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:

Armour Residential R (NY: ARR )

9.240 USD -0.200 (-2.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 9.380 9.460 9.230 9.240 2,471,945 -0.20(-2.12%)
Jan 20, 2022 9.560 9.590 9.420 9.440 2,178,042 -0.11(-1.15%)
Jan 19, 2022 9.680 9.680 9.530 9.550 1,976,846 -0.11(-1.14%)
Jan 18, 2022 9.720 9.870 9.620 9.660 1,917,591 -0.06(-0.62%)
Jan 14, 2022 9.720 0 -0.20(-2.02%)
Jan 13, 2022 10.05 10.07 9.910 9.920 2,707,654 -0.11(-1.10%)
Jan 12, 2022 10.12 10.13 10.01 10.03 1,992,086 -0.05(-0.50%)
Jan 11, 2022 10.09 10.12 10.01 10.08 1,646,521 +0.01(+0.10%)
Jan 10, 2022 10.09 10.14 9.962 10.07 1,998,418 +0.00(+0.00%)
Jan 07, 2022 10.05 10.10 10.02 10.07 1,431,348 +0.04(+0.40%)
Jan 06, 2022 10.02 10.08 9.922 10.03 1,012,872 +0.13(+1.31%)
Jan 05, 2022 10.08 10.14 9.890 9.900 1,883,518 -0.13(-1.30%)
Jan 04, 2022 10.07 10.17 10.01 10.03 2,011,495 -0.01(-0.10%)
Jan 03, 2022 9.910 10.10 9.900 10.04 1,970,875 +0.23(+2.34%)
Dec 31, 2021 9.900 9.940 9.780 9.810 1,150,667 -0.05(-0.51%)
Dec 30, 2021 9.920 9.998 9.820 9.860 1,055,613 -0.07(-0.70%)
Dec 29, 2021 9.920 9.960 9.850 9.930 1,097,891 +0.01(+0.10%)
Dec 28, 2021 9.880 10.02 9.820 9.920 1,083,456 +0.07(+0.71%)
Dec 27, 2021 9.840 9.890 9.720 9.850 1,237,144 +0.01(+0.10%)
Dec 23, 2021 9.700 9.880 9.680 9.840 1,037,148 +0.13(+1.34%)
Dec 22, 2021 9.660 9.770 9.580 9.710 1,342,090 +0.05(+0.52%)
Dec 21, 2021 9.380 9.730 9.380 9.660 2,776,479 +0.39(+4.21%)
Dec 20, 2021 9.420 9.450 9.020 9.270 3,307,945 -0.24(-2.52%)
Dec 17, 2021 9.630 9.640 9.475 9.510 5,768,552 -0.13(-1.35%)
Dec 16, 2021 9.740 9.810 9.640 9.640 2,063,633 -0.03(-0.31%)
Dec 15, 2021 9.700 9.720 9.510 9.670 3,048,795 -0.01(-0.10%)
Dec 14, 2021 9.860 9.955 9.660 9.680 2,445,666 -0.31(-3.10%)
Dec 13, 2021 10.09 10.11 9.890 9.990 1,778,723 -0.07(-0.70%)
Dec 10, 2021 10.25 10.28 10.04 10.06 1,826,207 -0.16(-1.57%)
Dec 09, 2021 10.24 10.29 10.21 10.22 1,988,145 -0.02(-0.20%)
Dec 08, 2021 10.22 10.34 10.18 10.24 1,909,232 +0.04(+0.39%)
Dec 07, 2021 10.20 10.30 10.17 10.20 2,201,546 +0.05(+0.49%)
Dec 06, 2021 9.880 10.23 9.865 10.15 2,260,317 +0.35(+3.57%)
Dec 03, 2021 9.870 9.885 9.760 9.800 1,656,430 -0.04(-0.41%)
Dec 02, 2021 9.660 9.880 9.570 9.840 2,379,043 +0.24(+2.50%)
Dec 01, 2021 9.980 10.02 9.590 9.600 2,491,843 -0.19(-1.94%)
Nov 30, 2021 9.950 10.00 9.690 9.790 2,512,234 -0.21(-2.10%)
Nov 29, 2021 10.03 10.09 9.850 10.00 2,131,948 +0.04(+0.40%)
Nov 26, 2021 10.00 10.03 9.810 9.960 1,787,445 -0.14(-1.39%)
Nov 24, 2021 10.05 10.14 10.05 10.10 954,533 +0.02(+0.20%)
Nov 23, 2021 10.15 10.22 10.02 10.08 2,779,695 -0.05(-0.49%)
Nov 22, 2021 10.28 10.31 10.13 10.13 2,343,938 -0.16(-1.55%)
Nov 19, 2021 10.32 10.34 10.25 10.29 1,605,823 -0.09(-0.87%)
Nov 18, 2021 10.35 10.38 10.26 10.38 1,736,729 +0.03(+0.29%)
Nov 17, 2021 10.27 10.37 10.23 10.35 1,501,185 +0.05(+0.49%)
Nov 16, 2021 10.36 10.38 10.24 10.30 1,685,623 -0.08(-0.77%)
Nov 15, 2021 10.49 10.54 10.36 10.38 1,874,659 -0.10(-0.95%)
Nov 12, 2021 10.54 10.55 10.42 10.48 2,014,663 -0.12(-1.13%)
Nov 11, 2021 10.64 10.68 10.59 10.60 2,256,518 -0.02(-0.19%)
Nov 10, 2021 10.73 10.62 10.62 2,366,305 -0.11(-1.03%)
Nov 09, 2021 10.78 10.81 10.72 10.73 1,639,035 -0.07(-0.65%)
Nov 08, 2021 10.90 10.91 10.75 10.80 1,776,968 -0.07(-0.64%)
Nov 05, 2021 10.80 10.88 10.77 10.87 2,239,806 +0.15(+1.40%)
Nov 04, 2021 10.80 10.85 10.70 10.72 1,847,243 -0.05(-0.46%)
Nov 03, 2021 10.64 10.86 10.62 10.77 2,425,473 +0.13(+1.22%)
Nov 02, 2021 10.75 10.75 10.61 10.64 1,132,426 -0.11(-1.02%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.