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

Arcimoto Inc (NQ: FUV )

0.3800 -0.0200 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2023 0.5900 0.6000 0.5800 0.5840 48,308 -0.02(-2.67%)
Oct 30, 2023 0.6300 0.6320 0.5997 0.6000 43,004 -0.02(-2.60%)
Oct 27, 2023 0.6142 0.6300 0.6090 0.6160 15,276 +0.00(+0.16%)
Oct 26, 2023 0.6174 0.6200 0.5800 0.6150 69,183 -0.03(-3.91%)
Oct 25, 2023 0.6500 0.6500 0.6151 0.6400 55,528 -0.01(-1.72%)
Oct 24, 2023 0.6300 0.6690 0.6250 0.6512 32,427 +0.02(+3.33%)
Oct 23, 2023 0.6200 0.6500 0.6200 0.6302 34,434 -0.02(-3.11%)
Oct 20, 2023 0.6600 0.6600 0.6400 0.6504 82,145 -0.04(-5.73%)
Oct 19, 2023 0.7100 0.7100 0.6510 0.6899 43,200 +0.02(+2.97%)
Oct 18, 2023 0.7000 0.7100 0.6620 0.6700 30,010 -0.02(-2.26%)
Oct 17, 2023 0.7100 0.7200 0.6615 0.6855 61,120 -0.03(-4.17%)
Oct 16, 2023 0.7400 0.7499 0.7000 0.7153 58,062 -0.02(-2.33%)
Oct 13, 2023 0.7310 0.7400 0.6700 0.7324 35,646 +0.01(+1.72%)
Oct 12, 2023 0.7400 0.7499 0.6500 0.7200 49,865 -0.01(-0.76%)
Oct 11, 2023 0.7400 0.7499 0.7100 0.7255 40,983 -0.01(-1.43%)
Oct 10, 2023 0.7400 0.7499 0.7000 0.7360 34,323 +0.01(+0.82%)
Oct 09, 2023 0.8000 0.8098 0.7000 0.7300 137,793 -0.08(-9.88%)
Oct 06, 2023 0.8100 0.8200 0.8024 0.8100 21,075 +0.01(+1.12%)
Oct 05, 2023 0.8600 0.8633 0.8000 0.8010 78,506 -0.07(-8.15%)
Oct 04, 2023 0.8500 1.000 0.8220 0.8721 314,385 +0.05(+5.71%)
Oct 03, 2023 0.8400 0.8494 0.8250 0.8250 33,388 -0.01(-1.70%)
Oct 02, 2023 0.8421 0.8495 0.8300 0.8393 35,778 -0.00(-0.08%)
Sep 29, 2023 0.8200 0.8500 0.8200 0.8400 30,778 +0.02(+1.82%)
Sep 28, 2023 0.8350 0.8499 0.8200 0.8250 40,004 -0.01(-0.64%)
Sep 27, 2023 0.8300 0.8400 0.8200 0.8303 26,024 +0.00(+0.02%)
Sep 26, 2023 0.8100 0.8500 0.8100 0.8301 18,939 +0.01(+1.23%)
Sep 25, 2023 0.8104 0.8248 0.8113 0.8200 25,639 -0.02(-2.84%)
Sep 22, 2023 0.8401 0.8500 0.8104 0.8440 39,871 +0.00(+0.48%)
Sep 21, 2023 0.8800 0.9000 0.8100 0.8400 163,337 -0.04(-4.55%)
Sep 20, 2023 0.8900 0.9000 0.8750 0.8800 28,961 -0.02(-2.22%)
Sep 19, 2023 0.9000 0.9050 0.8750 0.9000 83,867 -0.02(-2.05%)
Sep 18, 2023 0.9200 0.9297 0.8950 0.9188 76,162 +0.00(+0.42%)
Sep 15, 2023 0.9300 0.9300 0.9055 0.9150 46,807 -0.02(-2.11%)
Sep 14, 2023 0.9550 0.9550 0.9101 0.9347 59,588 -0.01(-1.19%)
