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 (%)
Apr 30, 2019 3.930 4.000 3.830 3.970 1,139,297 +0.04(+1.02%)
Apr 29, 2019 3.850 4.050 3.800 3.930 637,232 +0.08(+2.08%)
Apr 26, 2019 3.800 3.880 3.750 3.850 484,600 +0.06(+1.58%)
Apr 25, 2019 3.940 3.940 3.710 3.790 1,133,446 -0.16(-4.05%)
Apr 24, 2019 4.070 4.110 3.935 3.950 448,504 -0.12(-2.95%)
Apr 23, 2019 3.930 4.190 3.920 4.070 935,676 +0.17(+4.36%)
Apr 22, 2019 3.880 3.910 3.760 3.900 464,008 +0.01(+0.26%)
Apr 18, 2019 3.900 3.925 3.850 3.890 405,700 -0.03(-0.77%)
Apr 17, 2019 3.920 3.980 3.860 3.920 447,940 +0.01(+0.26%)
Apr 16, 2019 3.990 3.993 3.880 3.910 462,983 -0.07(-1.76%)
Apr 15, 2019 3.940 4.020 3.900 3.980 449,413 +0.05(+1.27%)
Apr 12, 2019 4.030 4.060 3.890 3.930 571,100 -0.08(-2.00%)
Apr 11, 2019 4.160 4.160 3.950 4.010 735,504 -0.13(-3.14%)
Apr 10, 2019 4.100 4.220 4.070 4.140 854,715 +0.06(+1.47%)
Apr 09, 2019 4.160 4.200 4.050 4.080 689,730 -0.08(-1.92%)
Apr 08, 2019 4.240 4.240 4.120 4.160 588,946 -0.10(-2.35%)
Apr 05, 2019 4.150 4.300 4.100 4.260 910,100 +0.12(+2.90%)
Apr 04, 2019 4.150 4.190 4.060 4.140 762,363 +0.01(+0.24%)
Apr 03, 2019 4.170 4.210 4.100 4.130 541,461 +0.00(+0.00%)
Apr 02, 2019 4.270 4.300 4.110 4.130 820,005 -0.12(-2.82%)
Apr 01, 2019 4.150 4.320 4.090 4.250 964,231 +0.12(+2.91%)
Mar 29, 2019 4.170 4.200 4.070 4.130 934,700 -0.02(-0.48%)
Mar 28, 2019 4.140 4.180 4.050 4.150 1,117,266 +0.02(+0.48%)
Mar 27, 2019 4.160 4.230 4.080 4.130 1,699,173 +0.00(+0.00%)
Mar 26, 2019 4.130 4.150 3.960 4.130 1,557,037 +0.03(+0.73%)
Mar 25, 2019 4.050 4.190 3.835 4.100 1,989,640 +0.01(+0.24%)
Mar 22, 2019 4.190 4.210 4.000 4.090 1,422,300 -0.13(-3.08%)
Mar 21, 2019 4.090 4.230 4.060 4.220 944,722 +0.13(+3.18%)
Mar 20, 2019 4.150 4.180 4.080 4.090 823,321 -0.06(-1.45%)
Mar 19, 2019 4.340 4.340 4.130 4.150 1,361,973 -0.18(-4.16%)
Mar 18, 2019 4.390 4.405 4.310 4.330 1,219,927 -0.03(-0.69%)
Mar 15, 2019 4.290 4.400 4.240 4.360 1,718,600 +0.08(+1.87%)
Mar 14, 2019 4.290 4.300 4.030 4.280 2,112,518 -0.03(-0.70%)
Mar 13, 2019 4.450 4.490 4.290 4.310 1,475,970 -0.11(-2.49%)
Mar 12, 2019 4.490 4.550 4.350 4.420 1,015,915 -0.06(-1.34%)
Mar 11, 2019 4.400 4.500 4.330 4.480 916,766 +0.12(+2.75%)
