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 (%)
Sep 30, 2020 5.280 5.400 5.190 5.260 916,708 -0.01(-0.19%)
Sep 29, 2020 5.130 5.360 5.130 5.270 648,204 +0.05(+0.96%)
Sep 28, 2020 5.250 5.380 5.180 5.220 476,692 +0.10(+1.95%)
Sep 25, 2020 5.000 5.210 4.920 5.120 939,000 +0.09(+1.79%)
Sep 24, 2020 5.190 5.270 4.940 5.030 1,048,914 -0.23(-4.37%)
Sep 23, 2020 5.760 6.130 5.250 5.260 1,829,161 -0.50(-8.68%)
Sep 22, 2020 5.550 5.780 5.320 5.760 811,305 +0.25(+4.54%)
Sep 21, 2020 5.440 5.550 5.380 5.510 509,213 -0.08(-1.43%)
Sep 18, 2020 5.750 5.798 5.400 5.590 1,285,900 -0.07(-1.24%)
Sep 17, 2020 5.810 5.890 5.530 5.660 1,489,790 -0.23(-3.90%)
Sep 16, 2020 5.610 5.950 5.520 5.890 1,086,934 +0.23(+4.06%)
Sep 15, 2020 5.650 5.780 5.560 5.660 796,826 +0.13(+2.35%)
Sep 14, 2020 5.670 5.750 5.340 5.530 1,286,609 -0.14(-2.47%)
Sep 11, 2020 5.590 5.780 5.540 5.670 1,066,300 +0.30(+5.59%)
Sep 10, 2020 5.420 5.810 5.360 5.370 1,468,063 +0.03(+0.56%)
Sep 09, 2020 5.130 5.545 5.110 5.340 1,155,707 +0.24(+4.71%)
Sep 08, 2020 5.210 5.390 5.070 5.100 655,929 -0.22(-4.14%)
Sep 04, 2020 5.640 5.690 4.860 5.320 1,339,300 -0.31(-5.51%)
Sep 03, 2020 5.910 6.060 5.540 5.630 1,124,437 -0.32(-5.38%)
Sep 02, 2020 5.840 5.970 5.590 5.950 1,010,847 +0.14(+2.41%)
Sep 01, 2020 5.700 5.940 5.550 5.810 939,768 +0.08(+1.40%)
Aug 31, 2020 5.760 5.870 5.480 5.730 1,973,570 -0.07(-1.21%)
Aug 28, 2020 5.960 6.340 5.770 5.800 1,399,200 -0.04(-0.68%)
Aug 27, 2020 6.910 6.980 5.740 5.840 3,418,328 -0.98(-14.37%)
Aug 26, 2020 6.580 6.960 6.520 6.820 1,274,393 +0.26(+3.96%)
Aug 25, 2020 6.580 6.760 6.350 6.560 1,755,364 +0.00(+0.00%)
Aug 24, 2020 6.600 7.300 6.530 6.560 2,947,314 +0.14(+2.18%)
Aug 21, 2020 5.930 6.690 5.920 6.420 3,403,000 +0.39(+6.47%)
Aug 20, 2020 6.000 6.090 5.780 6.030 1,078,532 +0.05(+0.84%)
Aug 19, 2020 5.820 6.240 5.770 5.980 1,450,768 +0.16(+2.75%)
Aug 18, 2020 5.750 6.060 5.570 5.820 1,859,125 +0.17(+3.01%)
Aug 17, 2020 5.500 5.810 5.470 5.650 883,134 +0.14(+2.54%)
Aug 14, 2020 5.900 5.923 5.430 5.510 1,564,600 -0.48(-8.01%)
Aug 13, 2020 5.700 6.040 5.700 5.990 1,229,657 +0.12(+2.04%)
Aug 12, 2020 5.980 5.990 5.610 5.870 1,377,915 -0.03(-0.51%)
Aug 11, 2020 6.200 6.400 5.790 5.900 2,254,171 -0.10(-1.67%)
Aug 10, 2020 6.000 6.420 5.925 6.000 2,269,900 +0.13(+2.21%)
Aug 07, 2020 6.110 6.230 5.560 5.870 3,500,700 -0.49(-7.70%)
Aug 06, 2020 5.620 6.580 5.360 6.360 7,209,414 +1.39(+27.97%)
Aug 05, 2020 5.480 5.500 4.850 4.970 3,407,598 -0.24(-4.61%)
Aug 04, 2020 4.750 5.500 4.480 5.210 4,061,096 +0.58(+12.53%)
