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

Arlo Technologies Inc (NY: ARLO )

12.39 +0.28 (+2.31%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Nov 30, 2021 7.850 7.944 7.657 7.750 757,281 -0.17(-2.15%)
Nov 29, 2021 8.080 8.120 7.865 7.920 622,029 +0.01(+0.13%)
Nov 26, 2021 8.100 8.110 7.810 7.910 692,509 -0.35(-4.24%)
Nov 24, 2021 8.250 8.310 8.040 8.260 610,916 -0.01(-0.12%)
Nov 23, 2021 7.960 8.410 7.960 8.270 2,095,290 +0.23(+2.86%)
Nov 22, 2021 7.925 8.150 7.815 8.040 908,062 +0.14(+1.77%)
Nov 19, 2021 7.820 7.920 7.820 7.900 595,711 -0.01(-0.13%)
Nov 18, 2021 8.150 7.920 7.830 7.910 813,768 -0.24(-2.94%)
Nov 17, 2021 8.160 8.390 8.030 8.150 1,257,396 -0.05(-0.61%)
Nov 16, 2021 7.600 8.240 7.590 8.200 1,377,724 +0.61(+8.04%)
Nov 15, 2021 7.800 7.849 7.530 7.590 654,411 -0.16(-2.06%)
Nov 12, 2021 7.860 7.910 7.620 7.750 601,122 -0.06(-0.77%)
Nov 11, 2021 7.720 8.105 7.630 7.810 1,182,000 +0.39(+5.26%)
Nov 10, 2021 7.360 7.420 2,110,065 +0.41(+5.85%)
Nov 09, 2021 6.930 7.030 6.740 7.010 767,356 +0.07(+1.01%)
Nov 08, 2021 6.930 7.000 6.830 6.940 525,927 +0.00(+0.00%)
Nov 05, 2021 6.840 7.020 6.790 6.940 711,825 +0.19(+2.81%)
Nov 04, 2021 6.790 6.960 6.710 6.750 463,182 -0.03(-0.44%)
Nov 03, 2021 6.690 6.790 6.570 6.780 394,437 +0.12(+1.80%)
Nov 02, 2021 6.880 6.900 6.550 6.660 506,984 -0.26(-3.76%)
Nov 01, 2021 6.920 6.970 6.860 6.920 430,202 +0.02(+0.29%)
Oct 29, 2021 6.810 6.950 6.800 6.900 382,095 +0.06(+0.88%)
Oct 28, 2021 6.640 6.850 6.610 6.840 342,718 +0.22(+3.32%)
Oct 27, 2021 6.640 6.750 6.610 6.620 417,402 -0.02(-0.30%)
Oct 26, 2021 6.710 6.630 6.640 567,531 -0.06(-0.90%)
Oct 25, 2021 6.460 6.700 6.420 6.700 425,940 +0.21(+3.24%)
Oct 22, 2021 6.520 6.540 6.420 6.490 466,603 -0.09(-1.37%)
Oct 21, 2021 6.580 6.680 6.550 6.580 389,435 -0.03(-0.45%)
Oct 20, 2021 6.610 6.680 6.550 6.610 420,880 +0.03(+0.46%)
Oct 19, 2021 6.520 6.610 6.441 6.580 704,809 +0.08(+1.23%)
Oct 18, 2021 6.480 6.570 6.480 6.500 246,467 +0.01(+0.15%)
Oct 15, 2021 6.500 6.640 6.460 6.490 496,806 +0.04(+0.62%)
Oct 14, 2021 6.400 6.480 6.340 6.450 393,143 +0.18(+2.87%)
Oct 13, 2021 6.370 6.450 6.220 6.270 554,382 -0.05(-0.79%)
Oct 12, 2021 6.380 6.559 6.320 6.320 585,029 -0.09(-1.40%)
Oct 11, 2021 6.410 6.560 6.400 6.410 373,761 -0.02(-0.31%)
Oct 08, 2021 6.510 6.550 6.420 6.430 267,520 -0.07(-1.08%)
Oct 07, 2021 6.330 6.545 6.330 6.500 370,926 +0.27(+4.33%)
Oct 06, 2021 6.210 6.390 6.140 6.230 891,301 +0.00(+0.00%)
Oct 05, 2021 6.320 6.360 6.220 6.230 595,400 -0.07(-1.11%)
Oct 04, 2021 6.400 6.400 6.250 6.300 646,745 -0.15(-2.33%)
Oct 01, 2021 6.430 6.490 6.300 6.450 575,448 +0.04(+0.62%)
Sep 30, 2021 6.390 6.470 6.260 6.410 867,277 +0.04(+0.63%)
Sep 29, 2021 6.390 6.450 6.255 6.370 624,060 +0.01(+0.16%)
Sep 28, 2021 6.610 6.630 6.350 6.360 662,566 -0.31(-4.65%)
Sep 27, 2021 6.480 6.720 6.460 6.670 448,461 +0.18(+2.77%)
Sep 24, 2021 6.460 6.585 6.425 6.490 445,533 -0.01(-0.15%)
Sep 23, 2021 6.340 6.530 6.310 6.500 458,474 +0.16(+2.52%)
Sep 22, 2021 6.300 6.440 6.300 6.340 524,754 +0.05(+0.79%)
Sep 21, 2021 6.350 6.410 6.260 6.290 531,361 -0.02(-0.32%)
Sep 20, 2021 6.430 6.530 6.255 6.310 869,732 -0.32(-4.83%)
Sep 17, 2021 6.460 6.890 6.460 6.630 2,345,485 +0.20(+3.11%)
Sep 16, 2021 6.300 6.440 6.255 6.430 624,909 +0.11(+1.74%)
Sep 15, 2021 6.260 6.345 6.250 6.320 502,463 +0.04(+0.64%)
Sep 14, 2021 6.500 6.540 6.240 6.280 956,809 -0.18(-2.79%)
Sep 13, 2021 6.350 6.500 6.300 6.460 533,354 +0.14(+2.22%)
Sep 10, 2021 6.370 6.550 6.300 6.320 651,022 -0.05(-0.78%)
Sep 09, 2021 6.090 6.430 6.090 6.370 824,832 +0.27(+4.43%)
Sep 08, 2021 6.210 6.225 6.090 6.100 512,916 -0.12(-1.93%)
Sep 07, 2021 6.340 6.390 6.220 6.220 452,836 -0.07(-1.11%)
Sep 03, 2021 6.320 6.440 6.290 6.290 376,559 -0.09(-1.41%)
Sep 02, 2021 6.290 6.500 6.270 6.380 532,726 +0.12(+1.92%)
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.