Mar 08, 2019 4.350 4.420 4.280 4.360 1,366,700 +0.00(+0.00%)
Mar 07, 2019 4.600 4.600 4.330 4.360 1,264,672 -0.25(-5.42%)
Mar 06, 2019 4.780 4.800 4.560 4.610 1,790,148 -0.16(-3.35%)
Mar 05, 2019 4.580 4.840 4.520 4.770 2,179,165 +0.21(+4.61%)
Mar 04, 2019 4.420 4.580 4.145 4.560 2,808,859 +0.10(+2.24%)
Mar 01, 2019 4.350 4.490 4.340 4.460 2,443,000 +0.13(+3.00%)
Feb 28, 2019 4.140 4.380 3.990 4.330 2,799,551 +0.21(+5.10%)
Feb 27, 2019 4.200 4.240 4.100 4.120 1,871,711 -0.08(-1.90%)
Feb 26, 2019 4.190 4.280 4.010 4.200 4,578,374 +0.21(+5.26%)
Feb 25, 2019 3.990 4.100 3.860 3.990 2,886,843 +0.00(+0.00%)
Feb 22, 2019 3.980 4.145 3.910 3.990 3,828,800 -0.07(-1.72%)
Feb 21, 2019 3.940 4.150 3.750 4.060 4,888,472 +0.11(+2.78%)
Feb 20, 2019 3.720 4.020 3.600 3.950 7,461,570 +0.25(+6.76%)
Feb 19, 2019 3.620 3.780 3.600 3.700 2,177,898 +0.02(+0.54%)
Feb 15, 2019 3.750 3.850 3.580 3.680 2,725,000 -0.08(-2.13%)
Feb 14, 2019 3.570 3.820 3.460 3.760 3,802,543 +0.16(+4.44%)
Feb 13, 2019 3.660 3.710 3.570 3.600 2,582,141 -0.08(-2.17%)
Feb 12, 2019 3.720 3.740 3.370 3.680 7,940,456 +0.00(+0.00%)
Feb 11, 2019 3.700 3.850 3.620 3.680 4,926,983 +0.02(+0.55%)
Feb 08, 2019 3.800 3.800 3.620 3.660 9,652,700 -0.11(-2.92%)
Feb 07, 2019 3.890 4.050 3.650 3.770 9,366,234 -0.09(-2.33%)
Feb 06, 2019 5.070 5.170 3.720 3.860 24,172,400 -3.71(-49.01%)
Feb 05, 2019 7.230 7.610 7.000 7.570 3,479,412 +0.40(+5.58%)
Feb 04, 2019 7.450 7.550 6.970 7.170 1,523,621 -0.26(-3.50%)
Feb 01, 2019 7.180 7.820 7.150 7.430 3,136,300 +0.24(+3.34%)
Jan 31, 2019 6.870 7.240 6.820 7.190 2,003,752 +0.29(+4.20%)
Jan 30, 2019 7.070 7.130 6.840 6.900 1,163,728 -0.19(-2.68%)
Jan 29, 2019 6.880 7.240 6.730 7.090 2,901,529 +0.21(+3.05%)
Jan 28, 2019 6.750 6.980 6.600 6.880 2,297,605 +0.08(+1.18%)
Jan 25, 2019 7.050 7.145 6.775 6.800 1,066,800 -0.24(-3.41%)
Jan 24, 2019 7.320 7.460 6.950 7.040 1,534,791 -0.27(-3.69%)
Jan 23, 2019 7.570 7.830 7.280 7.310 1,108,990 -0.21(-2.79%)
Jan 22, 2019 7.490 7.730 7.315 7.520 1,096,189 -0.02(-0.27%)
Jan 18, 2019 7.830 7.890 7.450 7.540 967,400 -0.34(-4.31%)
Jan 17, 2019 7.720 7.940 7.620 7.880 1,157,032 +0.18(+2.34%)
Jan 16, 2019 7.450 7.740 7.370 7.700 1,459,178 +0.22(+2.94%)
Jan 15, 2019 7.280 7.850 7.240 7.480 1,626,337 +0.21(+2.89%)