Aug 03, 2020 4.450 4.700 4.290 4.630 2,138,150 +0.41(+9.72%)
Jul 31, 2020 4.360 4.360 4.050 4.220 1,308,400 -0.12(-2.76%)
Jul 30, 2020 4.090 4.440 3.950 4.340 2,134,643 +0.25(+6.11%)
Jul 29, 2020 3.840 5.400 3.760 4.090 15,428,111 +0.80(+24.32%)
Jul 28, 2020 3.370 3.420 3.280 3.290 455,061 -0.11(-3.24%)
Jul 27, 2020 3.480 3.480 3.278 3.400 522,587 -0.04(-1.16%)
Jul 24, 2020 3.560 3.640 3.410 3.440 620,400 -0.21(-5.75%)
Jul 23, 2020 3.450 3.890 3.352 3.650 1,837,281 +0.22(+6.41%)
Jul 22, 2020 3.440 3.590 3.380 3.430 1,390,303 -0.10(-2.83%)
Jul 21, 2020 2.900 3.880 2.890 3.530 7,611,584 +0.75(+26.98%)
Jul 20, 2020 2.840 2.863 2.755 2.780 661,654 -0.06(-2.11%)
Jul 17, 2020 2.780 2.920 2.780 2.840 620,400 +0.03(+1.07%)
Jul 16, 2020 2.900 2.905 2.770 2.810 533,972 -0.12(-4.10%)
Jul 15, 2020 2.950 3.090 2.860 2.930 848,421 +0.03(+1.03%)
Jul 14, 2020 2.880 3.040 2.830 2.900 1,193,158 +0.02(+0.69%)
Jul 13, 2020 3.020 3.330 2.870 2.880 1,640,105 -0.06(-2.04%)
Jul 10, 2020 2.630 2.980 2.570 2.940 1,921,800 +0.35(+13.51%)
Jul 09, 2020 2.570 2.630 2.520 2.590 733,660 +0.02(+0.78%)
Jul 08, 2020 2.530 2.670 2.470 2.570 961,427 +0.03(+1.18%)
Jul 07, 2020 2.650 2.650 2.520 2.540 2,082,592 -0.15(-5.58%)
Jul 06, 2020 2.700 2.700 2.620 2.690 478,845 +0.07(+2.67%)
Jul 02, 2020 2.670 2.700 2.590 2.620 418,600 +0.01(+0.38%)
Jul 01, 2020 2.580 2.630 2.538 2.610 592,162 +0.03(+1.16%)
Jun 30, 2020 2.610 2.650 2.500 2.580 653,846 -0.06(-2.27%)
Jun 29, 2020 2.490 2.650 2.430 2.640 466,060 +0.18(+7.32%)
Jun 26, 2020 2.580 2.580 2.420 2.460 1,075,000 -0.12(-4.65%)
Jun 25, 2020 2.450 2.619 2.335 2.580 908,860 +0.12(+4.88%)
Jun 24, 2020 2.560 2.580 2.425 2.460 570,600 -0.13(-5.02%)
Jun 23, 2020 2.600 2.680 2.570 2.590 516,124 +0.03(+1.17%)
Jun 22, 2020 2.590 2.600 2.462 2.560 714,359 -0.05(-1.92%)
Jun 19, 2020 2.620 2.770 2.580 2.610 1,096,900 -0.03(-1.14%)
Jun 18, 2020 2.520 2.650 2.500 2.640 713,178 +0.08(+3.13%)
Jun 17, 2020 2.520 2.630 2.520 2.560 909,778 +0.05(+1.99%)
Jun 16, 2020 2.540 2.619 2.370 2.510 939,576 +0.07(+2.87%)
Jun 15, 2020 2.200 2.520 2.160 2.440 1,166,297 +0.18(+7.96%)
Jun 12, 2020 2.370 2.390 2.200 2.260 1,046,300 +0.02(+0.89%)
Jun 11, 2020 2.400 2.430 2.210 2.240 955,333 -0.26(-10.40%)
Jun 10, 2020 2.640 2.640 2.430 2.500 1,001,268 -0.14(-5.30%)
Jun 09, 2020 2.680 2.700 2.520 2.640 729,260 -0.07(-2.58%)
Jun 08, 2020 2.950 2.966 2.660 2.710 1,070,830 -0.11(-3.90%)
Jun 05, 2020 2.700 2.840 2.690 2.820 978,600 +0.21(+8.05%)
Jun 04, 2020 2.400 2.710 2.390 2.610 1,070,366 +0.22(+9.21%)
