Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armour Residential R (NY: ARR )

19.34 +0.04 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
Mar 31, 2023 4.061 4.148 4.029 4.148 5,269,111 +0.11(+2.74%)
Mar 30, 2023 4.053 4.069 3.982 4.037 4,220,604 +0.03(+0.79%)
Mar 29, 2023 3.998 4.021 3.974 4.006 4,100,924 +0.06(+1.60%)
Mar 28, 2023 4.045 4.061 3.935 3.942 6,033,159 -0.12(-2.92%)
Mar 27, 2023 3.982 4.069 3.952 4.061 6,302,660 +0.09(+2.39%)
Mar 24, 2023 3.777 3.966 3.729 3.966 6,977,757 +0.18(+4.80%)
Mar 23, 2023 3.840 3.925 3.753 3.784 5,754,558 -0.02(-0.42%)
Mar 22, 2023 3.840 3.911 3.792 3.800 6,390,848 -0.06(-1.43%)
Mar 21, 2023 3.848 3.911 3.840 3.856 7,105,500 +0.06(+1.46%)
Mar 20, 2023 3.792 3.871 3.769 3.800 7,974,481 +0.02(+0.63%)
Mar 17, 2023 3.950 3.978 3.769 3.777 24,837,750 -0.19(-4.78%)
Mar 16, 2023 3.942 4.006 3.871 3.966 10,816,649 +0.00(+0.00%)
Mar 15, 2023 3.958 4.041 3.879 3.966 9,801,917 -0.06(-1.57%)
Mar 14, 2023 4.014 4.203 3.990 4.029 11,653,924 +0.05(+1.19%)
Mar 13, 2023 3.896 4.021 3.749 3.982 15,970,440 +0.05(+1.39%)
Mar 10, 2023 4.060 4.075 3.904 3.928 12,443,719 -0.14(-3.44%)
Mar 09, 2023 4.192 4.200 4.060 4.067 6,761,910 -0.11(-2.61%)
Mar 08, 2023 4.176 4.200 4.114 4.176 6,578,697 +0.02(+0.37%)
Mar 07, 2023 4.176 4.223 4.145 4.161 5,891,860 -0.02(-0.37%)
Mar 06, 2023 4.215 4.262 4.176 4.176 6,512,787 +0.02(+0.37%)
Mar 03, 2023 4.106 4.200 4.075 4.161 6,113,519 +0.09(+2.10%)
Mar 02, 2023 4.083 4.091 3.990 4.075 8,932,301 -0.02(-0.57%)
Mar 01, 2023 4.231 4.239 4.083 4.099 8,734,709 -0.12(-2.95%)
Feb 28, 2023 4.215 4.254 4.207 4.223 8,089,818 +0.00(+0.00%)
Feb 27, 2023 4.425 4.449 4.223 4.223 10,893,977 -0.15(-3.38%)
Feb 24, 2023 4.379 4.425 4.355 4.371 7,371,522 -0.06(-1.40%)
Feb 23, 2023 4.433 4.456 4.379 4.433 6,091,226 +0.04(+0.88%)
Feb 22, 2023 4.379 4.433 4.371 4.394 6,284,903 +0.02(+0.36%)
Feb 21, 2023 4.495 4.503 4.340 4.379 10,759,235 -0.19(-4.09%)
Feb 17, 2023 4.550 4.573 4.479 4.565 8,892,671 +0.00(+0.00%)
Feb 16, 2023 4.433 4.589 4.340 4.565 9,963,837 +0.10(+2.26%)
Feb 15, 2023 4.503 4.503 4.417 4.464 15,641,743 -0.15(-3.20%)
Feb 14, 2023 4.705 4.705 4.542 4.612 13,011,831 -0.10(-2.15%)
Feb 13, 2023 4.690 4.728 4.652 4.713 8,722,938 +0.06(+1.32%)
Feb 10, 2023 4.629 4.705 4.629 4.652 8,585,934 +0.01(+0.16%)
Feb 09, 2023 4.782 4.843 4.629 4.644 12,603,508 -0.08(-1.62%)
Feb 08, 2023 4.736 4.767 4.682 4.721 9,249,484 -0.02(-0.32%)
Feb 07, 2023 4.728 4.736 4.636 4.736 14,791,393 +0.02(+0.32%)
Feb 06, 2023 4.866 4.889 4.706 4.721 10,257,528 -0.19(-3.89%)
Feb 03, 2023 4.927 4.950 4.881 4.912 11,421,528 -0.06(-1.23%)
Feb 02, 2023 5.042 5.107 4.935 4.973 11,745,704 +0.02(+0.46%)
Feb 01, 2023 4.820 4.988 4.790 4.950 12,181,817 +0.15(+3.03%)
Jan 31, 2023 4.751 4.839 4.736 4.805 10,663,096 +0.09(+1.95%)
Jan 30, 2023 4.728 4.740 4.667 4.713 6,509,533 -0.04(-0.81%)
Jan 27, 2023 4.675 4.774 4.675 4.751 8,431,713 +0.08(+1.64%)
Jan 26, 2023 4.629 4.751 4.621 4.675 11,690,526 +0.08(+1.66%)
Jan 25, 2023 4.606 4.629 4.583 4.598 5,688,362 -0.03(-0.66%)
Jan 24, 2023 4.644 4.644 4.598 4.629 6,577,566 -0.02(-0.33%)
Jan 23, 2023 4.652 4.675 4.629 4.644 7,328,729 -0.03(-0.65%)
Jan 20, 2023 4.667 4.682 4.622 4.675 7,048,801 +0.03(+0.66%)
Jan 19, 2023 4.591 4.671 4.568 4.644 6,439,884 +0.01(+0.17%)
Jan 18, 2023 4.675 4.713 4.587 4.636 9,367,432 -0.02(-0.49%)
Jan 17, 2023 4.629 4.698 4.614 4.659 5,030,303 +0.01(+0.16%)
Jan 13, 2023 4.575 4.652 4.537 4.652 6,991,641 +0.03(+0.66%)
Jan 12, 2023 4.576 4.651 4.549 4.621 8,562,009 +0.08(+1.82%)
Jan 11, 2023 4.516 4.621 4.508 4.538 12,213,330 +0.05(+1.17%)
Jan 10, 2023 4.418 4.501 4.395 4.486 7,677,845 +0.08(+1.71%)
Jan 09, 2023 4.388 4.463 4.373 4.410 8,068,024 +0.06(+1.38%)
Jan 06, 2023 4.305 4.365 4.225 4.350 7,096,326 +0.06(+1.40%)
Jan 05, 2023 4.343 4.365 4.282 4.290 7,094,855 -0.05(-1.21%)
Jan 04, 2023 4.373 4.448 4.328 4.343 10,120,654 -0.02(-0.35%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.