Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

Arlo Technologies Inc (NY: ARLO )

11.91 -0.39 (-3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2019 4.260 4.405 4.110 4.210 765,500 -0.05(-1.17%)
Dec 30, 2019 4.270 4.340 4.220 4.260 466,878 +0.01(+0.24%)
Dec 27, 2019 4.390 4.420 4.220 4.250 572,600 -0.14(-3.19%)
Dec 26, 2019 4.360 4.440 4.350 4.390 449,758 +0.02(+0.46%)
Dec 24, 2019 4.360 4.400 4.290 4.370 338,100 +0.01(+0.23%)
Dec 23, 2019 4.430 4.450 4.310 4.360 569,978 -0.13(-2.90%)
Dec 20, 2019 4.580 4.599 4.440 4.490 1,461,700 -0.08(-1.75%)
Dec 19, 2019 4.670 4.800 4.400 4.570 1,182,672 -0.08(-1.72%)
Dec 18, 2019 4.300 4.740 4.280 4.650 2,009,609 +0.39(+9.15%)
Dec 17, 2019 4.030 4.350 4.030 4.260 758,274 +0.21(+5.19%)
Dec 16, 2019 4.250 4.350 4.020 4.050 1,113,301 -0.16(-3.80%)
Dec 13, 2019 3.810 4.285 3.710 4.210 2,069,500 +0.34(+8.79%)
Dec 12, 2019 3.150 3.940 3.120 3.870 2,706,809 +0.75(+24.04%)
Dec 11, 2019 3.170 3.240 3.115 3.120 636,124 -0.03(-0.95%)
Dec 10, 2019 3.250 3.260 3.140 3.150 327,895 -0.11(-3.37%)
Dec 09, 2019 3.280 3.330 3.250 3.260 292,092 -0.02(-0.61%)
Dec 06, 2019 3.210 3.370 3.140 3.280 580,000 +0.16(+5.13%)
Dec 05, 2019 3.270 3.280 3.080 3.120 490,876 -0.13(-4.00%)
Dec 04, 2019 3.420 3.450 3.230 3.250 724,761 -0.14(-4.13%)
Dec 03, 2019 3.290 3.410 3.200 3.390 593,748 +0.08(+2.42%)
Dec 02, 2019 3.490 3.490 3.260 3.310 1,662,829 -0.15(-4.34%)
Nov 29, 2019 3.130 3.460 3.130 3.460 822,200 +0.27(+8.46%)
Nov 27, 2019 2.940 3.210 2.940 3.190 889,200 +0.27(+9.25%)
Nov 26, 2019 2.890 3.000 2.850 2.920 1,576,726 +0.04(+1.39%)
Nov 25, 2019 2.850 3.000 2.810 2.880 771,600 +0.05(+1.77%)
Nov 22, 2019 2.730 2.840 2.690 2.830 488,500 +0.14(+5.20%)
Nov 21, 2019 2.780 2.790 2.660 2.690 699,535 -0.06(-2.18%)
Nov 20, 2019 2.750 2.820 2.720 2.750 652,898 -0.01(-0.36%)
Nov 19, 2019 2.800 2.850 2.750 2.760 718,793 -0.03(-1.08%)
Nov 18, 2019 2.930 2.930 2.790 2.790 627,453 -0.15(-5.10%)
Nov 15, 2019 2.990 2.990 2.900 2.940 715,000 -0.04(-1.34%)
Nov 14, 2019 2.970 3.041 2.955 2.980 619,026 +0.00(+0.00%)
Nov 13, 2019 3.100 3.120 2.950 2.980 1,102,552 +0.05(+1.71%)
Nov 12, 2019 2.770 3.000 2.710 2.930 1,223,130 +0.25(+9.33%)
Nov 11, 2019 2.850 2.950 2.660 2.680 1,416,330 -0.16(-5.63%)
Nov 08, 2019 3.310 3.370 2.780 2.840 2,296,400 -0.62(-17.92%)
Nov 07, 2019 3.420 3.550 3.380 3.460 1,700,753 +0.07(+2.06%)
Nov 06, 2019 3.450 3.450 3.280 3.390 506,387 -0.05(-1.45%)
Nov 05, 2019 3.400 3.485 3.375 3.440 507,830 +0.05(+1.47%)
Nov 04, 2019 3.490 3.510 3.330 3.390 895,411 -0.03(-0.88%)
Nov 01, 2019 3.420 3.520 3.390 3.420 332,800 +0.01(+0.29%)
Oct 31, 2019 3.480 3.500 3.330 3.410 442,259 -0.07(-2.01%)
Oct 30, 2019 3.570 3.630 3.480 3.480 295,027 -0.09(-2.52%)
Oct 29, 2019 3.560 3.630 3.520 3.570 676,682 +0.02(+0.56%)
Oct 28, 2019 3.530 3.590 3.520 3.550 368,160 +0.05(+1.43%)
Oct 25, 2019 3.550 3.580 3.480 3.500 446,500 -0.02(-0.57%)
Oct 24, 2019 3.590 3.600 3.490 3.520 910,272 +0.10(+2.92%)
Oct 23, 2019 3.370 3.560 3.360 3.420 332,533 +0.01(+0.29%)
Oct 22, 2019 3.420 3.455 3.300 3.410 431,142 +0.01(+0.29%)
Oct 21, 2019 3.510 3.600 3.400 3.400 320,646 -0.06(-1.73%)
Oct 18, 2019 3.480 3.530 3.430 3.460 314,700 -0.05(-1.42%)
Oct 17, 2019 3.540 3.550 3.450 3.510 393,404 +0.02(+0.57%)
Oct 16, 2019 3.390 3.565 3.390 3.490 432,702 +0.10(+2.95%)
Oct 15, 2019 3.300 3.460 3.270 3.390 534,750 +0.09(+2.73%)
Oct 14, 2019 3.200 3.360 3.130 3.300 370,590 +0.10(+3.12%)
Oct 11, 2019 3.080 3.260 3.080 3.200 428,000 +0.14(+4.58%)
Oct 10, 2019 3.140 3.195 2.940 3.060 500,596 -0.09(-2.86%)
Oct 09, 2019 3.360 3.360 3.140 3.150 556,358 -0.17(-5.12%)
Oct 08, 2019 3.330 3.360 3.250 3.320 246,789 -0.05(-1.48%)
Oct 07, 2019 3.200 3.430 3.200 3.370 377,124 +0.12(+3.69%)
Oct 04, 2019 3.110 3.265 3.090 3.250 365,700 +0.08(+2.52%)
Oct 03, 2019 3.230 3.260 3.090 3.170 522,054 -0.09(-2.76%)
Oct 02, 2019 3.450 3.450 3.150 3.260 643,750 -0.01(-0.31%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.