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

Arlo Technologies Inc (NY: ARLO )

14.21 -0.05 (-0.35%)
Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2020 4.600 4.640 4.330 4.460 772,900 -0.22(-4.70%)
Oct 29, 2020 4.760 4.780 4.600 4.680 626,328 -0.10(-2.09%)
Oct 28, 2020 4.850 4.860 4.660 4.780 743,126 -0.19(-3.82%)
Oct 27, 2020 5.080 5.217 4.940 4.970 649,874 -0.09(-1.78%)
Oct 26, 2020 5.160 5.180 5.020 5.060 437,891 -0.11(-2.13%)
Oct 23, 2020 5.330 5.334 5.120 5.170 451,700 -0.15(-2.82%)
Oct 22, 2020 5.540 5.730 5.280 5.320 1,272,792 -0.16(-2.92%)
Oct 21, 2020 5.450 5.625 5.340 5.480 513,767 +0.07(+1.29%)
Oct 20, 2020 5.360 5.510 5.300 5.410 443,821 +0.08(+1.50%)
Oct 19, 2020 5.470 5.550 5.327 5.330 408,021 -0.05(-0.93%)
Oct 16, 2020 5.610 5.650 5.380 5.380 339,900 -0.14(-2.54%)
Oct 15, 2020 5.350 5.560 5.260 5.520 395,198 +0.07(+1.28%)
Oct 14, 2020 5.590 5.670 5.380 5.450 496,407 -0.08(-1.45%)
Oct 13, 2020 5.700 5.790 5.410 5.530 747,906 -0.20(-3.49%)
Oct 12, 2020 5.700 6.280 5.654 5.730 1,425,988 -0.01(-0.17%)
Oct 09, 2020 5.730 5.794 5.580 5.740 438,100 +0.05(+0.88%)
Oct 08, 2020 5.570 5.760 5.500 5.690 483,638 +0.21(+3.83%)
Oct 07, 2020 5.500 5.590 5.370 5.480 486,263 +0.04(+0.74%)
Oct 06, 2020 5.490 5.820 5.410 5.440 994,815 +0.00(+0.00%)
Oct 05, 2020 5.240 5.490 5.205 5.440 570,096 +0.27(+5.22%)
Oct 02, 2020 5.070 5.340 5.020 5.170 415,900 -0.12(-2.27%)
Oct 01, 2020 5.290 5.360 5.165 5.290 659,194 +0.03(+0.57%)
Sep 30, 2020 5.280 5.400 5.190 5.260 916,708 -0.01(-0.19%)
Sep 29, 2020 5.130 5.360 5.130 5.270 648,204 +0.05(+0.96%)
Sep 28, 2020 5.250 5.380 5.180 5.220 476,692 +0.10(+1.95%)
Sep 25, 2020 5.000 5.210 4.920 5.120 939,000 +0.09(+1.79%)
Sep 24, 2020 5.190 5.270 4.940 5.030 1,048,914 -0.23(-4.37%)
Sep 23, 2020 5.760 6.130 5.250 5.260 1,829,161 -0.50(-8.68%)
Sep 22, 2020 5.550 5.780 5.320 5.760 811,305 +0.25(+4.54%)
Sep 21, 2020 5.440 5.550 5.380 5.510 509,213 -0.08(-1.43%)
Sep 18, 2020 5.750 5.798 5.400 5.590 1,285,900 -0.07(-1.24%)
Sep 17, 2020 5.810 5.890 5.530 5.660 1,489,790 -0.23(-3.90%)
Sep 16, 2020 5.610 5.950 5.520 5.890 1,086,934 +0.23(+4.06%)
Sep 15, 2020 5.650 5.780 5.560 5.660 796,826 +0.13(+2.35%)
Sep 14, 2020 5.670 5.750 5.340 5.530 1,286,609 -0.14(-2.47%)
Sep 11, 2020 5.590 5.780 5.540 5.670 1,066,300 +0.30(+5.59%)
Sep 10, 2020 5.420 5.810 5.360 5.370 1,468,063 +0.03(+0.56%)
Sep 09, 2020 5.130 5.545 5.110 5.340 1,155,707 +0.24(+4.71%)
Sep 08, 2020 5.210 5.390 5.070 5.100 655,929 -0.22(-4.14%)
Sep 04, 2020 5.640 5.690 4.860 5.320 1,339,300 -0.31(-5.51%)
Sep 03, 2020 5.910 6.060 5.540 5.630 1,124,437 -0.32(-5.38%)
Sep 02, 2020 5.840 5.970 5.590 5.950 1,010,847 +0.14(+2.41%)
Sep 01, 2020 5.700 5.940 5.550 5.810 939,768 +0.08(+1.40%)
Aug 31, 2020 5.760 5.870 5.480 5.730 1,973,570 -0.07(-1.21%)
Aug 28, 2020 5.960 6.340 5.770 5.800 1,399,200 -0.04(-0.68%)
Aug 27, 2020 6.910 6.980 5.740 5.840 3,418,328 -0.98(-14.37%)
Aug 26, 2020 6.580 6.960 6.520 6.820 1,274,393 +0.26(+3.96%)
Aug 25, 2020 6.580 6.760 6.350 6.560 1,755,364 +0.00(+0.00%)
Aug 24, 2020 6.600 7.300 6.530 6.560 2,947,314 +0.14(+2.18%)
Aug 21, 2020 5.930 6.690 5.920 6.420 3,403,000 +0.39(+6.47%)
Aug 20, 2020 6.000 6.090 5.780 6.030 1,078,532 +0.05(+0.84%)
Aug 19, 2020 5.820 6.240 5.770 5.980 1,450,768 +0.16(+2.75%)
Aug 18, 2020 5.750 6.060 5.570 5.820 1,859,125 +0.17(+3.01%)
Aug 17, 2020 5.500 5.810 5.470 5.650 883,134 +0.14(+2.54%)
Aug 14, 2020 5.900 5.923 5.430 5.510 1,564,600 -0.48(-8.01%)
Aug 13, 2020 5.700 6.040 5.700 5.990 1,229,657 +0.12(+2.04%)
Aug 12, 2020 5.980 5.990 5.610 5.870 1,377,915 -0.03(-0.51%)
Aug 11, 2020 6.200 6.400 5.790 5.900 2,254,171 -0.10(-1.67%)
Aug 10, 2020 6.000 6.420 5.925 6.000 2,269,900 +0.13(+2.21%)
Aug 07, 2020 6.110 6.230 5.560 5.870 3,500,700 -0.49(-7.70%)
Aug 06, 2020 5.620 6.580 5.360 6.360 7,209,414 +1.39(+27.97%)
Aug 05, 2020 5.480 5.500 4.850 4.970 3,407,598 -0.24(-4.61%)
Aug 04, 2020 4.750 5.500 4.480 5.210 4,061,096 +0.58(+12.53%)
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.