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

Arrow Financial Corp (NQ: AROW )

25.11 -0.06 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2003 10.65 10.66 10.26 10.27 52,219 +1.93(+23.15%)
Sep 29, 2003 8.209 8.341 8.098 8.336 58,293 +0.23(+2.87%)
Sep 26, 2003 8.146 8.184 7.997 8.103 75,338 -0.06(-0.68%)
Sep 25, 2003 8.515 8.593 8.156 8.159 22,774 -0.40(-4.72%)
Sep 24, 2003 8.957 9.028 8.404 8.563 35,743 -0.39(-4.40%)
Sep 23, 2003 8.770 8.957 8.770 8.957 21,308 +0.09(+1.05%)
Sep 22, 2003 8.879 9.056 8.752 8.864 29,200 -0.11(-1.21%)
Sep 19, 2003 8.596 9.066 8.507 8.972 35,471 +0.35(+4.04%)
Sep 18, 2003 8.730 8.841 8.624 8.624 40,855 -0.15(-1.73%)
Sep 17, 2003 9.071 9.071 8.768 8.775 47,189 -0.27(-2.99%)
Sep 16, 2003 8.677 9.056 8.588 9.046 107,770 -1.77(-16.36%)
Sep 15, 2003 10.67 10.81 10.57 10.81 22,169 +2.31(+27.12%)
Sep 12, 2003 8.202 8.528 8.202 8.507 27,237 +0.17(+2.09%)
Sep 11, 2003 8.209 8.336 8.209 8.333 16,785 +0.07(+0.79%)
Sep 10, 2003 8.295 8.310 8.184 8.268 31,354 -0.03(-0.33%)
Sep 09, 2003 8.222 8.295 8.172 8.295 20,269 +0.07(+0.89%)
Sep 08, 2003 8.177 8.232 8.124 8.222 53,207 +0.10(+1.18%)
Sep 05, 2003 8.096 8.222 8.091 8.126 27,553 -0.07(-0.86%)
Sep 04, 2003 8.166 8.235 8.154 8.197 38,955 +0.03(+0.37%)
Sep 03, 2003 8.194 8.194 8.083 8.166 118,132 -0.01(-0.09%)
Sep 02, 2003 8.222 8.250 8.098 8.174 85,511 +0.08(+1.03%)
Aug 29, 2003 8.184 8.273 8.083 8.091 72,209 -0.05(-0.59%)
Aug 28, 2003 8.020 8.220 7.969 8.139 71,576 +0.06(+0.78%)
Aug 27, 2003 8.141 8.197 8.040 8.076 20,902 -0.07(-0.84%)
Aug 26, 2003 8.048 8.146 8.048 8.144 107,048 +0.09(+1.07%)
Aug 25, 2003 8.136 8.136 8.022 8.058 47,506 +0.01(+0.09%)
Aug 22, 2003 8.321 8.323 8.048 8.050 97,229 -0.16(-1.91%)
Aug 21, 2003 8.086 8.295 8.086 8.207 35,788 +0.05(+0.62%)
Aug 20, 2003 8.288 8.336 8.078 8.156 45,289 -0.18(-2.15%)
Aug 19, 2003 8.070 8.336 8.070 8.336 39,272 +0.23(+2.84%)
Aug 18, 2003 8.055 8.108 8.038 8.106 74,743 -0.17(-2.02%)
Aug 15, 2003 8.043 8.273 8.038 8.273 47,189 +0.19(+2.34%)
Aug 14, 2003 7.969 8.083 7.957 8.083 106,097 +0.03(+0.31%)
Aug 13, 2003 8.134 8.209 8.020 8.058 120,983 -0.10(-1.24%)
Aug 12, 2003 8.083 8.209 8.083 8.159 98,180 +0.03(+0.31%)
Aug 11, 2003 8.045 8.184 8.045 8.134 74,743 +0.05(+0.63%)
Aug 08, 2003 8.050 8.146 8.050 8.083 50,040 +0.01(+0.13%)
Aug 07, 2003 8.060 8.159 8.012 8.073 14,251 -0.11(-1.33%)
Aug 06, 2003 8.146 8.225 8.017 8.182 46,556 +0.04(+0.43%)
Aug 05, 2003 8.154 8.290 8.121 8.146 19,319 -0.00(-0.03%)
Aug 04, 2003 8.184 8.202 8.108 8.149 41,489 -0.09(-1.07%)
Aug 01, 2003 8.449 8.457 8.209 8.237 31,037 -0.21(-2.45%)
Jul 31, 2003 8.310 8.459 8.288 8.444 6,017 +0.08(+0.97%)
Jul 30, 2003 8.399 8.459 8.285 8.363 11,718 -0.03(-0.36%)
Jul 29, 2003 8.374 8.394 8.235 8.394 11,401 +0.08(+1.00%)
Jul 28, 2003 8.273 8.384 8.271 8.310 17,419 +0.03(+0.30%)
Jul 25, 2003 8.275 8.343 8.273 8.285 6,334 -0.03(-0.33%)
Jul 24, 2003 8.361 8.389 8.273 8.313 8,867 -0.05(-0.54%)
Jul 23, 2003 8.242 8.358 8.242 8.358 5,067 -0.03(-0.33%)
Jul 22, 2003 8.273 8.386 8.273 8.386 12,351 +0.14(+1.75%)
Jul 21, 2003 8.331 8.331 8.242 8.242 24,069 -0.03(-0.40%)
Jul 18, 2003 8.341 8.341 8.273 8.275 24,703 -0.01(-0.09%)
Jul 17, 2003 8.399 8.462 8.235 8.283 64,608 -0.28(-3.27%)
Jul 16, 2003 8.625 8.651 8.381 8.563 20,586 -0.15(-1.71%)
Jul 15, 2003 8.831 8.841 8.614 8.712 35,471 -0.18(-2.07%)
Jul 14, 2003 8.831 9.015 8.831 8.896 11,084 -0.08(-0.90%)
Jul 11, 2003 8.965 8.977 8.836 8.977 4,750 +0.11(+1.28%)
Jul 10, 2003 8.980 8.980 8.788 8.864 18,369 -0.08(-0.85%)
Jul 09, 2003 8.765 8.980 8.765 8.940 30,720 +0.01(+0.12%)
Jul 08, 2003 8.737 8.929 8.434 8.929 70,309 +0.09(+1.06%)
Jul 07, 2003 8.538 8.841 8.538 8.836 14,251 +0.26(+3.00%)
Jul 03, 2003 8.588 8.715 8.578 8.578 9,818 -0.03(-0.32%)
Jul 02, 2003 8.500 8.619 8.419 8.606 57,017 +0.22(+2.65%)
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.