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:

Arlo Technologies Inc (NY: ARLO )

12.65 -0.12 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.74 12.69 12.61 12.65 983,010 -0.12(-0.94%)
Mar 27, 2024 12.81 12.88 12.69 12.77 781,450 +0.10(+0.79%)
Mar 26, 2024 12.64 12.92 12.62 12.67 752,077 +0.16(+1.28%)
Mar 25, 2024 12.65 12.78 12.50 12.51 518,897 -0.13(-1.03%)
Mar 22, 2024 13.08 13.34 12.63 12.64 818,794 -0.39(-2.99%)
Mar 21, 2024 12.77 13.07 12.54 13.03 1,499,639 +0.42(+3.33%)
Mar 20, 2024 12.30 12.76 12.23 12.61 919,277 +0.26(+2.11%)
Mar 19, 2024 12.17 12.41 12.06 12.35 1,299,071 +0.14(+1.15%)
Mar 18, 2024 12.26 12.34 12.00 12.21 1,180,298 -0.05(-0.41%)
Mar 15, 2024 12.03 12.49 11.97 12.26 1,801,689 +0.16(+1.32%)
Mar 14, 2024 11.70 12.11 11.51 12.10 1,657,353 +0.41(+3.51%)
Mar 13, 2024 11.32 12.01 11.30 11.69 1,551,186 +0.36(+3.18%)
Mar 12, 2024 11.09 11.34 11.02 11.33 1,009,068 +0.24(+2.16%)
Mar 11, 2024 11.15 11.30 11.01 11.09 780,784 -0.12(-1.07%)
Mar 08, 2024 11.20 11.39 11.10 11.21 1,181,551 +0.17(+1.54%)
Mar 07, 2024 10.95 11.13 10.92 11.04 787,087 +0.10(+0.91%)
Mar 06, 2024 11.09 11.12 10.76 10.94 961,057 +0.01(+0.09%)
Mar 05, 2024 11.16 11.16 10.79 10.93 1,873,430 -0.47(-4.12%)
Mar 04, 2024 11.75 11.76 11.27 11.40 2,429,053 -0.43(-3.63%)
Mar 01, 2024 10.65 12.11 10.62 11.83 3,914,020 +1.42(+13.64%)
Feb 29, 2024 10.31 10.65 10.27 10.41 2,872,391 +0.45(+4.52%)
Feb 28, 2024 9.530 10.03 9.500 9.960 1,742,315 +0.35(+3.64%)
Feb 27, 2024 9.260 9.640 9.250 9.610 1,619,818 +0.41(+4.46%)
Feb 26, 2024 8.710 9.210 8.630 9.200 571,234 +0.44(+5.02%)
Feb 23, 2024 8.750 9.080 8.695 8.760 1,027,347 +0.00(+0.00%)
Feb 22, 2024 8.740 8.875 8.675 8.760 1,164,769 +0.10(+1.15%)
Feb 21, 2024 8.610 8.740 8.570 8.660 548,103 -0.07(-0.80%)
Feb 20, 2024 8.760 8.850 8.560 8.730 772,262 -0.13(-1.47%)
Feb 16, 2024 9.290 9.300 8.860 8.860 876,444 -0.56(-5.94%)
Feb 15, 2024 9.030 9.430 8.960 9.420 707,596 +0.48(+5.37%)
Feb 14, 2024 8.790 9.005 8.650 8.940 590,550 +0.30(+3.47%)
Feb 13, 2024 8.880 9.040 8.640 8.640 870,840 -0.45(-4.95%)
Feb 12, 2024 8.950 9.135 8.865 9.090 836,961 +0.17(+1.91%)
Feb 09, 2024 8.700 9.290 8.690 8.920 1,083,609 +0.21(+2.41%)
Feb 08, 2024 8.530 8.810 8.530 8.710 731,877 +0.23(+2.71%)
Feb 07, 2024 8.540 8.580 8.380 8.480 655,766 -0.07(-0.82%)
Feb 06, 2024 8.560 8.660 8.460 8.550 687,733 -0.03(-0.35%)
Feb 05, 2024 8.920 8.920 8.400 8.580 835,121 -0.47(-5.19%)
Feb 02, 2024 9.040 9.200 8.970 9.050 633,804 -0.07(-0.77%)
Feb 01, 2024 8.920 9.150 8.875 9.120 713,074 +0.24(+2.70%)
Jan 31, 2024 8.970 9.100 8.870 8.880 814,531 -0.11(-1.22%)
Jan 30, 2024 8.960 9.020 8.865 8.990 703,059 -0.09(-0.99%)
Jan 29, 2024 8.970 9.090 8.880 9.080 635,027 +0.12(+1.34%)
Jan 26, 2024 8.870 8.975 8.750 8.960 733,845 +0.15(+1.70%)
Jan 25, 2024 8.830 8.850 8.650 8.810 482,637 +0.12(+1.38%)
Jan 24, 2024 9.130 9.130 8.670 8.690 539,814 -0.30(-3.34%)
Jan 23, 2024 9.090 9.210 8.965 8.990 518,074 -0.01(-0.11%)
Jan 22, 2024 8.800 9.080 8.790 9.000 775,351 +0.28(+3.21%)
Jan 19, 2024 8.800 8.800 8.620 8.720 609,666 +0.03(+0.35%)
Jan 18, 2024 8.820 8.927 8.450 8.690 555,732 +0.02(+0.23%)
Jan 17, 2024 8.420 8.675 8.330 8.670 877,899 +0.16(+1.88%)
Jan 16, 2024 8.910 8.950 8.415 8.510 1,147,078 -0.43(-4.81%)
Jan 12, 2024 9.170 9.230 8.915 8.940 602,099 -0.15(-1.65%)
Jan 11, 2024 9.340 9.340 8.860 9.090 972,282 -0.22(-2.36%)
Jan 10, 2024 9.760 9.860 9.250 9.310 981,897 -0.46(-4.71%)
Jan 09, 2024 9.760 10.08 9.740 9.770 770,916 -0.17(-1.71%)
Jan 08, 2024 9.470 10.09 9.470 9.940 1,117,526 +0.53(+5.63%)
Jan 05, 2024 9.140 9.440 9.060 9.410 1,581,629 +0.19(+2.06%)
Jan 04, 2024 9.060 9.275 9.060 9.220 1,172,218 +0.16(+1.77%)
Jan 03, 2024 9.110 9.290 9.060 9.060 1,133,223 -0.17(-1.84%)
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.