Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Arrow Financial Corp (NQ: AROW )

24.87 +0.28 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 10.64 10.64 10.25 10.25 52,290 +1.93(+23.15%)
Sep 29, 2003 8.198 8.329 8.087 8.324 58,373 +0.23(+2.87%)
Sep 26, 2003 8.135 8.173 7.986 8.092 75,441 -0.06(-0.68%)
Sep 25, 2003 8.503 8.582 8.145 8.148 22,805 -0.40(-4.72%)
Sep 24, 2003 8.945 9.016 8.392 8.551 35,792 -0.39(-4.40%)
Sep 23, 2003 8.758 8.945 8.758 8.945 21,337 +0.09(+1.05%)
Sep 22, 2003 8.867 9.043 8.741 8.852 29,240 -0.11(-1.21%)
Sep 19, 2003 8.584 9.053 8.496 8.960 35,519 +0.35(+4.04%)
Sep 18, 2003 8.718 8.829 8.612 8.612 40,911 -0.15(-1.73%)
Sep 17, 2003 9.058 9.058 8.756 8.763 47,254 -0.27(-2.99%)
Sep 16, 2003 8.665 9.043 8.577 9.033 107,917 -1.77(-16.36%)
Sep 15, 2003 10.65 10.80 10.56 10.80 22,199 +2.30(+27.12%)
Sep 12, 2003 8.191 8.516 8.191 8.496 27,274 +0.17(+2.09%)
Sep 11, 2003 8.198 8.324 8.198 8.322 16,808 +0.07(+0.79%)
Sep 10, 2003 8.284 8.299 8.173 8.256 31,397 -0.03(-0.33%)
Sep 09, 2003 8.211 8.284 8.160 8.284 20,297 +0.07(+0.89%)
Sep 08, 2003 8.165 8.221 8.112 8.211 53,279 +0.10(+1.18%)
Sep 05, 2003 8.085 8.211 8.080 8.115 27,591 -0.07(-0.86%)
Sep 04, 2003 8.155 8.223 8.143 8.186 39,008 +0.03(+0.37%)
Sep 03, 2003 8.183 8.183 8.072 8.155 118,293 -0.01(-0.09%)
Sep 02, 2003 8.211 8.239 8.087 8.163 85,628 +0.08(+1.03%)
Aug 29, 2003 8.173 8.261 8.072 8.080 72,308 -0.05(-0.59%)
Aug 28, 2003 8.009 8.208 7.959 8.128 71,674 +0.06(+0.78%)
Aug 27, 2003 8.130 8.186 8.029 8.065 20,931 -0.07(-0.84%)
Aug 26, 2003 8.037 8.135 8.037 8.133 107,193 +0.09(+1.07%)
Aug 25, 2003 8.125 8.125 8.012 8.047 47,571 +0.01(+0.09%)
Aug 22, 2003 8.309 8.312 8.037 8.039 97,362 -0.16(-1.91%)
Aug 21, 2003 8.075 8.284 8.075 8.196 35,837 +0.05(+0.62%)
Aug 20, 2003 8.276 8.324 8.067 8.145 45,351 -0.18(-2.15%)
Aug 19, 2003 8.059 8.324 8.059 8.324 39,325 +0.23(+2.84%)
Aug 18, 2003 8.044 8.097 8.027 8.095 74,845 -0.17(-2.02%)
Aug 15, 2003 8.032 8.261 8.027 8.261 47,254 +0.19(+2.34%)
Aug 14, 2003 7.959 8.072 7.946 8.072 106,242 +0.03(+0.31%)
Aug 13, 2003 8.123 8.198 8.009 8.047 121,148 -0.10(-1.24%)
Aug 12, 2003 8.072 8.198 8.072 8.148 98,313 +0.03(+0.31%)
Aug 11, 2003 8.034 8.173 8.034 8.123 74,845 +0.05(+0.62%)
Aug 08, 2003 8.039 8.135 8.039 8.072 50,108 +0.01(+0.13%)
Aug 07, 2003 8.049 8.148 8.001 8.062 14,271 -0.11(-1.33%)
Aug 06, 2003 8.135 8.213 8.007 8.170 46,619 +0.04(+0.43%)
Aug 05, 2003 8.143 8.279 8.110 8.135 19,345 -0.00(-0.03%)
Aug 04, 2003 8.173 8.191 8.097 8.138 41,545 -0.09(-1.07%)
Aug 01, 2003 8.438 8.445 8.198 8.226 31,079 -0.21(-2.45%)
Jul 31, 2003 8.299 8.448 8.276 8.433 6,025 +0.08(+0.97%)
Jul 30, 2003 8.387 8.448 8.274 8.352 11,734 -0.03(-0.36%)
Jul 29, 2003 8.362 8.382 8.224 8.382 11,417 +0.08(+1.00%)
Jul 28, 2003 8.261 8.372 8.260 8.299 17,442 +0.03(+0.30%)
Jul 25, 2003 8.264 8.332 8.262 8.274 6,342 -0.03(-0.33%)
Jul 24, 2003 8.350 8.377 8.261 8.302 8,879 -0.05(-0.54%)
Jul 23, 2003 8.231 8.347 8.231 8.347 5,074 -0.03(-0.33%)
Jul 22, 2003 8.261 8.375 8.261 8.375 12,368 +0.14(+1.75%)
Jul 21, 2003 8.319 8.319 8.231 8.231 24,102 -0.03(-0.40%)
Jul 18, 2003 8.329 8.329 8.261 8.264 24,737 -0.01(-0.09%)
Jul 17, 2003 8.387 8.450 8.223 8.271 64,696 -0.28(-3.27%)
Jul 16, 2003 8.613 8.640 8.370 8.551 20,614 -0.15(-1.71%)
Jul 15, 2003 8.819 8.829 8.602 8.700 35,519 -0.18(-2.07%)
Jul 14, 2003 8.819 9.003 8.819 8.884 11,099 -0.08(-0.90%)
Jul 11, 2003 8.952 8.965 8.824 8.965 4,757 +0.11(+1.28%)
Jul 10, 2003 8.968 8.968 8.776 8.852 18,394 -0.08(-0.85%)
Jul 09, 2003 8.753 8.968 8.753 8.927 30,762 +0.01(+0.12%)
Jul 08, 2003 8.725 8.917 8.423 8.917 70,405 +0.09(+1.06%)
Jul 07, 2003 8.526 8.829 8.526 8.824 14,271 +0.26(+3.00%)
Jul 03, 2003 8.577 8.703 8.567 8.567 9,831 -0.03(-0.32%)
Jul 02, 2003 8.488 8.607 8.408 8.594 57,095 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.