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 )

13.15 +0.28 (+2.20%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 3, 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, 2021 6.160 6.220 6.065 6.130 731,700 -0.15(-2.39%)
Apr 29, 2021 6.310 6.310 6.110 6.280 489,465 -0.03(-0.48%)
Apr 28, 2021 6.270 6.370 6.172 6.310 544,296 -0.08(-1.25%)
Apr 27, 2021 6.700 6.740 6.250 6.390 1,575,882 -0.23(-3.47%)
Apr 26, 2021 6.470 6.620 6.400 6.620 698,182 +0.22(+3.44%)
Apr 23, 2021 6.270 6.470 6.180 6.400 670,400 +0.19(+3.06%)
Apr 22, 2021 6.190 6.380 6.130 6.210 674,561 +0.04(+0.65%)
Apr 21, 2021 5.890 6.170 5.830 6.170 646,766 +0.26(+4.40%)
Apr 20, 2021 6.000 6.030 5.820 5.910 1,144,245 -0.18(-2.96%)
Apr 19, 2021 6.210 6.250 5.940 6.090 980,448 -0.16(-2.56%)
Apr 16, 2021 5.970 6.440 5.930 6.250 1,239,600 +0.30(+5.04%)
Apr 15, 2021 6.110 6.110 5.910 5.950 798,162 -0.02(-0.34%)
Apr 14, 2021 5.940 6.210 5.940 5.970 922,216 -0.07(-1.16%)
Apr 13, 2021 6.040 6.070 5.870 6.040 731,950 +0.00(+0.00%)
Apr 12, 2021 6.340 6.350 5.970 6.040 994,657 -0.31(-4.88%)
Apr 09, 2021 6.400 6.460 6.310 6.350 650,400 -0.15(-2.31%)
Apr 08, 2021 6.480 6.520 6.320 6.500 503,514 +0.09(+1.40%)
Apr 07, 2021 6.510 6.570 6.330 6.410 775,526 -0.15(-2.29%)
Apr 06, 2021 6.390 6.610 6.330 6.560 783,018 +0.21(+3.31%)
Apr 05, 2021 6.610 6.650 6.330 6.350 731,146 -0.18(-2.76%)
Apr 01, 2021 6.470 6.810 6.410 6.530 1,166,200 +0.25(+3.98%)
Mar 31, 2021 6.300 6.380 6.140 6.280 2,296,693 +0.08(+1.29%)
Mar 30, 2021 6.190 6.240 5.860 6.200 1,505,131 +0.00(+0.00%)
Mar 29, 2021 6.840 6.860 6.100 6.200 2,080,553 -0.70(-10.14%)
Mar 26, 2021 7.350 7.500 6.640 6.900 1,797,100 -0.39(-5.35%)
Mar 25, 2021 7.080 7.320 6.665 7.290 1,894,670 +0.06(+0.83%)
Mar 24, 2021 8.100 8.100 7.220 7.230 1,141,315 -0.82(-10.19%)
Mar 23, 2021 8.460 8.810 8.020 8.050 1,067,506 -0.40(-4.73%)
Mar 22, 2021 8.120 8.850 8.040 8.450 1,617,026 +0.37(+4.58%)
Mar 19, 2021 8.180 8.200 7.800 8.080 1,680,600 +0.22(+2.80%)
Mar 18, 2021 8.150 8.319 7.820 7.860 925,267 -0.55(-6.54%)
Mar 17, 2021 7.980 8.590 7.840 8.410 1,007,495 +0.28(+3.44%)
Mar 16, 2021 8.500 8.670 8.070 8.130 1,004,657 -0.36(-4.24%)
Mar 15, 2021 7.990 8.500 7.660 8.490 1,248,822 +0.47(+5.86%)
Mar 12, 2021 7.850 8.120 7.740 8.020 915,200 -0.03(-0.37%)
Mar 11, 2021 8.060 8.200 7.880 8.050 915,121 +0.10(+1.26%)
Mar 10, 2021 7.700 7.990 7.510 7.950 1,200,502 +0.33(+4.33%)
Mar 09, 2021 7.170 7.670 7.120 7.620 1,044,220 +0.69(+9.96%)
Mar 08, 2021 6.670 7.130 6.620 6.930 1,455,714 +0.22(+3.28%)
Mar 05, 2021 6.950 7.060 6.150 6.710 1,545,400 -0.14(-2.04%)
Mar 04, 2021 6.990 7.150 6.430 6.850 2,623,177 -0.28(-3.93%)
Mar 03, 2021 7.700 7.770 6.980 7.130 1,681,638 -0.41(-5.44%)
Mar 02, 2021 7.380 8.220 7.260 7.540 4,513,079 +0.13(+1.75%)
Mar 01, 2021 7.120 7.460 6.940 7.410 1,447,710 +0.45(+6.47%)
Feb 26, 2021 6.790 7.140 6.610 6.960 1,480,700 +0.19(+2.81%)
Feb 25, 2021 7.490 7.800 6.760 6.770 2,043,624 -0.75(-9.97%)
Feb 24, 2021 8.310 8.650 7.260 7.520 6,178,167 +0.84(+12.57%)
Feb 23, 2021 6.910 6.960 6.080 6.680 3,355,389 -0.40(-5.65%)
Feb 22, 2021 7.290 7.360 7.050 7.080 1,401,180 -0.26(-3.54%)
Feb 19, 2021 7.340 7.550 7.300 7.340 842,400 +0.06(+0.82%)
Feb 18, 2021 7.500 7.500 7.130 7.280 1,271,961 -0.32(-4.21%)
Feb 17, 2021 7.620 7.680 7.240 7.600 1,159,296 -0.05(-0.65%)
Feb 16, 2021 7.900 7.970 7.520 7.650 1,167,885 -0.21(-2.67%)
Feb 12, 2021 8.060 8.090 7.720 7.860 839,600 -0.31(-3.79%)
Feb 11, 2021 8.190 8.330 7.720 8.170 1,292,117 +0.06(+0.74%)
Feb 10, 2021 8.700 8.720 8.030 8.110 1,579,560 -0.54(-6.24%)
Feb 09, 2021 8.210 8.860 7.910 8.650 2,664,916 +0.45(+5.49%)
Feb 08, 2021 8.380 8.380 8.150 8.200 1,366,732 -0.02(-0.24%)
Feb 05, 2021 8.520 8.570 8.150 8.220 1,374,600 -0.20(-2.38%)
Feb 04, 2021 8.850 9.100 8.110 8.420 2,535,006 -0.38(-4.32%)
Feb 03, 2021 9.220 9.240 8.740 8.800 1,127,878 -0.23(-2.55%)
Feb 02, 2021 10.29 10.49 9.000 9.030 2,185,917 -1.15(-11.30%)
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.