Sep 13, 2023 0.9629 0.9629 0.9262 0.9460 62,560 -0.02(-1.76%)
Sep 12, 2023 0.9749 0.9800 0.9550 0.9629 55,107 -0.01(-1.23%)
Sep 11, 2023 0.9980 0.9999 0.9662 0.9749 76,567 -0.03(-2.51%)
Sep 08, 2023 0.9900 1.000 0.9500 1.000 48,098 +0.02(+1.52%)
Sep 07, 2023 1.000 1.000 0.9700 0.9850 37,204 -0.02(-1.50%)
Sep 06, 2023 1.030 1.030 1.000 1.000 25,253 -0.03(-2.91%)
Sep 05, 2023 1.010 1.030 1.000 1.030 54,586 +0.03(+3.00%)
Sep 01, 2023 1.000 1.019 1.000 1.000 43,239 +0.00(+0.00%)
Aug 31, 2023 1.040 1.040 0.9901 1.000 68,934 -0.05(-4.76%)
Aug 30, 2023 1.000 1.050 0.9800 1.050 81,933 +0.06(+6.06%)
Aug 29, 2023 0.9800 1.010 0.9601 0.9900 100,220 -0.01(-1.00%)
Aug 28, 2023 1.010 1.020 0.9800 1.000 125,644 -0.02(-1.96%)
Aug 25, 2023 1.020 1.040 1.000 1.020 130,740 -0.01(-0.97%)
Aug 24, 2023 1.030 1.030 1.000 1.030 143,078 +0.01(+0.98%)
Aug 23, 2023 1.030 1.050 1.020 1.020 93,344 -0.01(-0.97%)
Aug 22, 2023 1.050 1.060 1.010 1.030 105,511 -0.01(-0.96%)
Aug 21, 2023 1.060 1.080 1.027 1.040 139,696 -0.02(-1.89%)
Aug 18, 2023 1.070 1.070 1.010 1.060 119,415 +0.01(+0.95%)
Aug 17, 2023 1.180 1.180 1.010 1.050 247,244 -0.13(-11.02%)
Aug 16, 2023 1.260 1.280 1.180 1.180 149,266 -0.11(-8.53%)
Aug 15, 2023 1.350 1.350 1.260 1.290 63,650 -0.06(-4.44%)
Aug 14, 2023 1.400 1.400 1.310 1.350 28,974 +0.00(+0.04%)
Aug 11, 2023 1.350 1.380 1.320 1.349 65,308 +0.03(+2.23%)
Aug 10, 2023 1.430 1.430 1.260 1.320 106,460 -0.07(-5.04%)
Aug 09, 2023 1.440 1.440 1.390 1.390 32,688 -0.04(-2.80%)
Aug 08, 2023 1.440 1.440 1.400 1.430 51,003 +0.00(+0.00%)
Aug 07, 2023 1.460 1.480 1.409 1.430 84,608 -0.05(-3.38%)
Aug 04, 2023 1.530 1.558 1.480 1.480 39,251 -0.06(-3.90%)
Aug 03, 2023 1.530 1.550 1.500 1.540 32,234 -0.02(-1.28%)
Aug 02, 2023 1.600 1.640 1.540 1.560 72,265 -0.02(-1.27%)
Aug 01, 2023 1.520 1.600 1.520 1.580 96,452 +0.04(+2.60%)
Jul 31, 2023 1.560 1.580 1.500 1.540 118,095 +0.00(+0.00%)
Jul 28, 2023 1.490 1.540 1.490 1.540 57,237 +0.04(+2.67%)
Jul 27, 2023 1.570 1.570 1.487 1.500 61,047 -0.03(-1.96%)
Jul 26, 2023 1.490 1.580 1.480 1.530 128,906 +0.05(+3.38%)
Jul 25, 2023 1.470 1.550 1.470 1.480 102,939 +0.01(+0.68%)
Jul 24, 2023 1.410 1.480 1.410 1.470 46,622 +0.04(+2.80%)
Jul 21, 2023 1.490 1.490 1.410 1.430 74,191 -0.05(-3.38%)