Jan 14, 2019 7.930 7.930 7.050 7.270 1,824,120 -0.63(-7.97%)
Jan 11, 2019 7.850 8.130 7.760 7.900 1,942,500 +0.09(+1.15%)
Jan 10, 2019 7.720 8.100 7.660 7.810 2,082,469 +0.06(+0.77%)
Jan 09, 2019 8.300 8.520 7.660 7.750 2,959,105 -0.51(-6.17%)
Jan 08, 2019 8.790 8.990 8.180 8.260 3,449,636 -0.54(-6.14%)
Jan 07, 2019 8.950 9.267 8.765 8.800 4,301,854 -0.20(-2.22%)
Jan 04, 2019 9.270 9.510 8.720 9.000 2,882,300 -0.12(-1.32%)
Jan 03, 2019 9.960 10.00 8.600 9.120 1,811,154 -1.00(-9.88%)
Jan 02, 2019 9.830 10.50 9.470 10.12 4,336,712 +0.14(+1.40%)
Dec 31, 2018 10.68 11.07 9.740 9.980 627,700 -0.69(-6.47%)
Dec 28, 2018 10.70 11.75 10.52 10.67 589,500 -0.07(-0.65%)
Dec 27, 2018 9.720 10.76 9.720 10.74 571,060 +0.79(+7.94%)
Dec 26, 2018 9.080 10.00 9.080 9.950 651,193 +0.77(+8.39%)
Dec 24, 2018 9.160 9.570 9.100 9.180 206,100 -0.22(-2.34%)
Dec 21, 2018 10.06 10.06 8.970 9.400 518,900 -0.14(-1.47%)
Dec 20, 2018 9.520 9.730 9.280 9.540 324,447 -0.17(-1.75%)
Dec 19, 2018 9.700 10.15 9.610 9.710 428,480 -0.09(-0.92%)
Dec 18, 2018 9.710 10.02 9.660 9.800 345,022 +0.08(+0.82%)
Dec 17, 2018 9.890 9.970 9.660 9.720 391,157 -0.15(-1.52%)
Dec 14, 2018 9.450 10.08 9.450 9.870 576,500 +0.23(+2.39%)
Dec 13, 2018 9.580 9.820 9.500 9.640 410,339 +0.11(+1.15%)
Dec 12, 2018 9.930 10.08 9.520 9.530 322,420 -0.33(-3.35%)
Dec 11, 2018 9.690 10.04 9.680 9.860 277,989 +0.27(+2.82%)
Dec 10, 2018 9.040 9.660 9.030 9.590 174,723 +0.55(+6.08%)
Dec 07, 2018 9.110 9.320 8.800 9.040 443,800 +0.09(+1.01%)
Dec 06, 2018 8.970 9.260 8.760 8.950 488,924 +0.15(+1.70%)
Dec 04, 2018 9.300 9.460 8.790 8.800 1,202,800 -0.48(-5.17%)
Dec 03, 2018 10.99 11.13 9.170 9.280 1,574,139 -2.75(-22.86%)
Nov 30, 2018 12.07 12.23 11.84 12.03 297,500 -0.05(-0.41%)
Nov 29, 2018 12.25 12.48 11.84 12.08 504,783 -0.31(-2.50%)
Nov 28, 2018 12.49 12.62 12.18 12.39 144,660 +0.00(+0.00%)
Nov 27, 2018 12.52 12.86 12.30 12.39 172,117 -0.26(-2.06%)
Nov 26, 2018 12.44 12.92 12.41 12.65 131,219 +0.30(+2.43%)
Nov 23, 2018 12.47 12.61 12.19 12.35 98,300 -0.10(-0.80%)
Nov 21, 2018 12.45 12.45 12.45 0 -0.08(-0.64%)
Nov 20, 2018 12.81 12.82 12.27 12.53 397,066 -0.44(-3.39%)
Nov 19, 2018 13.14 13.49 12.76 12.97 286,564 -0.31(-2.33%)
