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

Aritzia (OP: ATZAF )

27.10 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 10, 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 28, 2020 13.47 13.47 13.47 0 +0.68(+5.33%)
Sep 25, 2020 12.79 12.79 12.79 2 +0.00(+0.00%)
Sep 24, 2020 12.79 12.79 12.79 158 +0.00(+0.00%)
Sep 23, 2020 12.79 12.79 12.79 65 +0.00(+0.00%)
Sep 22, 2020 12.77 12.79 12.77 12.79 8,550 +0.33(+2.68%)
Sep 21, 2020 12.46 12.46 12.46 12.46 511 -0.92(-6.89%)
Sep 18, 2020 13.38 13.38 13.38 8 +0.00(+0.00%)
Sep 17, 2020 13.38 13.38 13.38 46 +0.00(+0.00%)
Sep 16, 2020 13.38 13.38 13.38 120 +0.00(+0.00%)
Sep 15, 2020 13.38 13.38 13.38 405 +0.00(+0.00%)
Sep 14, 2020 13.38 13.39 13.37 13.38 2,742 +0.02(+0.13%)
Sep 11, 2020 13.36 13.36 13.36 13.36 200 -0.01(-0.08%)
Sep 10, 2020 13.62 13.62 13.37 13.37 748 -0.29(-2.11%)
Sep 09, 2020 13.75 13.75 13.62 13.66 919 -0.44(-3.10%)
Sep 08, 2020 14.10 14.10 14.10 29 +0.00(+0.00%)
Sep 04, 2020 14.45 14.45 13.84 14.10 1,600 -0.75(-5.02%)
Sep 03, 2020 14.84 14.84 14.84 78 +0.00(+0.00%)
Sep 02, 2020 14.86 14.89 14.84 14.84 300 +0.04(+0.27%)
Sep 01, 2020 14.26 14.80 14.24 14.80 1,521 +0.30(+2.08%)
Aug 31, 2020 14.50 14.50 14.50 14.50 663 +0.03(+0.20%)
Aug 27, 2020 14.47 14.47 14.47 0 -0.02(-0.14%)
Aug 26, 2020 14.49 14.49 14.49 14.49 1,120 +0.79(+5.75%)
Aug 25, 2020 13.99 13.99 13.70 13.70 767 +0.53(+4.04%)
Aug 24, 2020 13.17 13.17 13.17 180 +0.00(+0.00%)
Aug 21, 2020 13.17 13.17 13.17 13.17 500 +0.23(+1.78%)
Aug 20, 2020 12.94 12.94 12.94 400 +0.00(+0.00%)
Aug 19, 2020 12.94 12.94 12.94 12.94 211 -0.18(-1.40%)
Aug 18, 2020 13.13 13.13 13.12 13.12 2,196 -0.41(-3.05%)
Aug 17, 2020 13.54 13.54 13.54 13.54 179 -0.00(-0.03%)
Aug 14, 2020 13.54 13.54 13.54 25 +0.00(+0.00%)
Aug 12, 2020 13.54 13.54 13.54 0 +0.00(+0.00%)
Aug 11, 2020 13.54 13.54 13.54 6 +0.00(+0.00%)
Aug 10, 2020 13.54 13.54 13.54 13.54 200 -0.21(-1.54%)
Aug 07, 2020 13.75 13.75 13.75 78 +0.00(+0.00%)
Aug 06, 2020 13.75 13.75 13.75 13.75 121 +0.31(+2.28%)
Aug 05, 2020 13.54 13.54 13.45 13.45 678 +0.14(+1.06%)
Aug 04, 2020 13.09 13.31 13.09 13.31 524 -0.09(-0.70%)
Jul 31, 2020 13.40 13.40 13.40 0 +0.00(+0.00%)
Jul 30, 2020 13.40 13.40 13.40 13.40 356 -0.29(-2.12%)
Jul 29, 2020 13.78 13.78 13.69 13.69 888 -0.18(-1.30%)
Jul 28, 2020 13.87 13.87 13.87 362 +0.00(+0.00%)
Jul 27, 2020 13.63 13.87 13.62 13.87 3,995 -0.02(-0.13%)
Jul 24, 2020 13.89 13.89 13.89 1 +0.00(+0.00%)