Jun 03, 2020 2.670 2.670 2.380 2.390 1,447,559 -0.20(-7.72%)
Jun 02, 2020 2.440 2.640 2.410 2.590 1,268,784 +0.22(+9.28%)
Jun 01, 2020 2.240 2.430 2.220 2.370 1,111,902 +0.16(+7.24%)
May 29, 2020 2.300 2.325 2.180 2.210 1,748,500 -0.12(-5.15%)
May 28, 2020 2.490 2.490 2.320 2.330 593,329 -0.16(-6.43%)
May 27, 2020 2.450 2.490 2.360 2.490 493,439 +0.08(+3.32%)
May 26, 2020 2.500 2.520 2.360 2.410 669,313 +0.00(+0.00%)
May 22, 2020 2.330 2.440 2.270 2.410 414,700 +0.06(+2.55%)
May 21, 2020 2.410 2.420 2.260 2.350 886,677 -0.10(-4.08%)
May 20, 2020 2.320 2.540 2.310 2.450 1,103,392 +0.13(+5.60%)
May 19, 2020 2.250 2.370 2.150 2.320 758,609 +0.09(+4.04%)
May 18, 2020 2.230 2.320 2.200 2.230 801,881 +0.00(+0.00%)
May 15, 2020 2.070 2.240 2.010 2.230 840,100 +0.14(+6.70%)
May 14, 2020 2.020 2.140 1.930 2.090 553,410 +0.03(+1.46%)
May 13, 2020 2.270 2.290 1.910 2.060 1,991,759 -0.25(-10.82%)
May 12, 2020 2.660 2.750 2.270 2.310 2,686,569 -0.44(-16.00%)
May 11, 2020 2.590 2.900 2.500 2.750 1,381,818 +0.16(+6.18%)
May 08, 2020 2.560 2.660 2.480 2.590 765,700 +0.10(+4.02%)
May 07, 2020 2.550 2.600 2.460 2.490 431,095 +0.00(+0.00%)
May 06, 2020 2.450 2.553 2.440 2.490 425,465 +0.04(+1.63%)
May 05, 2020 2.530 2.633 2.440 2.450 740,463 -0.04(-1.61%)
May 04, 2020 2.650 2.660 2.465 2.490 1,020,250 -0.17(-6.39%)
May 01, 2020 2.580 2.670 2.450 2.660 953,500 -0.08(-2.92%)
Apr 30, 2020 2.810 2.812 2.580 2.740 1,137,547 -0.19(-6.48%)
Apr 29, 2020 2.710 2.990 2.610 2.930 1,009,144 +0.32(+12.26%)
Apr 28, 2020 2.650 2.790 2.500 2.610 713,281 -0.04(-1.51%)
Apr 27, 2020 2.340 2.700 2.320 2.650 1,095,477 +0.32(+13.73%)
Apr 24, 2020 2.330 2.365 2.230 2.330 439,100 +0.00(+0.00%)
Apr 23, 2020 2.290 2.390 2.260 2.330 516,133 +0.00(+0.00%)
Apr 22, 2020 2.350 2.390 2.230 2.330 419,231 +0.02(+0.87%)
Apr 21, 2020 2.340 2.340 2.100 2.310 543,627 -0.06(-2.53%)
Apr 20, 2020 2.110 2.370 2.110 2.370 542,961 +0.18(+8.22%)
Apr 17, 2020 2.200 2.284 2.100 2.190 776,600 +0.07(+3.30%)
Apr 16, 2020 2.290 2.320 2.050 2.120 912,273 -0.10(-4.50%)
Apr 15, 2020 2.300 2.380 2.200 2.220 613,987 -0.19(-7.88%)
Apr 14, 2020 2.410 2.550 2.300 2.410 800,802 +0.06(+2.55%)
Apr 13, 2020 2.310 2.360 2.240 2.350 408,648 -0.03(-1.26%)
Apr 09, 2020 2.270 2.400 2.210 2.380 718,700 +0.19(+8.68%)
Apr 08, 2020 2.170 2.220 2.080 2.190 606,969 +0.12(+5.80%)
Apr 07, 2020 2.090 2.170 2.010 2.070 640,045 +0.03(+1.47%)
Apr 06, 2020 2.030 2.140 1.950 2.040 550,225 +0.09(+4.62%)
Apr 03, 2020 1.990 2.050 1.820 1.950 808,200 -0.04(-2.01%)
Apr 02, 2020 2.030 2.110 1.940 1.990 728,485 -0.09(-4.33%)