Nov 16, 2018 13.42 13.52 13.02 13.28 201,600 -0.24(-1.78%)
Nov 15, 2018 13.17 13.66 13.01 13.52 328,697 +0.45(+3.44%)
Nov 14, 2018 13.59 13.71 12.92 13.07 550,411 -0.35(-2.61%)
Nov 13, 2018 13.02 13.69 13.02 13.42 416,996 +0.43(+3.31%)
Nov 12, 2018 12.59 13.29 12.59 12.99 231,420 +0.27(+2.12%)
Nov 09, 2018 13.63 13.64 12.64 12.72 230,600 -1.07(-7.76%)
Nov 08, 2018 13.56 14.02 13.46 13.79 159,456 +0.08(+0.58%)
Nov 07, 2018 13.75 13.84 13.06 13.71 312,435 +0.11(+0.81%)
Nov 06, 2018 12.98 14.27 12.98 13.60 942,840 +0.69(+5.34%)
Nov 05, 2018 12.88 12.93 12.36 12.91 226,756 +0.00(+0.00%)
Nov 02, 2018 13.83 13.90 12.83 12.91 239,600 -0.92(-6.65%)
Nov 01, 2018 13.68 14.29 13.66 13.83 408,563 +0.24(+1.77%)
Oct 31, 2018 12.67 13.62 12.58 13.59 474,624 +1.03(+8.20%)
Oct 30, 2018 13.11 13.11 12.28 12.56 392,381 -0.52(-3.98%)
Oct 29, 2018 12.88 13.59 12.88 13.08 388,925 +0.40(+3.15%)
Oct 26, 2018 12.50 12.95 11.50 12.68 2,151,900 -1.78(-12.31%)
Oct 25, 2018 14.10 15.12 14.03 14.46 1,366,929 +0.44(+3.14%)
Oct 24, 2018 13.41 14.30 13.25 14.02 1,038,167 +0.56(+4.16%)
Oct 23, 2018 12.43 13.50 12.07 13.46 473,089 +0.81(+6.40%)
Oct 22, 2018 11.98 12.73 11.80 12.65 256,637 +0.69(+5.77%)
Oct 19, 2018 12.13 12.31 11.89 11.96 260,500 -0.15(-1.24%)
Oct 18, 2018 12.07 12.19 11.61 12.11 462,366 -0.01(-0.08%)
Oct 17, 2018 12.85 12.85 12.10 12.12 265,540 -0.73(-5.68%)
Oct 16, 2018 12.81 13.15 12.66 12.85 423,347 +0.11(+0.86%)
Oct 15, 2018 12.55 12.83 12.50 12.74 569,213 +0.13(+1.03%)
Oct 12, 2018 13.02 13.18 12.45 12.61 368,300 -0.12(-0.94%)
Oct 11, 2018 12.82 13.36 12.57 12.73 652,257 -0.15(-1.16%)
Oct 10, 2018 13.18 13.34 12.68 12.88 435,865 -0.39(-2.94%)
Oct 09, 2018 12.98 13.60 12.81 13.27 278,811 +0.23(+1.76%)
Oct 08, 2018 13.13 13.16 12.88 13.04 327,277 -0.23(-1.73%)
Oct 05, 2018 13.36 13.40 13.00 13.27 225,300 -0.13(-0.97%)
Oct 04, 2018 13.28 13.54 13.02 13.40 472,483 +0.12(+0.90%)
Oct 03, 2018 13.66 13.70 13.04 13.28 576,195 -0.48(-3.49%)
Oct 02, 2018 14.50 14.53 13.47 13.76 777,379 -0.76(-5.23%)
Oct 01, 2018 14.45 14.75 14.30 14.52 889,293 +0.01(+0.07%)
Sep 28, 2018 14.29 14.86 14.21 14.51 822,900 +0.25(+1.75%)
Sep 27, 2018 13.58 14.44 13.32 14.26 1,376,758 +0.72(+5.32%)