Jul 23, 2020 13.89 13.89 13.89 13.89 150 -0.19(-1.33%)
Jul 22, 2020 14.09 14.17 14.08 14.08 2,679 -0.07(-0.48%)
Jul 21, 2020 14.14 14.14 14.14 15 +0.00(+0.00%)
Jul 20, 2020 14.14 14.14 14.14 100 +0.00(+0.00%)
Jul 17, 2020 14.14 14.14 14.14 554 +0.00(+0.00%)
Jul 16, 2020 14.14 14.14 14.14 278 +0.00(+0.00%)
Jul 15, 2020 14.12 14.22 14.00 14.14 2,371 +0.40(+2.91%)
Jul 14, 2020 14.04 14.04 13.50 13.74 738 -0.59(-4.09%)
Jul 13, 2020 14.96 14.96 14.33 14.33 3,212 -0.52(-3.48%)
Jul 10, 2020 15.02 15.02 14.85 14.85 4,800 +0.37(+2.53%)
Jul 09, 2020 14.48 14.48 14.48 14.48 373 +0.17(+1.20%)
Jul 08, 2020 14.14 14.31 14.14 14.31 773 -0.44(-2.96%)
Jul 07, 2020 14.75 14.75 14.75 14.75 1,391 -0.09(-0.57%)
Jul 06, 2020 14.83 14.83 14.83 14.83 727 +1.08(+7.82%)
Jul 02, 2020 13.75 13.75 13.75 1 +0.00(+0.00%)
Jun 30, 2020 13.75 13.75 13.75 0 +0.40(+2.98%)
Jun 29, 2020 13.36 13.36 13.36 25 +0.00(+0.00%)
Jun 26, 2020 13.36 13.36 13.36 25 +0.00(+0.00%)
Jun 25, 2020 13.36 13.36 13.36 42 +0.00(+0.00%)
Jun 24, 2020 13.30 13.36 13.27 13.36 1,075 -0.56(-4.04%)
Jun 22, 2020 13.92 13.92 13.92 0 +0.22(+1.60%)
Jun 19, 2020 13.74 13.74 13.70 13.70 1,000 -0.48(-3.36%)
Jun 18, 2020 14.08 14.18 14.08 14.18 540 +0.01(+0.08%)
Jun 17, 2020 14.17 14.17 14.17 14.17 2,118 -0.01(-0.04%)
Jun 16, 2020 14.17 14.17 14.17 14.17 260 +0.52(+3.82%)
Jun 15, 2020 13.65 13.65 13.65 8 +0.00(+0.00%)
Jun 12, 2020 13.95 13.95 13.65 13.65 300 +0.05(+0.37%)
Jun 11, 2020 13.07 13.60 13.07 13.60 4,122 -0.57(-4.02%)
Jun 10, 2020 14.40 14.50 14.15 14.17 2,324 -0.33(-2.28%)
Jun 09, 2020 14.47 14.50 14.47 14.50 1,121 -1.16(-7.42%)
Jun 08, 2020 15.80 15.80 15.66 15.66 360 +0.07(+0.46%)
Jun 05, 2020 15.59 15.65 15.59 15.59 700 +0.11(+0.71%)
Jun 04, 2020 15.48 15.83 15.47 15.48 1,966 -0.08(-0.54%)
Jun 03, 2020 14.90 15.58 14.90 15.56 4,654 +0.75(+5.05%)
Jun 02, 2020 14.82 14.82 14.82 14.82 1,266 +1.00(+7.26%)
Jun 01, 2020 13.25 13.81 13.25 13.81 1,582 +0.63(+4.76%)
May 29, 2020 12.49 13.19 12.49 13.19 19,100 +0.19(+1.43%)
May 28, 2020 12.94 13.09 12.74 13.00 2,458 -0.11(-0.81%)
May 27, 2020 13.25 13.27 13.11 13.11 3,255 +0.11(+0.82%)
May 26, 2020 12.42 13.00 12.42 13.00 1,189 +1.00(+8.33%)
May 22, 2020 11.59 12.06 11.55 12.00 3,400 +0.71(+6.33%)
May 21, 2020 11.23 11.29 11.17 11.29 372 -0.11(-1.01%)
May 20, 2020 11.51 11.53 11.36 11.40 2,789 +0.23(+2.06%)
May 19, 2020 11.10 11.29 10.88 11.17 22,667 +0.86(+8.36%)
May 18, 2020 10.31 10.31 10.31 1 +0.00(+0.00%)
May 15, 2020 10.38 10.38 10.31 10.31 1,600 +0.11(+1.06%)
