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 (%)
Dec 31, 2018 1.040 1.040 0.9300 1.000 26,600 -0.04(-3.85%)
Dec 28, 2018 0.9500 1.140 0.9200 1.040 633,900 +0.04(+4.00%)
Dec 27, 2018 1.000 1.140 0.9900 1.000 22,938 +0.00(+0.04%)
Dec 26, 2018 1.270 1.270 0.9996 0.9996 46,753 -0.28(-21.91%)
Dec 24, 2018 1.300 1.300 1.250 1.280 8,700 -0.02(-1.54%)
Dec 21, 2018 1.370 1.380 1.210 1.300 19,800 -0.06(-4.41%)
Dec 20, 2018 1.300 1.450 1.300 1.360 4,894 +0.06(+4.62%)
Dec 19, 2018 1.300 1.340 1.250 1.300 5,410 +0.00(+0.00%)
Dec 18, 2018 1.210 1.300 1.210 1.300 7,161 +0.10(+8.33%)
Dec 17, 2018 1.330 1.393 1.200 1.200 8,937 -0.10(-7.69%)
Dec 14, 2018 1.300 1.300 1.300 1.300 600 +0.00(+0.00%)
Dec 13, 2018 1.400 1.400 1.300 1.300 50,755 -0.20(-13.33%)
Dec 12, 2018 1.380 1.500 1.250 1.500 6,102 +0.15(+11.11%)
Dec 11, 2018 1.170 1.390 1.170 1.350 26,084 +0.18(+15.38%)
Dec 10, 2018 1.150 1.265 1.150 1.170 3,967 -0.02(-1.68%)
Dec 07, 2018 1.290 1.470 1.190 1.190 384,300 -0.10(-7.75%)
Dec 06, 2018 1.480 1.500 1.280 1.290 4,680 -0.13(-9.15%)
Dec 04, 2018 1.370 1.420 1.350 1.420 3,200 +0.07(+5.19%)
Dec 03, 2018 1.550 1.550 1.350 1.350 6,615 +0.00(+0.00%)
Nov 30, 2018 1.400 1.500 1.345 1.350 7,700 -0.09(-6.25%)
Nov 29, 2018 1.440 1.440 1.440 156 +0.00(+0.00%)
Nov 28, 2018 1.470 1.470 1.422 1.440 714 +0.14(+10.77%)
Nov 27, 2018 1.300 1.300 1.300 1.300 599 -0.12(-8.58%)
Nov 26, 2018 1.050 1.470 1.050 1.422 2,299 +0.07(+5.33%)
Nov 23, 2018 1.150 1.350 1.150 1.350 700 +0.13(+10.66%)
Nov 21, 2018 1.220 1.220 1.220 0 +0.06(+5.08%)
Nov 20, 2018 1.350 1.350 0.9110 1.161 179,327 -0.29(-20.16%)
Nov 19, 2018 1.483 1.483 1.400 1.454 3,702 -0.07(-4.33%)
Nov 16, 2018 1.550 1.550 1.520 1.520 4,300 -0.12(-7.32%)
Nov 15, 2018 1.690 1.690 1.640 1.640 458 +0.11(+6.93%)
Nov 14, 2018 1.534 1.534 1.534 1.534 539 -0.12(-7.05%)
Nov 13, 2018 1.640 1.650 1.320 1.650 27,399 -0.10(-5.71%)
Nov 12, 2018 1.780 1.780 1.750 1.750 261 -0.04(-2.23%)
Nov 09, 2018 1.790 1.790 1.790 4 +0.00(+0.00%)
Nov 08, 2018 1.790 1.790 1.790 43 +0.00(+0.00%)
Nov 07, 2018 1.790 1.790 1.790 5 +0.00(+0.00%)
Nov 06, 2018 1.740 1.790 1.700 1.790 5,808 +0.08(+4.68%)
Nov 05, 2018 1.800 1.800 1.700 1.710 3,296 +0.01(+0.59%)
Nov 02, 2018 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Nov 01, 2018 1.700 1.700 1.700 1.700 150 +0.00(+0.00%)
Oct 31, 2018 1.830 1.830 1.690 1.700 6,322 -0.02(-0.89%)
Oct 30, 2018 1.700 1.715 1.690 1.715 2,365 +0.02(+0.90%)
Oct 29, 2018 1.700 1.700 1.700 168 +0.00(+0.00%)
Oct 26, 2018 1.620 1.790 1.620 1.700 5,200 +0.00(+0.00%)
Oct 25, 2018 1.730 1.740 1.700 1.700 2,876 +0.00(+0.00%)
Oct 24, 2018 1.690 1.740 1.658 1.700 1,350 +0.00(+0.00%)
Oct 23, 2018 1.640 1.720 1.640 1.700 7,108 +0.04(+2.41%)
Oct 22, 2018 1.730 1.790 1.600 1.660 11,975 -0.09(-5.14%)
Oct 19, 2018 1.790 1.790 1.660 1.750 7,200 +0.00(+0.00%)
Oct 18, 2018 1.750 1.760 1.750 1.750 4,334 +0.00(+0.00%)
Oct 17, 2018 1.800 1.800 1.710 1.750 9,309 -0.01(-0.85%)
Oct 16, 2018 1.750 1.765 1.675 1.765 14,151 +0.00(+0.28%)
Oct 15, 2018 1.830 1.830 1.760 1.760 6,917 -0.04(-2.22%)
Oct 12, 2018 1.990 1.990 1.710 1.800 46,200 -0.04(-2.17%)
Oct 11, 2018 1.860 1.860 1.750 1.840 3,758 -0.01(-0.54%)
Oct 10, 2018 1.810 1.893 1.792 1.850 11,660 +0.03(+1.65%)
Oct 09, 2018 1.890 2.020 1.810 1.820 12,566 +0.00(+0.00%)
Oct 08, 2018 1.906 1.906 1.820 1.820 1,571 -0.05(-2.67%)
Oct 05, 2018 1.940 2.000 1.840 1.870 8,400 +0.01(+0.58%)
Oct 04, 2018 1.910 1.910 1.859 1.859 12,403 -0.12(-5.94%)
Oct 03, 2018 2.000 2.030 1.830 1.977 18,475 +0.06(+2.96%)
Oct 02, 2018 2.050 2.100 1.810 1.920 28,331 -0.01(-0.60%)
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.