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: 7:00 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 (%)
Jun 30, 2021 6.830 6.875 6.710 6.770 304,256 -0.10(-1.46%)
Jun 29, 2021 7.010 7.110 6.840 6.870 311,391 -0.16(-2.28%)
Jun 28, 2021 7.130 7.240 6.880 7.030 591,065 -0.09(-1.26%)
Jun 25, 2021 7.250 7.290 7.100 7.120 3,981,321 -0.09(-1.25%)
Jun 24, 2021 7.330 7.368 7.080 7.210 485,799 -0.12(-1.64%)
Jun 23, 2021 7.290 7.350 7.140 7.330 900,655 +0.13(+1.81%)
Jun 22, 2021 6.950 7.200 6.840 7.200 476,803 +0.23(+3.30%)
Jun 21, 2021 7.010 7.030 6.750 6.970 755,353 -0.05(-0.71%)
Jun 18, 2021 7.260 7.340 6.920 7.020 1,133,399 -0.35(-4.75%)
Jun 17, 2021 7.090 7.568 7.010 7.370 1,199,228 +0.29(+4.10%)
Jun 16, 2021 6.880 7.080 6.750 7.080 807,380 +0.19(+2.76%)
Jun 15, 2021 6.920 6.955 6.760 6.890 438,336 +0.00(+0.00%)
Jun 14, 2021 6.890 7.060 6.850 6.890 869,043 +0.03(+0.44%)
Jun 11, 2021 6.850 6.930 6.800 6.860 301,084 +0.07(+1.03%)
Jun 10, 2021 6.930 6.970 6.730 6.790 363,423 -0.10(-1.45%)
Jun 09, 2021 7.080 7.140 6.840 6.890 639,816 -0.09(-1.29%)
Jun 08, 2021 6.750 7.120 6.730 6.980 952,028 +0.29(+4.33%)
Jun 07, 2021 6.510 6.690 6.420 6.690 514,834 +0.15(+2.29%)
Jun 04, 2021 6.630 6.710 6.520 6.540 364,419 -0.03(-0.46%)
Jun 03, 2021 6.660 6.780 6.545 6.570 482,862 -0.21(-3.10%)
Jun 02, 2021 6.740 6.790 6.610 6.780 937,247 +0.06(+0.89%)
Jun 01, 2021 6.790 6.870 6.470 6.720 582,293 +0.01(+0.15%)
May 28, 2021 6.750 6.900 6.680 6.710 448,714 -0.04(-0.59%)
May 27, 2021 6.900 6.900 6.605 6.750 634,121 -0.17(-2.46%)
May 26, 2021 6.710 7.100 6.670 6.920 1,001,774 +0.27(+4.06%)
May 25, 2021 6.400 6.670 6.350 6.650 791,017 +0.27(+4.23%)
May 24, 2021 6.420 6.480 6.300 6.380 391,142 -0.02(-0.31%)
May 21, 2021 6.410 6.680 6.380 6.400 624,226 +0.06(+0.95%)
May 20, 2021 6.240 6.350 6.140 6.340 671,839 +0.08(+1.28%)
May 19, 2021 6.170 6.360 6.150 6.260 829,699 -0.07(-1.11%)
May 18, 2021 6.330 6.520 6.220 6.330 715,580 +0.06(+0.96%)
May 17, 2021 6.120 6.330 6.100 6.270 534,604 +0.11(+1.79%)
May 14, 2021 5.860 6.170 5.855 6.160 934,217 +0.38(+6.57%)
May 13, 2021 6.090 6.220 5.481 5.780 1,615,473 -0.23(-3.83%)
May 12, 2021 6.100 6.220 5.960 6.010 759,206 -0.27(-4.30%)
May 11, 2021 5.900 6.340 5.850 6.280 996,124 +0.24(+3.97%)
May 10, 2021 6.730 6.730 6.040 6.040 1,176,261 -0.64(-9.58%)
May 07, 2021 6.520 6.940 6.450 6.680 1,107,533 +0.21(+3.25%)
May 06, 2021 6.560 6.850 6.210 6.470 2,130,374 +0.52(+8.74%)
May 05, 2021 5.940 6.080 5.880 5.950 1,192,128 -0.01(-0.17%)
May 04, 2021 6.050 6.090 5.810 5.960 1,026,992 -0.19(-3.09%)
May 03, 2021 6.180 6.240 6.060 6.150 812,029 +0.02(+0.33%)
Apr 30, 2021 6.160 6.220 6.065 6.130 731,700 -0.15(-2.39%)
Apr 29, 2021 6.310 6.310 6.110 6.280 489,465 -0.03(-0.48%)
Apr 28, 2021 6.270 6.370 6.172 6.310 544,296 -0.08(-1.25%)
Apr 27, 2021 6.700 6.740 6.250 6.390 1,575,882 -0.23(-3.47%)
Apr 26, 2021 6.470 6.620 6.400 6.620 698,182 +0.22(+3.44%)
Apr 23, 2021 6.270 6.470 6.180 6.400 670,400 +0.19(+3.06%)
Apr 22, 2021 6.190 6.380 6.130 6.210 674,561 +0.04(+0.65%)
Apr 21, 2021 5.890 6.170 5.830 6.170 646,766 +0.26(+4.40%)
Apr 20, 2021 6.000 6.030 5.820 5.910 1,144,245 -0.18(-2.96%)
Apr 19, 2021 6.210 6.250 5.940 6.090 980,448 -0.16(-2.56%)
Apr 16, 2021 5.970 6.440 5.930 6.250 1,239,600 +0.30(+5.04%)
Apr 15, 2021 6.110 6.110 5.910 5.950 798,162 -0.02(-0.34%)
Apr 14, 2021 5.940 6.210 5.940 5.970 922,216 -0.07(-1.16%)
Apr 13, 2021 6.040 6.070 5.870 6.040 731,950 +0.00(+0.00%)
Apr 12, 2021 6.340 6.350 5.970 6.040 994,657 -0.31(-4.88%)
Apr 09, 2021 6.400 6.460 6.310 6.350 650,400 -0.15(-2.31%)
Apr 08, 2021 6.480 6.520 6.320 6.500 503,514 +0.09(+1.40%)
Apr 07, 2021 6.510 6.570 6.330 6.410 775,526 -0.15(-2.29%)
Apr 06, 2021 6.390 6.610 6.330 6.560 783,018 +0.21(+3.31%)
Apr 05, 2021 6.610 6.650 6.330 6.350 731,146 -0.18(-2.76%)
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.