Apr 01, 2020 2.260 2.300 2.040 2.080 1,257,544 -0.35(-14.40%)
Mar 31, 2020 2.100 2.430 2.100 2.430 1,266,127 +0.30(+14.08%)
Mar 30, 2020 2.020 2.130 1.925 2.130 798,523 +0.16(+8.12%)
Mar 27, 2020 1.900 2.170 1.900 1.970 1,252,800 -0.06(-2.96%)
Mar 26, 2020 1.820 2.100 1.766 2.030 1,632,112 +0.27(+15.34%)
Mar 25, 2020 1.880 2.140 1.730 1.760 2,138,328 -0.07(-3.83%)
Mar 24, 2020 1.860 1.920 1.710 1.830 1,943,526 -0.01(-0.54%)
Mar 23, 2020 1.740 1.890 1.601 1.840 771,996 +0.17(+10.18%)
Mar 20, 2020 1.900 1.990 1.580 1.670 1,610,900 -0.23(-12.11%)
Mar 19, 2020 1.560 1.940 1.560 1.900 838,311 +0.33(+21.02%)
Mar 18, 2020 1.590 1.660 1.500 1.570 776,052 -0.10(-5.99%)
Mar 17, 2020 1.560 1.700 1.500 1.670 1,111,271 +0.17(+11.33%)
Mar 16, 2020 1.500 1.890 1.200 1.500 2,974,923 -0.50(-25.00%)
Mar 13, 2020 2.120 2.151 1.600 2.000 2,007,100 +0.04(+2.04%)
Mar 12, 2020 2.310 2.340 1.950 1.960 1,244,558 -0.54(-21.60%)
Mar 11, 2020 2.680 2.740 2.430 2.500 827,493 -0.25(-9.09%)
Mar 10, 2020 2.980 3.000 2.700 2.750 574,924 -0.09(-3.17%)
Mar 09, 2020 2.990 3.000 2.820 2.840 589,578 -0.37(-11.53%)
Mar 06, 2020 2.850 3.250 2.820 3.210 976,400 +0.30(+10.31%)
Mar 05, 2020 3.130 3.190 2.850 2.910 1,045,229 -0.29(-9.06%)
Mar 04, 2020 3.220 3.280 3.080 3.200 603,226 +0.01(+0.31%)
Mar 03, 2020 3.320 3.330 3.090 3.190 1,120,740 -0.12(-3.63%)
Mar 02, 2020 3.310 3.380 3.210 3.310 766,807 +0.03(+0.91%)
Feb 28, 2020 3.200 3.290 3.090 3.280 1,270,100 -0.01(-0.30%)
Feb 27, 2020 3.600 3.600 3.280 3.290 849,041 -0.33(-9.12%)
Feb 26, 2020 3.850 4.100 3.550 3.620 1,710,206 -0.38(-9.50%)
Feb 25, 2020 3.700 4.660 3.620 4.000 3,036,773 +0.69(+20.85%)
Feb 24, 2020 3.380 3.540 3.300 3.310 1,051,555 -0.10(-2.93%)
Feb 21, 2020 3.560 3.590 3.410 3.410 899,000 -0.15(-4.21%)
Feb 20, 2020 3.740 3.820 3.560 3.560 1,442,193 -0.20(-5.32%)
Feb 19, 2020 3.630 3.870 3.622 3.760 656,325 +0.11(+3.01%)
Feb 18, 2020 3.680 3.750 3.610 3.650 519,082 -0.04(-1.08%)
Feb 14, 2020 3.370 3.780 3.370 3.690 906,900 +0.30(+8.85%)
Feb 13, 2020 3.470 3.520 3.360 3.390 597,924 -0.11(-3.14%)
Feb 12, 2020 3.510 3.550 3.430 3.500 714,221 +0.00(+0.00%)
Feb 11, 2020 3.610 3.670 3.430 3.500 1,199,948 -0.08(-2.23%)
Feb 10, 2020 3.740 3.740 3.540 3.580 906,889 -0.15(-4.02%)
Feb 07, 2020 4.020 4.050 3.720 3.730 1,107,600 -0.28(-6.98%)
Feb 06, 2020 4.190 4.200 3.750 4.010 938,268 -0.18(-4.30%)
Feb 05, 2020 4.250 4.250 4.020 4.190 570,508 -0.02(-0.48%)
Feb 04, 2020 4.430 4.480 4.045 4.210 974,243 -0.20(-4.54%)
Feb 03, 2020 4.250 4.510 4.200 4.410 775,832 +0.14(+3.28%)
