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

Armour Residential R (NY: ARR )

17.71 +0.20 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2019 9.996 10.02 9.915 9.982 1,998,735 +0.00(+0.00%)
Jan 30, 2019 9.972 10.07 9.948 9.982 1,618,136 +0.01(+0.10%)
Jan 29, 2019 10.04 10.04 9.910 9.972 1,501,103 -0.06(-0.57%)
Jan 28, 2019 10.05 10.07 9.986 10.03 1,040,929 -0.01(-0.09%)
Jan 25, 2019 10.03 10.07 10.01 10.04 1,423,975 +0.03(+0.28%)
Jan 24, 2019 9.996 10.03 9.944 10.01 1,249,836 +0.02(+0.19%)
Jan 23, 2019 9.849 9.996 9.849 9.991 1,409,318 +0.15(+1.50%)
Jan 22, 2019 9.801 9.868 9.773 9.844 1,632,382 +0.04(+0.44%)
Jan 18, 2019 9.939 9.972 9.773 9.801 2,728,548 -0.11(-1.15%)
Jan 17, 2019 9.901 9.939 9.868 9.915 2,038,630 +0.01(+0.14%)
Jan 16, 2019 9.806 9.929 9.787 9.901 3,189,834 +0.09(+0.97%)
Jan 15, 2019 9.721 9.806 9.706 9.806 21,942,740 -0.19(-1.85%)
Jan 14, 2019 10.03 10.16 9.982 9.991 1,557,245 -0.06(-0.57%)
Jan 11, 2019 9.978 10.06 9.954 10.05 1,473,731 +0.08(+0.76%)
Jan 10, 2019 10.00 10.04 9.973 9.973 803,479 -0.03(-0.28%)
Jan 09, 2019 10.00 10.04 9.912 10.00 1,603,477 +0.00(+0.05%)
Jan 08, 2019 10.04 10.06 9.968 9.996 1,232,792 -0.04(-0.42%)
Jan 07, 2019 9.968 10.14 9.935 10.04 1,360,747 +0.07(+0.71%)
Jan 04, 2019 9.836 10.00 9.832 9.968 795,934 +0.17(+1.73%)
Jan 03, 2019 9.747 9.883 9.742 9.799 672,662 +0.02(+0.24%)
Jan 02, 2019 9.582 9.789 9.498 9.775 754,252 +0.13(+1.32%)
Dec 31, 2018 9.883 9.883 9.606 9.648 1,121,022 -0.18(-1.87%)
Dec 28, 2018 9.794 9.888 9.705 9.832 1,177,965 +0.06(+0.63%)
Dec 27, 2018 9.662 9.771 9.498 9.771 943,273 +0.02(+0.24%)
Dec 26, 2018 9.413 9.747 9.408 9.747 1,106,858 +0.35(+3.71%)
Dec 24, 2018 9.535 9.582 9.295 9.399 1,254,244 -0.18(-1.92%)
Dec 21, 2018 9.634 9.841 9.540 9.582 4,800,039 -0.04(-0.44%)
Dec 20, 2018 9.832 9.846 9.536 9.625 3,026,317 -0.22(-2.25%)
Dec 19, 2018 9.935 9.982 9.841 9.846 1,876,462 -0.08(-0.85%)
Dec 18, 2018 9.945 10.04 9.865 9.931 1,760,312 +0.05(+0.52%)
Dec 17, 2018 10.22 10.30 9.822 9.879 1,767,849 -0.34(-3.32%)
Dec 14, 2018 10.21 10.32 10.19 10.22 1,426,774 -0.02(-0.18%)
Dec 13, 2018 10.17 10.29 10.16 10.24 1,432,242 +0.06(+0.60%)
Dec 12, 2018 10.26 10.30 10.17 10.18 1,675,942 -0.05(-0.46%)
Dec 11, 2018 10.24 10.38 10.21 10.22 1,375,931 -0.01(-0.14%)
Dec 10, 2018 10.32 10.33 10.18 10.24 1,296,508 -0.08(-0.77%)
Dec 07, 2018 10.27 10.33 10.25 10.32 1,203,259 +0.03(+0.32%)
Dec 06, 2018 10.19 10.29 10.06 10.28 1,145,286 +0.07(+0.73%)
Dec 04, 2018 10.30 10.33 10.19 10.21 1,014,861 -0.10(-0.95%)
Dec 03, 2018 10.36 10.38 10.24 10.31 950,827 -0.02(-0.23%)
Nov 30, 2018 10.34 10.37 10.22 10.33 934,487 -0.01(-0.09%)
Nov 29, 2018 10.20 10.40 10.16 10.34 940,417 +0.12(+1.19%)
Nov 28, 2018 10.03 10.25 9.915 10.22 1,569,359 +0.00(+0.05%)
Nov 27, 2018 10.18 10.24 10.18 10.21 943,463 +0.03(+0.27%)
Nov 26, 2018 10.25 10.26 10.14 10.19 1,070,028 -0.03(-0.32%)
Nov 23, 2018 10.19 10.26 10.15 10.22 341,859 +0.03(+0.27%)
Nov 21, 2018 10.19 10.19 10.19 0 +0.00(+0.00%)
Nov 20, 2018 10.25 10.31 10.12 10.19 855,435 -0.10(-1.00%)
Nov 19, 2018 10.29 10.37 10.25 10.29 1,016,841 +0.01(+0.14%)
Nov 16, 2018 10.17 10.29 10.12 10.28 932,558 +0.08(+0.78%)
Nov 15, 2018 10.27 10.28 10.13 10.20 901,291 -0.14(-1.40%)
Nov 14, 2018 10.49 10.50 10.30 10.34 823,604 -0.10(-0.94%)
Nov 13, 2018 10.39 10.50 10.35 10.44 1,054,462 +0.05(+0.45%)
Nov 12, 2018 10.46 10.52 10.40 10.40 768,057 -0.06(-0.57%)
Nov 09, 2018 10.41 10.46 10.37 10.46 726,268 +0.05(+0.44%)
Nov 08, 2018 10.40 10.46 10.35 10.41 724,316 -0.02(-0.22%)
Nov 07, 2018 10.39 10.45 10.26 10.43 744,017 +0.06(+0.63%)
Nov 06, 2018 10.27 10.38 10.16 10.37 825,220 +0.11(+1.04%)
Nov 05, 2018 10.25 10.34 10.22 10.26 2,354,271 +0.03(+0.32%)
Nov 02, 2018 10.18 10.27 10.10 10.23 2,968,623 +0.08(+0.77%)
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.