019 3.010 3.100 2.970 3.070 656,448 +0.07(+2.33%)
Aug 12, 2019 3.030 3.110 2.980 3.000 450,014 -0.07(-2.28%)
Aug 09, 2019 3.160 3.160 3.020 3.070 744,900 -0.13(-4.06%)
Aug 08, 2019 3.140 3.220 2.905 3.200 1,094,324 +0.13(+4.23%)
Aug 07, 2019 3.550 3.570 2.710 3.070 3,072,672 -0.66(-17.69%)
Aug 06, 2019 3.940 4.010 3.680 3.730 822,468 -0.18(-4.60%)
Aug 05, 2019 4.110 4.110 3.850 3.910 698,401 -0.29(-6.90%)
Aug 02, 2019 4.320 4.370 4.170 4.200 482,200 -0.17(-3.89%)
Aug 01, 2019 4.290 4.489 4.270 4.370 571,698 +0.07(+1.63%)
Jul 31, 2019 4.400 4.560 4.270 4.300 563,720 -0.11(-2.49%)
Jul 30, 2019 4.340 4.455 4.280 4.410 355,046 +0.04(+0.92%)
Jul 29, 2019 4.340 4.428 4.200 4.370 607,477 +0.04(+0.92%)
Jul 26, 2019 3.950 4.350 3.950 4.330 817,600 +0.39(+9.90%)
Jul 25, 2019 3.990 4.080 3.910 3.940 887,930 -0.07(-1.75%)
Jul 24, 2019 3.910 4.015 3.800 4.010 1,536,695 +0.10(+2.56%)
Jul 23, 2019 4.120 4.165 3.900 3.910 799,528 -0.19(-4.63%)
Jul 22, 2019 4.040 4.125 3.910 4.100 883,495 +0.06(+1.49%)
Jul 19, 2019 4.130 4.150 4.030 4.040 1,140,000 -0.09(-2.18%)
Jul 18, 2019 4.130 4.160 4.030 4.130 643,308 +0.02(+0.49%)
Jul 17, 2019 4.190 4.210 4.100 4.110 540,955 -0.09(-2.14%)
Jul 16, 2019 4.200 4.240 4.080 4.200 572,143 -0.02(-0.47%)
Jul 15, 2019 4.350 4.359 4.140 4.220 795,776 -0.13(-2.99%)
Jul 12, 2019 4.300 4.370 4.210 4.350 433,600 +0.07(+1.64%)
Jul 11, 2019 4.300 4.350 4.200 4.280 365,624 -0.02(-0.47%)
Jul 10, 2019 4.380 4.450 4.270 4.300 847,945 -0.09(-2.05%)
Jul 09, 2019 4.250 4.410 4.190 4.390 381,177 +0.12(+2.81%)
Jul 08, 2019 4.320 4.350 4.190 4.270 299,236 -0.07(-1.61%)
Jul 05, 2019 4.420 4.432 4.220 4.340 478,300 -0.14(-3.13%)
Jul 03, 2019 4.360 4.505 4.350 4.480 383,900 +0.15(+3.46%)
Jul 02, 2019 4.160 4.350 4.120 4.330 672,015 +0.18(+4.34%)
Jul 01, 2019 4.040 4.160 4.020 4.150 2,175,276 +0.14(+3.49%)
Jun 28, 2019 3.980 4.100 3.910 4.010 2,396,200 +0.06(+1.52%)
Jun 27, 2019 3.920 3.950 3.870 3.950 428,211 +0.04(+1.02%)
Jun 26, 2019 4.010 4.090 3.900 3.910 379,566 -0.10(-2.49%)
Jun 25, 2019 3.950 4.075 3.910 4.010 835,158 +0.08(+2.04%)
Jun 24, 2019 4.120 4.160 3.910 3.930 851,931 -0.22(-5.30%)
Jun 21, 2019 4.000 4.170 3.990 4.150 1,128,000 +0.12(+2.98%)
Jun 20, 2019 4.050 4.130 4.000 4.030 712,820 +0.04(+1.00%)
Jun 19, 2019 3.910 4.030 3.860 3.990 746,739 +0.10(+2.57%)
Jun 18, 2019 3.950 4.040 3.830 3.890 670,718 +0.00(+0.00%)
Jun 17, 2019 3.690 3.890 3.650 3.890 690,740 +0.18(+4.85%)
Jun 14, 2019 3.740 3.810 3.670 3.710 399,700 -0.04(-1.07%)
Jun 13, 2019 3.640 3.780 3.605 3.750 449,754 +0.12(+3.31%)
Jun 12, 2019 3.610 3.670 3.595 3.630 311,200 +0.00(+0.00%)
Jun 11, 2019 3.650 3.690 3.610 3.630 415,202 +0.01(+0.28%)
Jun 10, 2019 3.680 3.750 3.610 3.620 566,805 -0.03(-0.82%)
Jun 07, 2019 3.580 3.700 3.510 3.650 632,800 +0.08(+2.24%)
Jun 06, 2019 3.560 3.600 3.400 3.570 402,129 +0.00(+0.00%)
Jun 05, 2019 3.670 3.700 3.540 3.570 245,215 -0.06(-1.65%)
Jun 04, 2019 3.440 3.630 3.415 3.630 586,043 +0.21(+6.14%)
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.