Jan 31, 2020 4.420 4.450 4.110 4.270 675,700 -0.15(-3.39%)
Jan 30, 2020 4.330 4.420 4.270 4.420 407,607 +0.03(+0.68%)
Jan 29, 2020 4.390 4.450 4.330 4.390 696,450 -0.01(-0.23%)
Jan 28, 2020 4.440 4.540 4.325 4.400 510,988 -0.02(-0.45%)
Jan 27, 2020 4.470 4.590 4.320 4.420 598,322 -0.15(-3.28%)
Jan 24, 2020 4.420 4.630 4.335 4.570 535,000 +0.16(+3.63%)
Jan 23, 2020 4.350 4.430 4.170 4.410 486,290 +0.03(+0.68%)
Jan 22, 2020 4.370 4.390 4.260 4.380 502,258 +0.00(+0.00%)
Jan 21, 2020 4.570 4.590 4.290 4.380 727,308 -0.19(-4.16%)
Jan 17, 2020 4.540 4.625 4.380 4.570 428,800 +0.06(+1.33%)
Jan 16, 2020 4.550 4.600 4.480 4.510 304,085 -0.02(-0.44%)
Jan 15, 2020 4.520 4.680 4.490 4.530 329,036 -0.02(-0.44%)
Jan 14, 2020 4.360 4.628 4.340 4.550 474,213 +0.17(+3.88%)
Jan 13, 2020 4.260 4.420 4.170 4.380 844,034 +0.12(+2.82%)
Jan 10, 2020 4.400 4.438 4.060 4.260 749,400 -0.16(-3.62%)
Jan 09, 2020 4.800 4.870 4.410 4.420 806,079 -0.34(-7.14%)
Jan 08, 2020 4.790 4.860 4.570 4.760 683,240 -0.05(-1.04%)
Jan 07, 2020 4.890 4.910 4.745 4.810 456,539 -0.09(-1.84%)
Jan 06, 2020 4.790 5.130 4.730 4.900 892,490 +0.12(+2.51%)
Jan 03, 2020 4.910 4.950 4.680 4.780 1,173,100 -0.19(-3.82%)
Jan 02, 2020 4.190 5.000 4.160 4.970 1,841,706 +0.76(+18.05%)
Dec 31, 2019 4.260 4.405 4.110 4.210 765,500 -0.05(-1.17%)
Dec 30, 2019 4.270 4.340 4.220 4.260 466,878 +0.01(+0.24%)
Dec 27, 2019 4.390 4.420 4.220 4.250 572,600 -0.14(-3.19%)
Dec 26, 2019 4.360 4.440 4.350 4.390 449,758 +0.02(+0.46%)
Dec 24, 2019 4.360 4.400 4.290 4.370 338,100 +0.01(+0.23%)
Dec 23, 2019 4.430 4.450 4.310 4.360 569,978 -0.13(-2.90%)
Dec 20, 2019 4.580 4.599 4.440 4.490 1,461,700 -0.08(-1.75%)
Dec 19, 2019 4.670 4.800 4.400 4.570 1,182,672 -0.08(-1.72%)
Dec 18, 2019 4.300 4.740 4.280 4.650 2,009,609 +0.39(+9.15%)
Dec 17, 2019 4.030 4.350 4.030 4.260 758,274 +0.21(+5.19%)
Dec 16, 2019 4.250 4.350 4.020 4.050 1,113,301 -0.16(-3.80%)
Dec 13, 2019 3.810 4.285 3.710 4.210 2,069,500 +0.34(+8.79%)
Dec 12, 2019 3.150 3.940 3.120 3.870 2,706,809 +0.75(+24.04%)
Dec 11, 2019 3.170 3.240 3.115 3.120 636,124 -0.03(-0.95%)
Dec 10, 2019 3.250 3.260 3.140 3.150 327,895 -0.11(-3.37%)
Dec 09, 2019 3.280 3.330 3.250 3.260 292,092 -0.02(-0.61%)
Dec 06, 2019 3.210 3.370 3.140 3.280 580,000 +0.16(+5.13%)
Dec 05, 2019 3.270 3.280 3.080 3.120 490,876 -0.13(-4.00%)
Dec 04, 2019 3.420 3.450 3.230 3.250 724,761 -0.14(-4.13%)
Dec 03, 2019 3.290 3.410 3.200 3.390 593,748 +0.08(+2.42%)
Dec 02, 2019 3.490 3.490 3.260 3.310 1,662,829 -0.15(-4.34%)