Jul 20, 2023 1.490 1.490 1.410 1.480 83,349 +0.02(+1.37%)
Jul 19, 2023 1.460 1.500 1.420 1.460 64,201 -0.02(-1.35%)
Jul 18, 2023 1.470 1.520 1.450 1.480 99,159 +0.00(+0.00%)
Jul 17, 2023 1.500 1.500 1.450 1.480 54,668 +0.00(+0.00%)
Jul 14, 2023 1.520 1.566 1.460 1.480 150,122 -0.03(-1.99%)
Jul 13, 2023 1.530 1.530 1.480 1.510 69,821 +0.01(+0.67%)
Jul 12, 2023 1.450 1.500 1.410 1.500 87,189 +0.10(+7.14%)
Jul 11, 2023 1.440 1.440 1.400 1.400 45,953 -0.01(-0.71%)
Jul 10, 2023 1.450 1.450 1.400 1.410 79,745 -0.03(-2.08%)
Jul 07, 2023 1.410 1.450 1.400 1.440 66,335 +0.01(+0.70%)
Jul 06, 2023 1.480 1.480 1.370 1.430 143,212 -0.04(-2.72%)
Jul 05, 2023 1.530 1.530 1.450 1.470 118,091 -0.02(-1.34%)
Jul 03, 2023 1.460 1.550 1.460 1.490 74,086 +0.03(+2.05%)
Jun 30, 2023 1.450 1.490 1.420 1.460 93,904 -0.03(-2.01%)
Jun 29, 2023 1.530 1.580 1.450 1.490 97,466 -0.05(-3.25%)
Jun 28, 2023 1.460 1.600 1.440 1.540 95,546 +0.09(+6.21%)
Jun 27, 2023 1.440 1.480 1.420 1.450 83,183 -0.03(-2.03%)
Jun 26, 2023 1.460 1.480 1.440 1.480 91,340 +0.04(+2.78%)
Jun 23, 2023 1.500 1.520 1.440 1.440 81,032 -0.06(-4.00%)
Jun 22, 2023 1.520 1.520 1.440 1.500 133,012 -0.01(-0.66%)
Jun 21, 2023 1.570 1.610 1.510 1.510 117,483 -0.07(-4.43%)
Jun 20, 2023 1.610 1.640 1.560 1.580 97,584 -0.06(-3.66%)
Jun 16, 2023 1.600 1.650 1.560 1.640 223,131 +0.05(+3.14%)
Jun 15, 2023 1.570 1.650 1.560 1.590 190,836 -0.06(-3.64%)
May 08, 2023 1.600 1.700 1.567 1.650 148,602 +0.11(+7.14%)
May 05, 2023 1.510 1.550 1.490 1.540 21,635 +0.06(+4.05%)
May 04, 2023 1.510 1.527 1.460 1.480 29,219 -0.05(-3.27%)
May 03, 2023 1.530 1.580 1.530 1.530 62,107 +0.00(+0.00%)
May 02, 2023 1.550 1.550 1.450 1.530 37,323 -0.00(-0.33%)
May 01, 2023 1.500 1.550 1.470 1.535 48,958 +0.02(+1.66%)
Apr 28, 2023 1.430 1.550 1.418 1.510 75,045 +0.09(+6.34%)
Apr 27, 2023 1.310 1.440 1.300 1.420 75,693 +0.11(+8.40%)
Apr 26, 2023 1.360 1.390 1.300 1.310 54,536 -0.05(-3.68%)
Apr 25, 2023 1.440 1.440 1.350 1.360 87,895 -0.08(-5.56%)
Apr 24, 2023 1.480 1.530 1.400 1.440 51,817 -0.03(-2.04%)
Apr 21, 2023 1.430 1.500 1.380 1.470 92,338 +0.07(+5.00%)
Apr 20, 2023 1.360 1.438 1.350 1.400 88,482 +0.00(+0.00%)
Apr 19, 2023 1.590 1.590 1.400 1.400 126,921 -0.17(-10.83%)
Apr 18, 2023 1.580 1.670 1.510 1.570 146,676 -0.06(-3.98%)