May 14, 2020 9.940 10.20 9.940 10.20 800 -0.30(-2.81%)
May 13, 2020 10.76 10.76 10.40 10.50 1,639 -1.02(-8.89%)
May 12, 2020 11.52 11.52 11.52 37 +0.00(+0.00%)
May 11, 2020 11.33 11.52 11.33 11.52 405 +0.20(+1.76%)
May 08, 2020 11.32 11.32 11.32 11.32 500 +0.74(+7.02%)
May 07, 2020 10.58 10.58 10.58 10.58 185 -0.08(-0.73%)
May 05, 2020 10.66 10.66 10.66 0 -0.02(-0.23%)
May 04, 2020 10.68 10.68 10.68 10.68 127 -1.47(-12.07%)
May 01, 2020 12.15 12.15 12.15 72 +0.00(+0.00%)
Apr 30, 2020 12.15 12.15 12.15 12.15 600 -0.08(-0.62%)
Apr 29, 2020 12.19 12.22 12.19 12.22 1,269 +0.98(+8.71%)
Apr 28, 2020 11.24 11.24 11.24 11.24 243 +0.55(+5.13%)
Apr 27, 2020 10.41 10.69 10.41 10.69 1,659 +0.75(+7.58%)
Apr 24, 2020 9.940 9.940 9.940 9.940 100 -0.32(-3.11%)
Apr 23, 2020 9.976 10.26 9.955 10.26 2,948 +0.02(+0.16%)
Apr 20, 2020 10.24 10.24 10.24 0 +0.00(+0.00%)
Apr 17, 2020 10.24 10.24 10.24 10.24 400 +0.26(+2.55%)
Apr 16, 2020 9.988 9.988 9.988 91 +0.00(+0.00%)
Apr 15, 2020 10.27 10.27 9.988 9.988 510 -0.52(-4.97%)
Apr 14, 2020 10.51 10.51 10.51 10.51 1,077 +0.29(+2.85%)
Apr 13, 2020 9.995 10.22 9.685 10.22 3,181 +0.53(+5.46%)
Apr 09, 2020 9.829 9.829 9.690 9.690 1,200 +0.04(+0.41%)
Apr 08, 2020 9.520 9.650 9.300 9.650 3,277 +0.13(+1.37%)
Apr 07, 2020 9.141 9.600 9.141 9.520 6,664 +1.11(+13.22%)
Apr 06, 2020 8.409 8.409 8.409 8.409 250 +0.86(+11.39%)
Apr 03, 2020 7.549 7.549 7.549 7.549 800 -0.46(-5.69%)
Apr 02, 2020 8.004 8.004 8.004 8.004 720 +0.02(+0.30%)
Apr 01, 2020 7.914 7.980 7.914 7.980 1,457 -1.10(-12.14%)
Mar 31, 2020 9.089 9.089 9.082 9.082 770 +0.36(+4.08%)
Mar 30, 2020 8.800 8.800 8.726 8.726 26,118 +0.16(+1.89%)
Mar 27, 2020 8.565 8.565 8.565 8.565 1,100 -0.90(-9.48%)
Mar 26, 2020 9.310 9.648 9.310 9.462 1,522 +0.99(+11.64%)
Mar 25, 2020 8.311 8.475 8.311 8.475 2,600 +0.52(+6.55%)
Mar 24, 2020 7.650 7.954 7.650 7.954 7,550 +0.33(+4.30%)
Mar 23, 2020 7.626 7.626 7.626 7.626 332 +0.44(+6.14%)
Mar 20, 2020 7.185 7.185 7.185 40 +0.00(+0.00%)
Mar 19, 2020 7.185 7.185 7.185 7.185 185 +0.18(+2.64%)
Mar 18, 2020 7.400 7.400 6.450 7.000 3,593 -1.36(-16.23%)
Mar 17, 2020 9.247 9.247 8.356 8.356 5,797 -0.89(-9.66%)
Mar 16, 2020 9.518 9.529 9.250 9.250 3,184 -2.34(-20.21%)
Mar 13, 2020 11.75 11.75 11.59 11.59 700 +0.20(+1.72%)
Mar 12, 2020 12.07 12.07 11.40 11.40 2,490 -2.41(-17.44%)
Mar 11, 2020 13.82 13.82 13.80 13.80 1,150 -0.32(-2.27%)
Mar 10, 2020 14.00 14.12 14.00 14.12 2,440 +0.13(+0.91%)
