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

Arc Group Worldwide (NQ: ARCW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2016 5.300 5.500 5.250 5.450 62,950 +0.30(+5.83%)
Nov 29, 2016 5.850 5.850 5.100 5.150 139,145 -0.65(-11.21%)
Nov 28, 2016 5.400 5.950 5.150 5.800 266,327 +0.65(+12.62%)
Nov 25, 2016 4.500 5.300 4.450 5.150 270,953 +0.75(+17.05%)
Nov 23, 2016 4.400 4.400 4.400 0 +0.20(+4.76%)
Nov 22, 2016 4.250 4.350 4.197 4.200 17,091 -0.05(-1.18%)
Nov 21, 2016 4.300 4.434 4.200 4.250 17,438 +0.00(+0.00%)
Nov 18, 2016 4.250 4.250 4.200 4.250 18,890 +0.05(+1.19%)
Nov 17, 2016 4.250 4.300 4.100 4.200 42,509 +0.00(+0.00%)
Nov 16, 2016 4.100 4.200 4.100 4.200 47,715 +0.20(+5.00%)
Nov 15, 2016 4.150 4.150 3.855 4.000 3,562 -0.15(-3.61%)
Nov 14, 2016 4.150 4.250 3.777 4.150 9,515 +0.10(+2.47%)
Nov 11, 2016 4.000 4.150 3.850 4.050 34,865 +0.10(+2.53%)
Nov 10, 2016 3.850 3.995 3.805 3.950 15,580 +0.15(+3.95%)
Nov 09, 2016 3.900 4.000 3.700 3.800 10,197 -0.20(-5.00%)
Nov 08, 2016 3.850 4.000 3.850 4.000 5,384 +0.05(+1.27%)
Nov 07, 2016 3.850 4.100 3.809 3.950 4,698 +0.15(+3.95%)
Nov 04, 2016 3.800 4.000 3.750 3.800 12,185 +0.00(+0.00%)
Nov 03, 2016 3.750 3.800 3.600 3.800 9,415 -0.05(-1.17%)
Nov 02, 2016 4.050 4.050 3.750 3.845 14,542 -0.15(-3.87%)
Nov 01, 2016 4.000 4.100 4.000 4.000 4,827 -0.05(-1.23%)
Oct 31, 2016 4.200 4.200 4.050 4.050 2,259 -0.10(-2.41%)
Oct 28, 2016 4.100 4.200 4.050 4.150 6,657 +0.00(+0.00%)
Oct 27, 2016 4.050 4.250 4.000 4.150 5,023 +0.15(+3.75%)
Oct 26, 2016 4.050 4.250 4.000 4.000 6,875 -0.10(-2.44%)
Oct 25, 2016 4.250 4.350 3.961 4.100 10,320 -0.10(-2.38%)
Oct 24, 2016 4.200 4.250 4.075 4.200 31,637 +0.05(+1.20%)
Oct 21, 2016 4.150 4.295 4.000 4.150 20,808 +0.05(+1.22%)
Oct 20, 2016 3.750 4.200 3.750 4.100 21,981 +0.39(+10.66%)
Oct 19, 2016 3.800 4.040 3.500 3.705 21,247 -0.04(-1.20%)
Oct 18, 2016 3.800 4.050 3.600 3.750 71,044 -0.05(-1.32%)
Oct 17, 2016 3.700 3.800 3.700 3.800 7,169 +0.05(+1.33%)
Oct 14, 2016 3.860 3.910 3.680 3.750 8,786 -0.06(-1.57%)
Oct 13, 2016 3.710 3.880 3.668 3.810 34,391 +0.06(+1.60%)
Oct 12, 2016 3.790 3.790 3.750 3.750 30,304 -0.01(-0.27%)
Oct 11, 2016 3.700 3.850 3.600 3.760 22,820 +0.00(+0.00%)
Oct 10, 2016 3.940 4.070 3.660 3.760 35,675 -0.05(-1.31%)
Oct 07, 2016 3.840 4.030 3.600 3.810 75,695 +0.05(+1.33%)
Oct 06, 2016 4.390 4.390 3.670 3.760 74,200 -0.63(-14.35%)
Oct 05, 2016 4.370 4.880 4.370 4.390 140,570 +0.14(+3.29%)
Oct 04, 2016 4.020 4.400 4.020 4.250 91,796 +0.28(+7.05%)
Oct 03, 2016 3.740 4.000 3.710 3.970 36,426 +0.32(+8.77%)
Sep 30, 2016 3.550 3.710 3.549 3.650 18,802 +0.08(+2.24%)
Sep 29, 2016 3.690 3.740 3.570 3.570 17,347 -0.07(-1.92%)
Sep 28, 2016 3.660 3.790 3.620 3.640 41,592 -0.04(-1.09%)
Sep 27, 2016 3.810 3.830 3.640 3.680 23,462 +0.06(+1.61%)
Sep 26, 2016 3.420 3.730 3.410 3.622 40,962 +0.28(+8.43%)
Sep 23, 2016 3.410 3.420 3.150 3.340 9,497 +0.00(+0.00%)
Sep 22, 2016 3.170 3.420 3.151 3.340 50,938 +0.26(+8.44%)
Sep 21, 2016 3.050 3.180 3.050 3.080 4,515 +0.10(+3.21%)
Sep 20, 2016 3.118 3.190 2.984 2.984 1,285 -0.13(-4.05%)
Sep 19, 2016 3.020 3.148 3.010 3.110 6,899 +0.16(+5.42%)
Sep 16, 2016 3.160 3.210 2.950 2.950 4,894 -0.15(-4.84%)
Sep 15, 2016 3.100 3.200 2.930 3.100 31,198 +0.07(+2.31%)
Sep 14, 2016 2.920 3.090 2.920 3.030 18,562 +0.15(+5.21%)
Sep 13, 2016 2.860 2.980 2.800 2.880 15,565 -0.06(-2.04%)
Sep 12, 2016 2.850 2.940 2.175 2.940 59,720 -0.09(-2.97%)
Sep 09, 2016 3.250 3.250 3.000 3.030 33,979 +0.04(+1.34%)
Sep 08, 2016 2.910 3.100 2.853 2.990 41,142 +0.14(+4.91%)
Sep 07, 2016 2.760 3.000 2.730 2.850 60,751 +0.09(+3.26%)
Sep 06, 2016 2.600 2.768 2.510 2.760 75,912 +0.19(+7.39%)
Sep 02, 2016 2.450 2.570 2.570 2.570 7,500 +0.17(+7.08%)
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.