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 )

0.4191 +0.0021 (+0.50%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 1.430 1.460 0.9100 1.020 908,698 -0.37(-26.62%)
Nov 29, 2023 1.190 1.451 1.140 1.390 1,007,488 +0.31(+28.70%)
Nov 28, 2023 0.9100 1.148 0.9100 1.080 678,856 +0.20(+22.67%)
Nov 27, 2023 0.7800 0.9600 0.7500 0.8804 286,182 +0.10(+13.35%)
Nov 24, 2023 0.6600 0.7800 0.6300 0.7767 107,007 +0.15(+23.29%)
Nov 22, 2023 0.6200 0.6880 0.6100 0.6300 150,212 +0.04(+6.96%)
Nov 21, 2023 0.5500 0.7600 0.5199 0.5890 1,300,729 +0.05(+9.87%)
Nov 20, 2023 0.5800 0.5900 0.5300 0.5361 275,687 -0.04(-7.60%)
Nov 17, 2023 0.5600 0.5883 0.5600 0.5802 36,020 +0.01(+1.79%)
Nov 16, 2023 0.5800 0.5800 0.5600 0.5700 50,904 -0.01(-1.06%)
Nov 15, 2023 0.5797 0.5900 0.5600 0.5761 35,872 +0.02(+3.99%)
Nov 14, 2023 0.5500 0.5800 0.5500 0.5540 60,217 -0.00(-0.22%)
Nov 13, 2023 0.5700 0.5700 0.5400 0.5552 44,194 +0.01(+0.95%)
Nov 10, 2023 0.5900 0.5900 0.5450 0.5500 39,099 +0.00(+0.00%)
Nov 09, 2023 0.5890 0.5900 0.5500 0.5500 65,634 -0.03(-5.17%)
Nov 08, 2023 0.6400 0.6400 0.5700 0.5800 88,381 -0.03(-4.13%)
Nov 07, 2023 0.6000 0.6349 0.6000 0.6050 28,218 -0.02(-3.89%)
Nov 06, 2023 0.6500 0.6499 0.6295 0.6295 28,196 -0.01(-1.69%)
Nov 03, 2023 0.6001 0.6700 0.6001 0.6403 81,898 +0.04(+6.70%)
Nov 02, 2023 0.5900 0.6100 0.5850 0.6001 68,590 +0.01(+1.71%)
Nov 01, 2023 0.6200 0.6200 0.5900 0.5900 38,044 +0.01(+1.03%)
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%)
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.