Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Armour Residential R (NY: ARR )

19.14 -0.20 (-1.03%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 18, 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 (%)
Jan 31, 2017 8.137 8.148 7.949 8.030 1,459,143 -0.12(-1.45%)
Jan 30, 2017 8.202 8.228 8.110 8.148 1,199,961 -0.06(-0.79%)
Jan 27, 2017 8.251 8.259 8.196 8.213 1,308,183 -0.04(-0.51%)
Jan 26, 2017 8.270 8.298 8.251 8.255 936,603 -0.03(-0.37%)
Jan 25, 2017 8.309 8.356 8.263 8.286 846,577 -0.03(-0.32%)
Jan 24, 2017 8.309 8.343 8.289 8.312 743,109 +0.00(+0.05%)
Jan 23, 2017 8.320 8.358 8.297 8.309 700,170 +0.03(+0.32%)
Jan 20, 2017 8.270 8.347 8.270 8.282 672,091 -0.02(-0.28%)
Jan 19, 2017 8.328 8.347 8.260 8.305 722,355 -0.05(-0.55%)
Jan 18, 2017 8.328 8.396 8.320 8.351 988,483 +0.02(+0.28%)
Jan 17, 2017 8.263 8.373 8.251 8.328 794,737 +0.06(+0.69%)
Jan 13, 2017 8.270 8.270 8.270 0 -0.05(-0.60%)
Jan 12, 2017 8.404 8.477 8.282 8.320 1,472,816 -0.13(-1.58%)
Jan 11, 2017 8.423 8.503 8.378 8.454 894,963 +0.03(+0.36%)
Jan 10, 2017 8.404 8.439 8.317 8.423 1,194,353 +0.02(+0.23%)
Jan 09, 2017 8.431 8.457 8.355 8.404 1,020,906 -0.00(-0.04%)
Jan 06, 2017 8.382 8.442 8.365 8.408 871,234 +0.02(+0.23%)
Jan 05, 2017 8.329 8.442 8.314 8.389 1,258,158 +0.06(+0.68%)
Jan 04, 2017 8.234 8.340 8.200 8.332 1,925,123 -0.01(-0.14%)
Jan 03, 2017 8.261 8.368 8.230 8.344 1,489,329 +0.13(+1.57%)
Dec 30, 2016 8.215 8.215 8.215 0 -0.08(-0.91%)
Dec 29, 2016 8.211 8.325 8.192 8.291 1,219,153 +0.08(+0.97%)
Dec 28, 2016 8.208 8.329 8.067 8.211 1,609,970 +0.03(+0.32%)
Dec 27, 2016 8.268 8.288 8.147 8.185 999,678 -0.06(-0.78%)
Dec 23, 2016 8.249 8.249 8.249 0 -0.01(-0.09%)
Dec 22, 2016 8.143 8.291 8.109 8.257 1,527,275 +0.15(+1.82%)
Dec 21, 2016 8.060 8.154 8.003 8.109 1,325,645 +0.08(+0.94%)
Dec 20, 2016 8.109 8.154 8.011 8.033 1,352,069 -0.08(-0.93%)
Dec 19, 2016 7.825 8.117 7.783 8.109 2,334,415 +0.34(+4.39%)
Dec 16, 2016 7.757 7.901 7.711 7.768 2,682,967 +0.06(+0.84%)
Dec 15, 2016 8.071 8.113 7.685 7.704 3,432,279 -0.41(-5.09%)
Dec 14, 2016 8.234 8.306 8.107 8.117 1,997,458 -0.08(-0.97%)
Dec 13, 2016 8.526 8.560 8.166 8.196 2,956,981 -0.34(-4.04%)
Dec 12, 2016 8.515 8.571 8.450 8.541 1,538,976 +0.02(+0.22%)
Dec 09, 2016 8.447 8.556 8.447 8.522 1,604,632 +0.08(+0.93%)
Dec 08, 2016 8.477 8.537 8.425 8.443 1,804,045 -0.03(-0.40%)
Dec 07, 2016 8.440 8.545 8.421 8.477 1,375,975 +0.04(+0.44%)
Dec 06, 2016 8.353 8.466 8.338 8.440 1,371,957 +0.09(+1.08%)
Dec 05, 2016 8.226 8.372 8.196 8.350 1,641,444 +0.15(+1.88%)
Dec 02, 2016 8.229 8.290 8.136 8.196 1,665,838 -0.03(-0.41%)
Dec 01, 2016 8.353 8.385 8.188 8.229 1,947,472 -0.11(-1.35%)
Nov 30, 2016 8.443 8.443 8.308 8.342 1,407,013 -0.09(-1.11%)
Nov 29, 2016 8.428 8.477 8.357 8.436 1,378,516 +0.01(+0.09%)
Nov 28, 2016 8.357 8.486 8.357 8.428 1,457,760 +0.08(+0.94%)
Nov 25, 2016 8.327 8.361 8.323 8.350 410,087 +0.03(+0.41%)
Nov 23, 2016 8.316 8.316 8.316 0 -0.11(-1.34%)
Nov 22, 2016 8.440 8.492 8.391 8.428 1,281,923 +0.04(+0.45%)
Nov 21, 2016 8.372 8.423 8.341 8.391 1,684,922 +0.07(+0.86%)
Nov 18, 2016 8.346 8.371 8.248 8.319 1,443,654 -0.00(-0.05%)
Nov 17, 2016 8.395 8.440 8.316 8.323 967,502 -0.06(-0.72%)
Nov 16, 2016 8.331 8.462 8.331 8.383 1,200,708 +0.06(+0.68%)
Nov 15, 2016 8.380 8.417 8.290 8.327 1,575,561 -0.03(-0.36%)
Nov 14, 2016 8.522 8.533 8.346 8.357 1,560,965 -0.17(-1.94%)
Nov 11, 2016 8.500 8.575 8.500 8.522 1,324,766 +0.01(+0.13%)
Nov 10, 2016 8.691 8.777 8.496 8.511 2,050,612 -0.11(-1.26%)
Nov 09, 2016 8.631 8.686 8.527 8.620 2,664,909 -0.01(-0.09%)
Nov 08, 2016 8.575 8.660 8.549 8.627 1,174,408 +0.07(+0.87%)
Nov 07, 2016 8.553 8.575 8.516 8.553 1,483,670 +0.07(+0.88%)
Nov 04, 2016 8.579 8.579 8.471 8.478 1,265,191 -0.07(-0.78%)
Nov 03, 2016 8.490 8.679 8.490 8.545 1,949,943 +0.07(+0.88%)
Nov 02, 2016 8.397 8.482 8.367 8.471 1,077,862 +0.09(+1.06%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.