Mar 09, 2020 14.37 14.51 14.00 14.00 3,586 -1.49(-9.60%)
Mar 06, 2020 15.59 15.59 15.40 15.48 3,400 -0.42(-2.61%)
Mar 05, 2020 16.26 16.26 15.90 15.90 970 -0.54(-3.28%)
Mar 04, 2020 16.43 16.44 16.39 16.44 2,800 +0.44(+2.74%)
Mar 03, 2020 16.00 16.00 16.00 16.00 100 -0.62(-3.73%)
Mar 02, 2020 16.62 16.63 16.62 16.62 686 +0.36(+2.18%)
Feb 28, 2020 16.01 16.26 16.01 16.26 2,800 -0.28(-1.68%)
Feb 27, 2020 16.55 16.55 16.51 16.54 6,339 -1.02(-5.82%)
Feb 26, 2020 17.59 17.59 17.56 17.56 2,500 -0.08(-0.46%)
Feb 25, 2020 18.37 18.39 17.65 17.65 2,274 -0.72(-3.94%)
Feb 24, 2020 18.86 18.86 18.37 18.37 4,040 -0.90(-4.67%)
Feb 20, 2020 19.27 19.27 19.27 0 +0.00(+0.00%)
Feb 19, 2020 19.27 19.27 19.27 75 +0.00(+0.00%)
Feb 18, 2020 19.25 19.27 19.25 19.27 846 +0.12(+0.63%)
Feb 14, 2020 19.15 19.15 19.15 35 +0.00(+0.00%)
Feb 13, 2020 19.15 19.15 19.15 3 +0.00(+0.00%)
Feb 12, 2020 19.10 19.26 19.10 19.15 717 +0.30(+1.59%)
Feb 11, 2020 18.85 18.85 18.85 18.85 280 +0.03(+0.14%)
Feb 10, 2020 18.90 18.90 18.82 18.82 351 -0.94(-4.75%)
Feb 07, 2020 19.76 19.76 19.76 60 +0.00(+0.00%)
Feb 06, 2020 19.47 19.76 19.47 19.76 840 +0.21(+1.09%)
Feb 05, 2020 19.55 19.55 19.55 5,582 +0.00(+0.00%)
Feb 04, 2020 19.55 19.55 19.55 19.55 405 +0.51(+2.67%)
Feb 03, 2020 19.04 19.04 19.04 149 +0.00(+0.00%)
Jan 31, 2020 19.04 19.04 19.04 40 +0.00(+0.00%)
Jan 30, 2020 19.04 19.04 19.04 3 +0.00(+0.00%)
Jan 29, 2020 19.06 19.06 19.02 19.04 106,500 +0.13(+0.69%)
Jan 28, 2020 18.96 18.96 18.91 18.91 2,000 -0.13(-0.66%)
Jan 27, 2020 18.88 19.04 18.88 19.04 500 -0.04(-0.23%)
Jan 24, 2020 19.08 19.08 19.08 19.08 500 -0.06(-0.33%)
Jan 23, 2020 19.19 19.22 19.13 19.14 3,276 -0.05(-0.25%)
Jan 22, 2020 19.29 19.29 19.19 19.19 538 -0.07(-0.35%)
Jan 21, 2020 19.30 19.30 19.16 19.26 1,332 +0.16(+0.83%)
Jan 17, 2020 19.17 19.17 19.04 19.10 2,700 +0.53(+2.85%)
Jan 16, 2020 18.57 18.57 18.57 18.57 580 +0.40(+2.19%)
Jan 15, 2020 18.17 18.17 18.17 14 +0.00(+0.00%)
Jan 14, 2020 18.17 18.17 18.17 18.17 1,030 -0.10(-0.56%)
Jan 13, 2020 17.79 18.33 17.75 18.27 4,050 +0.48(+2.72%)
Jan 10, 2020 17.76 17.79 17.76 17.79 1,000 +0.23(+1.31%)
Jan 09, 2020 16.50 17.56 16.49 17.56 18,803 +1.79(+11.37%)
Jan 08, 2020 15.72 15.77 15.72 15.77 643 +0.74(+4.90%)
Jan 07, 2020 15.00 15.03 15.00 15.03 539 +0.16(+1.09%)
Jan 06, 2020 14.92 14.92 14.87 14.87 306 +0.20(+1.36%)
Jan 02, 2020 14.67 14.67 14.67 0 -0.01(-0.05%)
Dec 31, 2019 14.68 14.68 14.68 14.68 100 +0.02(+0.14%)