Apr 17, 2023 1.840 1.840 1.620 1.635 204,487 -0.20(-10.66%)
Apr 14, 2023 1.840 1.890 1.800 1.830 158,424 +0.02(+1.10%)
Apr 13, 2023 1.760 1.830 1.730 1.810 177,412 +0.10(+5.85%)
Apr 12, 2023 1.700 1.794 1.630 1.710 170,453 +0.06(+3.64%)
Apr 11, 2023 1.530 1.680 1.496 1.650 135,053 +0.14(+9.27%)
Apr 10, 2023 1.470 1.530 1.441 1.510 90,048 +0.07(+4.86%)
Apr 06, 2023 1.400 1.490 1.380 1.440 64,713 +0.04(+2.86%)
Apr 05, 2023 1.440 1.440 1.360 1.400 53,892 -0.02(-1.41%)
Apr 04, 2023 1.430 1.440 1.390 1.420 42,652 -0.01(-0.70%)
Apr 03, 2023 1.430 1.440 1.380 1.430 68,097 +0.03(+2.14%)
Mar 31, 2023 1.390 1.420 1.360 1.400 84,386 +0.01(+0.72%)
Mar 30, 2023 1.450 1.507 1.320 1.390 155,028 -0.04(-2.80%)
Mar 29, 2023 1.400 1.454 1.370 1.430 80,728 +0.03(+2.14%)
Mar 28, 2023 1.380 1.427 1.370 1.400 54,182 -0.01(-0.71%)
Mar 27, 2023 1.410 1.430 1.370 1.410 45,980 +0.00(+0.00%)
Mar 24, 2023 1.370 1.420 1.330 1.410 47,747 +0.01(+0.71%)
Mar 23, 2023 1.400 1.460 1.380 1.400 100,598 -0.01(-0.71%)
Mar 22, 2023 1.370 1.460 1.340 1.410 165,352 +0.06(+4.44%)
Mar 21, 2023 1.280 1.367 1.260 1.350 120,791 +0.10(+8.00%)
Mar 20, 2023 1.360 1.360 1.240 1.250 110,001 -0.07(-5.30%)
Mar 17, 2023 1.500 1.500 1.320 1.320 230,770 -0.16(-10.81%)
Mar 16, 2023 1.400 1.480 1.380 1.480 112,363 +0.09(+6.47%)
Mar 15, 2023 1.520 1.520 1.350 1.390 253,726 -0.12(-7.95%)
Mar 14, 2023 1.620 1.640 1.510 1.510 197,079 -0.05(-3.21%)
Mar 13, 2023 1.610 1.640 1.540 1.560 173,132 -0.08(-4.88%)
Mar 10, 2023 1.700 1.710 1.610 1.640 181,248 -0.08(-4.65%)
Mar 09, 2023 1.730 1.770 1.720 1.720 69,280 -0.03(-1.71%)
Mar 08, 2023 1.750 1.770 1.700 1.750 120,264 -0.02(-1.13%)
Mar 07, 2023 1.800 1.810 1.720 1.770 109,485 -0.01(-0.56%)
Mar 06, 2023 1.830 1.910 1.770 1.780 218,920 -0.02(-1.11%)
Mar 03, 2023 1.720 1.840 1.710 1.800 286,679 +0.08(+4.65%)
Mar 02, 2023 1.730 1.740 1.680 1.720 259,804 -0.01(-0.58%)
Mar 01, 2023 1.760 1.770 1.710 1.730 91,830 -0.03(-1.70%)
Feb 28, 2023 1.710 1.770 1.682 1.760 135,482 +0.05(+2.92%)
Feb 27, 2023 1.760 1.770 1.680 1.710 124,461 +0.00(+0.00%)
Feb 24, 2023 1.840 1.840 1.666 1.710 440,649 -0.15(-8.06%)
Feb 23, 2023 1.970 1.970 1.800 1.860 268,408 -0.09(-4.62%)
Feb 22, 2023 1.910 1.950 1.800 1.950 263,919 +0.09(+4.84%)
