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 )

19.40 +0.10 (+0.52%)
Streaming Delayed Price Updated: 3:00 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 (%)
Oct 31, 2019 8.380 8.473 8.375 8.461 1,084,511 +0.08(+0.97%)
Oct 30, 2019 8.451 8.456 8.375 8.380 787,055 -0.07(-0.78%)
Oct 29, 2019 8.385 8.466 8.385 8.445 1,023,016 +0.04(+0.48%)
Oct 28, 2019 8.440 8.451 8.395 8.405 832,589 -0.01(-0.06%)
Oct 25, 2019 8.511 8.526 8.400 8.410 1,024,091 -0.10(-1.13%)
Oct 24, 2019 8.673 8.688 8.258 8.506 2,723,457 -0.16(-1.87%)
Oct 23, 2019 8.653 8.703 8.602 8.668 1,199,241 +0.04(+0.47%)
Oct 22, 2019 8.582 8.658 8.552 8.628 781,455 +0.05(+0.53%)
Oct 21, 2019 8.552 8.612 8.521 8.582 900,405 +0.06(+0.71%)
Oct 18, 2019 8.511 8.557 8.509 8.521 909,600 -0.01(-0.06%)
Oct 17, 2019 8.547 8.585 8.521 8.526 821,375 -0.02(-0.18%)
Oct 16, 2019 8.511 8.547 8.486 8.542 996,422 +0.06(+0.66%)
Oct 15, 2019 8.476 8.582 8.456 8.486 1,034,951 +0.03(+0.30%)
Oct 14, 2019 8.430 8.496 8.402 8.461 1,053,379 +0.03(+0.30%)
Oct 11, 2019 8.542 8.542 8.400 8.435 1,379,231 +0.02(+0.18%)
Oct 10, 2019 8.360 8.460 8.355 8.420 1,678,572 +0.08(+0.96%)
Oct 09, 2019 8.370 8.395 8.340 8.340 944,213 -0.01(-0.12%)
Oct 08, 2019 8.325 8.390 8.295 8.350 959,105 +0.00(+0.00%)
Oct 07, 2019 8.295 8.405 8.288 8.350 1,337,695 +0.06(+0.66%)
Oct 04, 2019 8.235 8.295 8.205 8.295 845,376 +0.06(+0.73%)
Oct 03, 2019 8.175 8.285 8.140 8.235 989,732 +0.04(+0.49%)
Oct 02, 2019 8.255 8.288 8.125 8.195 1,317,669 -0.09(-1.09%)
Oct 01, 2019 8.400 8.435 8.230 8.285 1,278,508 -0.10(-1.19%)
Sep 30, 2019 8.375 8.405 8.338 8.385 1,370,942 +0.03(+0.30%)
Sep 27, 2019 8.435 8.445 8.345 8.360 756,484 -0.05(-0.60%)
Sep 26, 2019 8.465 8.520 8.410 8.410 1,323,424 -0.06(-0.65%)
Sep 25, 2019 8.420 8.525 8.420 8.465 1,271,663 +0.05(+0.59%)
Sep 24, 2019 8.535 8.585 8.410 8.415 1,922,695 -0.11(-1.29%)
Sep 23, 2019 8.510 8.590 8.500 8.525 1,281,173 -0.03(-0.29%)
Sep 20, 2019 8.555 8.605 8.510 8.550 3,747,664 +0.02(+0.18%)
Sep 19, 2019 8.520 8.600 8.515 8.535 795,019 +0.02(+0.18%)
Sep 18, 2019 8.535 8.590 8.495 8.520 828,019 -0.01(-0.06%)
Sep 17, 2019 8.480 8.530 8.435 8.525 873,876 +0.03(+0.29%)
Sep 16, 2019 8.540 8.563 8.440 8.500 1,263,554 -0.07(-0.82%)
Sep 13, 2019 8.590 8.673 8.520 8.570 1,045,135 +0.02(+0.18%)
Sep 12, 2019 8.615 8.659 8.521 8.555 1,738,903 -0.03(-0.40%)
Sep 11, 2019 8.441 8.600 8.426 8.590 2,176,236 +0.18(+2.18%)
Sep 10, 2019 8.248 8.446 8.248 8.407 1,948,962 +0.16(+1.92%)
Sep 09, 2019 8.094 8.268 8.094 8.248 1,288,373 +0.17(+2.09%)
Sep 06, 2019 8.119 8.139 8.005 8.079 1,257,882 -0.03(-0.37%)
Sep 05, 2019 8.124 8.198 8.060 8.109 1,286,396 +0.02(+0.31%)
Sep 04, 2019 8.149 8.149 8.060 8.084 1,152,742 +0.01(+0.18%)
Sep 03, 2019 8.099 8.119 7.958 8.070 2,079,713 -0.07(-0.85%)
Aug 30, 2019 8.084 8.154 8.040 8.139 2,384,427 +0.04(+0.49%)
Aug 29, 2019 8.154 8.159 7.931 8.099 2,042,628 -0.01(-0.18%)
Aug 28, 2019 8.094 8.149 8.030 8.114 1,552,980 -0.02(-0.30%)
Aug 27, 2019 8.367 8.377 8.084 8.139 1,554,552 -0.19(-2.26%)
Aug 26, 2019 8.332 8.377 8.307 8.327 1,272,373 +0.03(+0.36%)
Aug 23, 2019 8.337 8.436 8.263 8.298 2,292,633 -0.10(-1.24%)
Aug 22, 2019 8.392 8.433 8.377 8.402 1,458,806 +0.01(+0.12%)
Aug 21, 2019 8.461 8.506 8.382 8.392 1,885,114 -0.09(-1.05%)
Aug 20, 2019 8.486 8.536 8.476 8.481 989,346 -0.00(-0.06%)
Aug 19, 2019 8.471 8.491 8.426 8.486 1,293,839 +0.08(+0.94%)
Aug 16, 2019 8.337 8.446 8.312 8.407 1,714,431 +0.10(+1.25%)
Aug 15, 2019 8.253 8.352 8.253 8.303 1,388,853 +0.06(+0.78%)
Aug 14, 2019 8.441 8.451 8.238 8.238 1,717,139 -0.22(-2.58%)
Aug 13, 2019 8.515 8.569 8.446 8.456 1,139,723 -0.04(-0.52%)
Aug 12, 2019 8.589 8.599 8.500 8.500 766,229 -0.09(-1.03%)
Aug 09, 2019 8.643 8.643 8.520 8.589 1,135,326 -0.07(-0.85%)
Aug 08, 2019 8.466 8.687 8.422 8.662 1,395,944 +0.20(+2.32%)
Aug 07, 2019 8.491 8.500 8.373 8.466 1,974,249 -0.06(-0.75%)
Aug 06, 2019 8.559 8.579 8.461 8.530 1,611,705 -0.02(-0.23%)
Aug 05, 2019 8.648 8.692 8.491 8.549 2,009,947 -0.16(-1.80%)
Aug 02, 2019 8.716 8.743 8.643 8.707 1,423,437 -0.01(-0.17%)
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.