Sep 26, 2018 14.03 14.05 13.50 13.54 799,122 -0.51(-3.63%)
Sep 25, 2018 14.24 14.40 13.91 14.05 519,603 -0.27(-1.89%)
Sep 24, 2018 14.80 14.85 13.93 14.32 708,846 -0.58(-3.89%)
Sep 21, 2018 15.05 15.48 14.87 14.90 2,310,700 -0.15(-1.00%)
Sep 20, 2018 16.00 16.67 14.91 15.05 1,033,021 -1.06(-6.58%)
Sep 19, 2018 16.70 16.70 16.07 16.11 814,449 -0.60(-3.59%)
Sep 18, 2018 17.40 17.63 16.63 16.71 660,970 -0.77(-4.41%)
Sep 17, 2018 17.66 18.46 17.15 17.48 914,888 -0.18(-1.02%)
Sep 14, 2018 17.93 18.73 17.50 17.66 746,200 -0.23(-1.29%)
Sep 13, 2018 19.16 19.88 17.47 17.89 1,361,926 -1.31(-6.82%)
Sep 12, 2018 18.45 19.65 18.45 19.20 1,323,584 +0.53(+2.84%)
Sep 11, 2018 18.20 18.68 17.93 18.67 559,047 +0.44(+2.41%)
Sep 10, 2018 18.20 18.90 18.11 18.23 553,370 +0.15(+0.83%)
Sep 07, 2018 18.05 18.61 18.00 18.08 1,014,100 -0.16(-0.88%)
Sep 06, 2018 18.90 19.11 18.01 18.24 712,253 -0.70(-3.70%)
Sep 05, 2018 19.12 19.31 18.61 18.94 828,271 -0.63(-3.22%)
Sep 04, 2018 19.65 19.77 19.30 19.57 1,130,682 -0.16(-0.81%)
Aug 31, 2018 19.73 19.73 19.73 0 -0.05(-0.25%)
Aug 30, 2018 19.76 19.99 19.30 19.78 871,209 +0.74(+3.89%)
Aug 29, 2018 20.97 21.15 19.00 19.04 1,406,403 -1.84(-8.81%)
Aug 28, 2018 22.57 22.70 20.87 20.88 913,351 -2.20(-9.53%)
Aug 27, 2018 22.99 23.77 22.60 23.08 615,163 +0.37(+1.63%)
Aug 24, 2018 22.73 22.88 22.04 22.71 244,900 -0.02(-0.09%)
Aug 23, 2018 21.49 23.49 21.49 22.73 554,478 +1.25(+5.82%)
Aug 22, 2018 20.75 23.14 20.75 21.48 964,573 +0.83(+4.02%)
Aug 21, 2018 19.50 21.25 19.45 20.65 623,502 +0.95(+4.82%)
Aug 20, 2018 19.50 19.92 19.04 19.70 163,340 +0.32(+1.65%)
Aug 17, 2018 19.94 20.01 19.00 19.38 519,600 -0.64(-3.20%)
Aug 16, 2018 19.88 20.19 19.50 20.02 269,544 +0.36(+1.83%)
Aug 15, 2018 19.30 19.74 19.00 19.66 247,398 +0.41(+2.13%)
Aug 14, 2018 19.07 19.57 18.88 19.25 255,747 +0.06(+0.31%)
Aug 13, 2018 20.20 20.26 18.75 19.19 1,074,336 -0.92(-4.57%)
Aug 10, 2018 19.45 20.16 19.20 20.11 673,300 +0.96(+5.01%)
Aug 09, 2018 20.80 21.00 19.00 19.15 1,959,260 -1.68(-8.07%)
Aug 08, 2018 19.85 21.00 19.81 20.83 1,914,543 +0.88(+4.41%)
Aug 07, 2018 20.70 20.87 19.80 19.95 1,492,526 -0.95(-4.55%)
Aug 06, 2018 21.82 22.00 20.12 20.90 2,479,317 -1.20(-5.43%)
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.