Feb 21, 2023 1.960 1.970 1.840 1.860 371,527 -0.10(-5.10%)
Feb 17, 2023 1.990 1.990 1.910 1.960 316,949 -0.03(-1.51%)
Feb 16, 2023 2.120 2.120 1.950 1.990 445,610 -0.11(-5.24%)
Feb 15, 2023 2.090 2.150 2.040 2.100 331,917 +0.03(+1.45%)
Feb 14, 2023 2.020 2.100 1.950 2.070 327,065 +0.03(+1.47%)
Feb 13, 2023 2.010 2.096 2.000 2.040 264,612 +0.05(+2.51%)
Feb 10, 2023 1.950 2.020 1.890 1.990 233,851 +0.04(+2.05%)
Feb 09, 2023 2.000 2.048 1.881 1.950 479,927 -0.04(-2.01%)
Feb 08, 2023 2.100 2.120 1.980 1.990 429,626 -0.14(-6.57%)
Feb 07, 2023 2.170 2.180 2.060 2.130 352,073 -0.03(-1.39%)
Feb 06, 2023 2.150 2.180 2.050 2.160 318,628 +0.01(+0.47%)
Feb 03, 2023 2.160 2.290 2.090 2.150 489,813 +0.01(+0.47%)
Feb 02, 2023 2.300 2.360 2.110 2.140 652,484 -0.12(-5.31%)
Feb 01, 2023 2.200 2.330 2.150 2.260 448,416 +0.09(+4.15%)
Jan 31, 2023 2.080 2.230 2.080 2.170 531,432 +0.10(+4.83%)
Jan 30, 2023 2.190 2.290 2.040 2.070 732,039 -0.15(-6.76%)
Jan 27, 2023 2.060 2.480 2.060 2.220 2,303,925 +0.06(+2.78%)
Jan 26, 2023 2.190 2.190 2.010 2.160 727,439 +0.05(+2.37%)
Jan 25, 2023 2.090 2.220 1.924 2.110 1,141,253 +0.05(+2.43%)
Jan 24, 2023 2.160 2.170 2.000 2.060 1,140,551 -0.10(-4.63%)
Jan 23, 2023 2.220 2.240 2.110 2.160 1,227,956 -0.08(-3.57%)
Jan 20, 2023 2.220 2.290 2.150 2.240 1,275,315 -0.03(-1.32%)
Jan 19, 2023 2.390 2.400 2.100 2.270 1,872,259 -0.21(-8.47%)
Jan 18, 2023 2.300 2.590 2.280 2.480 8,538,692 -3.64(-59.51%)
Jan 17, 2023 4.630 6.140 4.400 6.125 854,220 +1.46(+31.43%)
Jan 13, 2023 5.340 5.680 4.340 4.660 776,178 -0.60(-11.41%)
Jan 12, 2023 4.310 5.497 3.970 5.260 542,948 +0.83(+18.74%)
Jan 11, 2023 3.660 4.484 3.540 4.430 832,128 +0.81(+22.38%)
Jan 10, 2023 3.500 3.630 3.370 3.620 90,166 +0.05(+1.40%)
Jan 09, 2023 3.540 3.740 3.450 3.570 97,507 +0.17(+5.15%)
Jan 06, 2023 4.050 4.190 3.360 3.395 150,236 -0.65(-15.97%)
Jan 05, 2023 4.370 4.370 3.930 4.040 157,617 -0.21(-4.94%)
Jan 04, 2023 3.420 4.298 3.300 4.250 222,605 +0.87(+25.74%)
Jan 03, 2023 3.400 3.590 3.300 3.380 111,303 +0.08(+2.42%)
Dec 30, 2022 2.750 3.360 2.740 3.300 227,292 +0.57(+20.88%)
Dec 29, 2022 2.700 2.890 2.570 2.730 317,907 +0.13(+5.00%)
Dec 28, 2022 2.700 2.930 2.545 2.600 190,537 -0.11(-4.06%)
Dec 27, 2022 3.450 3.546 2.660 2.710 272,527 -0.68(-20.06%)