Nov 29, 2019 3.130 3.460 3.130 3.460 822,200 +0.27(+8.46%)
Nov 27, 2019 2.940 3.210 2.940 3.190 889,200 +0.27(+9.25%)
Nov 26, 2019 2.890 3.000 2.850 2.920 1,576,726 +0.04(+1.39%)
Nov 25, 2019 2.850 3.000 2.810 2.880 771,600 +0.05(+1.77%)
Nov 22, 2019 2.730 2.840 2.690 2.830 488,500 +0.14(+5.20%)
Nov 21, 2019 2.780 2.790 2.660 2.690 699,535 -0.06(-2.18%)
Nov 20, 2019 2.750 2.820 2.720 2.750 652,898 -0.01(-0.36%)
Nov 19, 2019 2.800 2.850 2.750 2.760 718,793 -0.03(-1.08%)
Nov 18, 2019 2.930 2.930 2.790 2.790 627,453 -0.15(-5.10%)
Nov 15, 2019 2.990 2.990 2.900 2.940 715,000 -0.04(-1.34%)
Nov 14, 2019 2.970 3.041 2.955 2.980 619,026 +0.00(+0.00%)
Nov 13, 2019 3.100 3.120 2.950 2.980 1,102,552 +0.05(+1.71%)
Nov 12, 2019 2.770 3.000 2.710 2.930 1,223,130 +0.25(+9.33%)
Nov 11, 2019 2.850 2.950 2.660 2.680 1,416,330 -0.16(-5.63%)
Nov 08, 2019 3.310 3.370 2.780 2.840 2,296,400 -0.62(-17.92%)
Nov 07, 2019 3.420 3.550 3.380 3.460 1,700,753 +0.07(+2.06%)
Nov 06, 2019 3.450 3.450 3.280 3.390 506,387 -0.05(-1.45%)
Nov 05, 2019 3.400 3.485 3.375 3.440 507,830 +0.05(+1.47%)
Nov 04, 2019 3.490 3.510 3.330 3.390 895,411 -0.03(-0.88%)
Nov 01, 2019 3.420 3.520 3.390 3.420 332,800 +0.01(+0.29%)
Oct 31, 2019 3.480 3.500 3.330 3.410 442,259 -0.07(-2.01%)
Oct 30, 2019 3.570 3.630 3.480 3.480 295,027 -0.09(-2.52%)
Oct 29, 2019 3.560 3.630 3.520 3.570 676,682 +0.02(+0.56%)
Oct 28, 2019 3.530 3.590 3.520 3.550 368,160 +0.05(+1.43%)
Oct 25, 2019 3.550 3.580 3.480 3.500 446,500 -0.02(-0.57%)
Oct 24, 2019 3.590 3.600 3.490 3.520 910,272 +0.10(+2.92%)
Oct 23, 2019 3.370 3.560 3.360 3.420 332,533 +0.01(+0.29%)
Oct 22, 2019 3.420 3.455 3.300 3.410 431,142 +0.01(+0.29%)
Oct 21, 2019 3.510 3.600 3.400 3.400 320,646 -0.06(-1.73%)
Oct 18, 2019 3.480 3.530 3.430 3.460 314,700 -0.05(-1.42%)
Oct 17, 2019 3.540 3.550 3.450 3.510 393,404 +0.02(+0.57%)
Oct 16, 2019 3.390 3.565 3.390 3.490 432,702 +0.10(+2.95%)
Oct 15, 2019 3.300 3.460 3.270 3.390 534,750 +0.09(+2.73%)
Oct 14, 2019 3.200 3.360 3.130 3.300 370,590 +0.10(+3.12%)
Oct 11, 2019 3.080 3.260 3.080 3.200 428,000 +0.14(+4.58%)
Oct 10, 2019 3.140 3.195 2.940 3.060 500,596 -0.09(-2.86%)
Oct 09, 2019 3.360 3.360 3.140 3.150 556,358 -0.17(-5.12%)
Oct 08, 2019 3.330 3.360 3.250 3.320 246,789 -0.05(-1.48%)
Oct 07, 2019 3.200 3.430 3.200 3.370 377,124 +0.12(+3.69%)
Oct 04, 2019 3.110 3.265 3.090 3.250 365,700 +0.08(+2.52%)
Oct 03, 2019 3.230 3.260 3.090 3.170 522,054 -0.09(-2.76%)
Oct 02, 2019 3.450 3.450 3.150 3.260 643,750 -0.01(-0.31%)
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.