Dec 30, 2019 14.66 14.66 14.66 14.66 1,083 +0.02(+0.15%)
Dec 27, 2019 14.61 14.64 14.61 14.64 2,800 +0.06(+0.39%)
Dec 23, 2019 14.58 14.58 14.58 0 +0.22(+1.51%)
Dec 20, 2019 14.36 14.36 14.36 14.36 500 -0.22(-1.53%)
Dec 17, 2019 14.58 14.58 14.58 0 -0.02(-0.12%)
Dec 16, 2019 14.58 14.60 14.58 14.60 1,000 +0.60(+4.30%)
Dec 12, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 10, 2019 14.00 14.00 14.00 0 -0.31(-2.19%)
Dec 09, 2019 14.31 14.31 14.31 63 +0.00(+0.00%)
Dec 06, 2019 14.31 14.32 14.31 14.31 1,000 +0.07(+0.48%)
Dec 05, 2019 14.23 14.25 14.23 14.25 900 -0.01(-0.09%)
Dec 03, 2019 14.26 14.26 14.26 0 +0.02(+0.14%)
Dec 02, 2019 14.24 14.24 14.24 69 +0.00(+0.00%)
Nov 29, 2019 14.24 14.24 14.24 14.24 200 +0.24(+1.70%)
Nov 27, 2019 14.18 14.18 14.00 14.00 7,300 -0.07(-0.49%)
Nov 26, 2019 14.07 14.07 14.07 100 +0.00(+0.00%)
Nov 22, 2019 14.07 14.07 14.07 0 +0.30(+2.15%)
Nov 21, 2019 13.91 13.91 13.77 13.77 257 -0.16(-1.17%)
Nov 20, 2019 13.98 13.98 13.91 13.94 1,226 -0.31(-2.20%)
Nov 19, 2019 14.26 14.26 14.25 14.25 1,281 -0.15(-1.04%)
Nov 18, 2019 14.69 14.69 14.40 14.40 5,140 -0.28(-1.94%)
Nov 15, 2019 14.68 14.68 14.68 67 +0.00(+0.00%)
Nov 14, 2019 14.68 14.68 14.68 14.68 200 +0.26(+1.81%)
Nov 13, 2019 14.50 14.50 14.42 14.42 725 -0.24(-1.64%)
Nov 07, 2019 14.66 14.66 14.66 0 -0.09(-0.63%)
Nov 06, 2019 14.76 14.76 14.76 14.76 500 +0.36(+2.49%)
Nov 04, 2019 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 01, 2019 14.24 14.40 14.24 14.40 1,300 +0.20(+1.44%)
Oct 31, 2019 14.20 14.20 14.19 14.19 404 -0.07(-0.52%)
Oct 30, 2019 14.32 14.32 14.27 14.27 600 -0.06(-0.39%)
Oct 29, 2019 14.33 14.33 14.33 20 +0.00(+0.00%)
Oct 28, 2019 14.39 14.39 14.33 14.33 963 -0.07(-0.46%)
Oct 25, 2019 14.39 14.39 14.39 14.39 400 -0.31(-2.10%)
Oct 24, 2019 14.70 14.70 14.70 4 +0.00(+0.00%)
Oct 23, 2019 14.74 14.74 14.70 14.70 800 -0.02(-0.11%)
Oct 22, 2019 14.72 14.72 14.72 14.72 304 +0.21(+1.42%)
Oct 21, 2019 14.45 14.51 14.45 14.51 652 +0.40(+2.83%)
Oct 18, 2019 13.72 14.11 13.70 14.11 10,600 -0.22(-1.57%)
Oct 17, 2019 14.35 14.35 14.34 14.34 500 +0.12(+0.88%)
Oct 16, 2019 13.81 14.34 13.81 14.21 2,356 +2.06(+16.93%)
Oct 15, 2019 12.17 12.17 12.15 12.15 650 +0.12(+1.04%)
Oct 10, 2019 12.03 12.03 12.03 0 -0.07(-0.59%)
Oct 08, 2019 12.10 12.10 12.10 0 -0.01(-0.05%)
Oct 07, 2019 12.11 12.11 12.11 12.11 1,511 +0.06(+0.49%)
Oct 03, 2019 12.05 12.05 12.05 0 -0.62(-4.92%)
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.