Dec 23, 2022 3.700 3.710 3.380 3.390 76,469 -0.32(-8.63%)
Dec 22, 2022 3.820 4.075 3.710 3.710 68,798 -0.19(-4.87%)
Dec 21, 2022 3.860 4.000 3.750 3.900 67,913 -0.01(-0.26%)
Dec 20, 2022 3.840 3.980 3.731 3.910 71,243 +0.05(+1.30%)
Dec 19, 2022 4.200 4.260 3.820 3.860 133,881 -0.28(-6.76%)
Dec 16, 2022 3.950 4.150 3.920 4.140 261,040 +0.17(+4.28%)
Dec 15, 2022 3.720 4.070 3.600 3.970 226,001 +0.29(+7.88%)
Dec 14, 2022 3.740 4.180 3.540 3.680 311,424 +0.05(+1.38%)
Dec 13, 2022 3.980 4.022 3.619 3.630 222,327 -0.04(-1.09%)
Dec 12, 2022 4.340 4.410 3.310 3.670 336,567 -0.54(-12.83%)
Dec 09, 2022 4.570 4.570 4.061 4.210 173,960 -0.33(-7.27%)
Dec 08, 2022 5.300 5.400 4.500 4.540 223,442 -0.80(-14.98%)
Dec 07, 2022 6.500 6.680 5.300 5.340 307,237 -1.13(-17.47%)
Dec 06, 2022 7.760 7.780 6.070 6.470 474,151 -1.35(-17.26%)
Dec 05, 2022 8.890 9.450 7.600 7.820 352,355 -1.07(-12.04%)
Dec 02, 2022 8.980 9.210 7.710 8.890 231,333 -0.05(-0.56%)
Dec 01, 2022 7.450 9.599 7.070 8.940 335,828 +1.49(+20.00%)
Nov 30, 2022 7.300 8.230 7.265 7.450 224,278 -0.75(-9.15%)
Nov 29, 2022 8.130 8.800 7.800 8.200 52,516 -0.48(-5.53%)
Nov 28, 2022 9.200 9.400 8.400 8.680 57,705 -0.52(-5.65%)
Nov 25, 2022 8.600 10.20 8.300 9.200 127,318 +0.61(+7.13%)
Nov 23, 2022 8.150 9.000 7.800 8.588 125,058 +0.93(+12.20%)
Nov 22, 2022 8.000 8.600 7.502 7.654 48,920 -0.09(-1.21%)
Nov 21, 2022 8.600 8.610 7.600 7.748 48,818 -0.03(-0.41%)
Nov 18, 2022 9.450 9.450 7.612 7.780 63,567 -1.22(-13.56%)
Nov 17, 2022 9.998 10.00 9.000 9.000 58,046 -1.00(-10.02%)
Nov 16, 2022 10.40 10.74 10.00 10.00 50,238 -0.55(-5.23%)
Nov 15, 2022 11.40 11.80 10.40 10.55 89,604 -1.85(-14.89%)
Nov 14, 2022 13.40 13.90 11.60 12.40 68,293 -0.49(-3.83%)
Nov 11, 2022 12.00 13.60 11.20 12.89 80,751 +1.95(+17.84%)
Nov 10, 2022 11.20 11.20 10.20 10.94 44,882 +0.94(+9.40%)
Nov 09, 2022 11.80 11.80 10.00 10.00 40,076 -1.35(-11.88%)
Nov 08, 2022 12.00 12.00 11.25 11.35 32,571 -0.45(-3.81%)
Nov 07, 2022 13.05 13.05 11.43 11.80 44,799 -1.03(-8.01%)
Nov 04, 2022 12.60 13.80 12.20 12.83 74,544 +0.30(+2.43%)
Nov 03, 2022 13.84 13.88 12.20 12.52 54,764 -1.51(-10.76%)
Nov 02, 2022 14.80 14.80 13.80 14.03 32,998 -0.17(-1.20%)
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.